date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,61.52,61.85,59.18,59.65,3044600.0,32.4921,32.6664,31.2562,31.5045,3044600.0
2004-01-23 10:00:00,59.67,60.55,59.3,60.46,1701900.0,31.515,31.9798,31.3196,31.9323,1701900.0
2004-01-23 10:30:00,60.46,60.61,59.77,59.9,1010200.0,31.9323,32.0115,31.5678,31.6365,1010200.0
2004-01-23 11:00:00,59.9,60.15,59.6,60.14,640100.0,31.6365,31.7685,31.4781,31.7633,640100.0
2004-01-23 11:30:00,60.14,60.45,60.0,60.09,487600.0,31.7633,31.927,31.6893,31.7369,487600.0
2004-01-23 12:00:00,60.09,60.15,59.34,59.42,728400.0,31.7369,31.7685,31.3407,31.383,728400.0
2004-01-23 12:30:00,59.43,59.69,59.1,59.29,426700.0,31.3883,31.5256,31.214,31.3143,426700.0
2004-01-23 13:00:00,59.29,59.38,59.0,59.14,421100.0,31.3143,31.3619,31.1612,31.2351,421100.0
2004-01-23 13:30:00,59.14,59.36,58.84,58.86,432600.0,31.2351,31.3513,31.0767,31.0872,432600.0
2004-01-23 14:00:00,58.9,59.0,58.56,58.67,834700.0,31.1084,31.1612,30.9288,30.9869,834700.0
2004-01-23 14:30:00,58.67,58.87,58.35,58.65,994900.0,30.9869,31.0925,30.8179,30.9763,994900.0
2004-01-23 15:00:00,58.64,58.75,58.22,58.31,881200.0,30.971,31.0291,30.7492,30.7967,881200.0
2004-01-23 15:30:00,58.3,59.3,58.26,58.61,1012500.0,30.7915,31.3196,30.7703,30.9552,1012500.0
2004-01-26 09:30:00,58.48,59.18,58.38,58.7,1288300.0,30.8865,31.2562,30.8337,31.0027,1288300.0
2004-01-26 10:00:00,58.69,58.88,58.5,58.58,1102200.0,30.9974,31.0978,30.8971,30.9393,1102200.0
2004-01-26 10:30:00,58.57,59.15,58.57,59.06,728400.0,30.9341,31.2404,30.9341,31.1929,728400.0
2004-01-26 11:00:00,59.09,59.4,58.91,59.16,526600.0,31.2087,31.3724,31.1136,31.2457,526600.0
2004-01-26 11:30:00,59.16,59.25,58.4,59.14,200400.0,31.2457,31.2932,30.8443,31.2351,200400.0
2004-01-26 12:00:00,59.17,59.17,59.0,59.12,312600.0,31.251,31.251,31.1612,31.2245,312600.0
2004-01-26 12:30:00,59.12,59.3,59.0,59.2,230200.0,31.2245,31.3196,31.1612,31.2668,230200.0
2004-01-26 13:00:00,59.19,59.19,58.83,59.08,386900.0,31.2615,31.2615,31.0714,31.2034,386900.0
2004-01-26 13:30:00,59.08,59.21,58.84,58.91,341700.0,31.2034,31.2721,31.0767,31.1136,341700.0
2004-01-26 14:00:00,58.91,59.17,58.86,59.11,353400.0,31.1136,31.251,31.0872,31.2193,353400.0
2004-01-26 14:30:00,59.12,59.39,59.02,59.21,613000.0,31.2245,31.3671,31.1717,31.2721,613000.0
2004-01-26 15:00:00,59.2,59.9,59.1,59.79,972900.0,31.2668,31.6365,31.214,31.5784,972900.0
2004-01-26 15:30:00,59.78,60.0,59.63,59.87,978400.0,31.5731,31.6893,31.4939,31.6207,978400.0
2004-01-27 09:30:00,58.75,59.24,58.5,59.2,1737500.0,31.0291,31.2879,30.8971,31.2668,1737500.0
2004-01-27 10:00:00,59.07,59.74,58.8,59.52,1353000.0,31.1981,31.552,31.0555,31.4358,1353000.0
2004-01-27 10:30:00,59.54,59.68,59.39,59.55,801800.0,31.4464,31.5203,31.3671,31.4517,801800.0
2004-01-27 11:00:00,59.56,59.64,58.85,58.97,830700.0,31.4569,31.4992,31.0819,31.1453,830700.0
2004-01-27 11:30:00,58.96,59.29,58.94,59.11,356700.0,31.14,31.3143,31.1295,31.2193,356700.0
2004-01-27 12:00:00,59.12,59.12,58.59,58.6,557200.0,31.2245,31.2245,30.9446,30.9499,557200.0
2004-01-27 12:30:00,58.61,58.78,58.56,58.76,335300.0,30.9552,31.045,30.9288,31.0344,335300.0
2004-01-27 13:00:00,58.78,58.81,58.27,58.34,482400.0,31.045,31.0608,30.7756,30.8126,482400.0
2004-01-27 13:30:00,58.32,58.53,58.25,58.49,373400.0,30.802,30.9129,30.7651,30.8918,373400.0
2004-01-27 14:00:00,58.5,58.5,58.14,58.34,368800.0,30.8971,30.8971,30.707,30.8126,368800.0
2004-01-27 14:30:00,58.34,58.47,58.06,58.1,448200.0,30.8126,30.8812,30.6647,30.6858,448200.0
2004-01-27 15:00:00,58.09,58.22,57.95,58.19,579900.0,30.6805,30.7492,30.6066,30.7334,579900.0
2004-01-27 15:30:00,58.18,58.31,57.88,58.04,910500.0,30.7281,30.7967,30.5696,30.6541,910500.0
2004-01-28 09:30:00,58.7,58.9,58.11,58.26,1019200.0,31.0027,31.1084,30.6911,30.7703,1019200.0
2004-01-28 10:00:00,58.25,58.55,57.9,58.48,966400.0,30.7651,30.9235,30.5802,30.8865,966400.0
2004-01-28 10:30:00,58.49,58.83,58.36,58.47,438800.0,30.8918,31.0714,30.8231,30.8812,438800.0
2004-01-28 11:00:00,58.48,58.66,58.29,58.34,492700.0,30.8865,30.9816,30.7862,30.8126,492700.0
2004-01-28 11:30:00,58.34,58.65,58.32,58.5,303100.0,30.8126,30.9763,30.802,30.8971,303100.0
2004-01-28 12:00:00,58.5,58.51,58.19,58.29,379800.0,30.8971,30.9024,30.7334,30.7862,379800.0
2004-01-28 12:30:00,58.29,58.48,58.23,58.43,337900.0,30.7862,30.8865,30.7545,30.8601,337900.0
2004-01-28 13:00:00,58.42,58.64,58.31,58.58,333300.0,30.8548,30.971,30.7967,30.9393,333300.0
2004-01-28 13:30:00,58.58,58.71,58.52,58.55,223300.0,30.9393,31.008,30.9077,30.9235,223300.0
2004-01-28 14:00:00,58.58,58.7,57.95,58.2,1209500.0,30.9393,31.0027,30.6066,30.7386,1209500.0
2004-01-28 14:30:00,58.18,58.34,57.62,57.98,1238300.0,30.7281,30.8126,30.4323,30.6224,1238300.0
2004-01-28 15:00:00,57.97,58.25,57.22,57.26,982700.0,30.6172,30.7651,30.2211,30.2422,982700.0
2004-01-28 15:30:00,57.27,57.29,56.7,57.17,1378200.0,30.2475,30.258,29.9464,30.1946,1378200.0
2004-02-02 09:30:00,57.15,57.4,56.87,56.93,818300.0,30.1841,30.3161,30.0362,30.0679,818300.0
2004-02-02 10:00:00,56.92,56.95,56.2,56.28,814300.0,30.0626,30.0784,29.6823,29.7246,814300.0
2004-02-02 10:30:00,56.28,56.48,55.75,55.81,638700.0,29.7246,29.8302,29.4447,29.4764,638700.0
2004-02-02 11:00:00,55.82,56.12,55.68,55.98,484500.0,29.4816,29.6401,29.4077,29.5661,484500.0
2004-02-02 11:30:00,55.98,56.74,55.97,56.67,803100.0,29.5661,29.9675,29.5609,29.9306,803100.0
2004-02-02 12:00:00,56.66,56.71,56.47,56.59,374500.0,29.9253,29.9517,29.8249,29.8883,374500.0
2004-02-02 12:30:00,56.59,56.8,56.45,56.72,291200.0,29.8883,29.9992,29.8144,29.957,291200.0
2004-02-02 13:00:00,56.71,56.73,56.5,56.68,406300.0,29.9517,29.9623,29.8408,29.9358,406300.0
2004-02-02 13:30:00,56.7,56.7,56.45,56.49,318400.0,29.9464,29.9464,29.8144,29.8355,318400.0
2004-02-02 14:00:00,56.49,56.49,56.25,56.47,384700.0,29.8355,29.8355,29.7087,29.8249,384700.0
2004-02-02 14:30:00,56.47,56.49,56.02,56.15,586900.0,29.8249,29.8355,29.5873,29.6559,586900.0
2004-02-02 15:00:00,56.15,56.25,55.68,55.93,879600.0,29.6559,29.7087,29.4077,29.5397,879600.0
2004-02-02 15:30:00,55.93,55.96,55.4,55.73,1182500.0,29.5397,29.5556,29.2598,29.4341,1182500.0
2004-02-03 09:30:00,56.21,56.86,55.76,56.8,1825200.0,29.6876,30.0309,29.4499,29.9992,1825200.0
2004-02-03 10:00:00,56.75,57.09,56.45,56.6,1179100.0,29.9728,30.1524,29.8144,29.8936,1179100.0
2004-02-03 10:30:00,56.59,56.73,56.25,56.62,801200.0,29.8883,29.9623,29.7087,29.9042,801200.0
2004-02-03 11:00:00,56.64,56.8,56.48,56.65,402400.0,29.9147,29.9992,29.8302,29.92,402400.0
2004-02-03 11:30:00,56.64,56.75,56.4,56.54,444900.0,29.9147,29.9728,29.788,29.8619,444900.0
2004-02-03 12:00:00,56.55,56.84,56.47,56.73,182400.0,29.8672,30.0204,29.8249,29.9623,182400.0
2004-02-03 12:30:00,56.71,56.78,56.27,56.6,461900.0,29.9517,29.9887,29.7193,29.8936,461900.0
2004-02-03 13:00:00,56.6,56.8,56.52,56.67,379900.0,29.8936,29.9992,29.8513,29.9306,379900.0
2004-02-03 13:30:00,56.67,56.74,56.51,56.62,310700.0,29.9306,29.9675,29.8461,29.9042,310700.0
2004-02-03 14:00:00,56.59,56.75,56.2,56.36,452900.0,29.8883,29.9728,29.6823,29.7668,452900.0
2004-02-03 14:30:00,56.36,56.71,56.25,56.68,628500.0,29.7668,29.9517,29.7087,29.9358,628500.0
2004-02-03 15:00:00,56.67,56.85,56.55,56.68,605600.0,29.9306,30.0256,29.8672,29.9358,605600.0
2004-02-03 15:30:00,56.67,56.83,56.44,56.61,544200.0,29.9306,30.0151,29.8091,29.8989,544200.0
2004-02-04 09:30:00,56.04,56.25,55.75,56.25,905500.0,29.5978,29.7087,29.4447,29.7087,905500.0
2004-02-04 10:00:00,56.25,56.34,55.6,55.78,1035500.0,29.7087,29.7563,29.3654,29.4605,1035500.0
2004-02-04 10:30:00,55.78,55.94,55.36,55.46,588800.0,29.4605,29.545,29.2387,29.2915,588800.0
2004-02-04 11:00:00,55.45,55.65,55.26,55.51,570000.0,29.2862,29.3918,29.1859,29.3179,570000.0
2004-02-04 11:30:00,55.49,55.79,55.46,55.65,296700.0,29.3073,29.4658,29.2915,29.3918,296700.0
2004-02-04 12:00:00,55.65,55.81,55.53,55.75,254300.0,29.3918,29.4764,29.3285,29.4447,254300.0
2004-02-04 12:30:00,55.78,55.96,55.77,55.92,282600.0,29.4605,29.5556,29.4552,29.5344,282600.0
2004-02-04 13:00:00,55.94,56.25,55.92,56.13,534700.0,29.545,29.7087,29.5344,29.6454,534700.0
2004-02-04 13:30:00,56.14,56.27,55.93,55.93,316000.0,29.6506,29.7193,29.5397,29.5397,316000.0
2004-02-04 14:00:00,55.94,55.98,55.45,55.54,567900.0,29.545,29.5661,29.2862,29.3337,567900.0
2004-02-04 14:30:00,55.56,55.78,55.5,55.62,400000.0,29.3443,29.4605,29.3126,29.376,400000.0
2004-02-04 15:00:00,55.61,55.86,55.48,55.51,342800.0,29.3707,29.5028,29.3021,29.3179,342800.0
2004-02-04 15:30:00,55.5,55.6,55.38,55.39,664100.0,29.3126,29.3654,29.2492,29.2545,664100.0
2004-02-05 09:30:00,55.8,56.32,55.7,55.9,914800.0,29.4711,29.7457,29.4183,29.5239,914800.0
2004-02-05 10:00:00,55.92,56.2,55.81,55.88,619800.0,29.5344,29.6823,29.4764,29.5133,619800.0
2004-02-05 10:30:00,55.88,56.19,55.75,55.77,317600.0,29.5133,29.6771,29.4447,29.4552,317600.0
2004-02-05 11:00:00,55.77,55.97,55.53,55.84,679900.0,29.4552,29.5609,29.3285,29.4922,679900.0
2004-02-05 11:30:00,55.86,56.12,55.84,55.91,320300.0,29.5028,29.6401,29.4922,29.5292,320300.0
2004-02-05 12:00:00,55.92,55.92,55.65,55.82,238300.0,29.5344,29.5344,29.3918,29.4816,238300.0
2004-02-05 12:30:00,55.84,56.06,55.82,55.97,257000.0,29.4922,29.6084,29.4816,29.5609,257000.0
2004-02-05 13:00:00,55.97,56.42,55.94,56.3,553100.0,29.5609,29.7985,29.545,29.7351,553100.0
2004-02-05 13:30:00,56.29,56.49,56.17,56.29,393900.0,29.7299,29.8355,29.6665,29.7299,393900.0
2004-02-05 14:00:00,56.31,56.5,56.2,56.35,244200.0,29.7404,29.8408,29.6823,29.7616,244200.0
2004-02-05 14:30:00,56.36,56.55,56.13,56.2,338700.0,29.7668,29.8672,29.6454,29.6823,338700.0
2004-02-05 15:00:00,56.18,56.28,56.01,56.21,399500.0,29.6718,29.7246,29.582,29.6876,399500.0
2004-02-05 15:30:00,56.21,56.25,56.05,56.14,515200.0,29.6876,29.7087,29.6031,29.6506,515200.0
2004-02-06 09:30:00,56.32,56.82,56.22,56.62,886200.0,29.7457,30.0098,29.6929,29.9042,886200.0
2004-02-06 10:00:00,56.62,57.07,56.6,57.0,664900.0,29.9042,30.1418,29.8936,30.1049,664900.0
2004-02-06 10:30:00,57.02,57.38,56.05,57.3,694200.0,30.1154,30.3056,29.6031,30.2633,694200.0
2004-02-06 11:00:00,57.32,57.55,57.1,57.54,434400.0,30.2739,30.3953,30.1577,30.3901,434400.0
2004-02-06 11:30:00,57.54,57.58,57.42,57.58,215700.0,30.3901,30.4112,30.3267,30.4112,215700.0
2004-02-06 12:00:00,57.57,57.6,57.27,57.29,285600.0,30.4059,30.4217,30.2475,30.258,285600.0
2004-02-06 12:30:00,57.3,57.5,57.25,57.32,266400.0,30.2633,30.3689,30.2369,30.2739,266400.0
2004-02-06 13:00:00,57.31,57.46,57.25,57.33,187900.0,30.2686,30.3478,30.2369,30.2791,187900.0
2004-02-06 13:30:00,57.36,57.43,57.25,57.33,312000.0,30.295,30.332,30.2369,30.2791,312000.0
2004-02-06 14:00:00,57.33,57.38,57.13,57.26,243200.0,30.2791,30.3056,30.1735,30.2422,243200.0
2004-02-06 14:30:00,57.24,57.45,57.23,57.39,295700.0,30.2316,30.3425,30.2263,30.3108,295700.0
2004-02-06 15:00:00,57.39,57.56,57.26,57.35,466500.0,30.3108,30.4006,30.2422,30.2897,466500.0
2004-02-06 15:30:00,57.36,57.6,57.32,57.47,1112100.0,30.295,30.4217,30.2739,30.3531,1112100.0
2004-02-11 09:30:00,55.93,56.92,55.86,56.81,845800.0,29.5397,30.0626,29.5028,30.0045,845800.0
2004-02-11 10:00:00,56.81,56.82,56.35,56.38,429500.0,30.0045,30.0098,29.7616,29.7774,429500.0
2004-02-11 10:30:00,56.37,56.5,56.24,56.43,240400.0,29.7721,29.8408,29.7035,29.8038,240400.0
2004-02-11 11:00:00,56.44,56.62,56.25,56.49,708000.0,29.8091,29.9042,29.7087,29.8355,708000.0
2004-02-11 11:30:00,56.51,56.69,56.4,56.51,371000.0,29.8461,29.9411,29.788,29.8461,371000.0
2004-02-11 12:00:00,56.52,56.65,56.31,56.42,176900.0,29.8513,29.92,29.7404,29.7985,176900.0
2004-02-11 12:30:00,56.42,56.55,56.42,56.45,101700.0,29.7985,29.8672,29.7985,29.8144,101700.0
2004-02-11 13:00:00,56.45,56.48,56.21,56.22,130200.0,29.8144,29.8302,29.6876,29.6929,130200.0
2004-02-11 13:30:00,56.21,56.49,56.21,56.41,366200.0,29.6876,29.8355,29.6876,29.7932,366200.0
2004-02-11 14:00:00,56.41,56.54,56.21,56.36,316300.0,29.7932,29.8619,29.6876,29.7668,316300.0
2004-02-11 14:30:00,56.36,56.64,56.32,56.56,360400.0,29.7668,29.9147,29.7457,29.8725,360400.0
2004-02-11 15:00:00,56.55,56.61,56.42,56.53,294500.0,29.8672,29.8989,29.7985,29.8566,294500.0
2004-02-11 15:30:00,56.54,56.67,56.49,56.58,798300.0,29.8619,29.9306,29.8355,29.883,798300.0
2004-02-12 09:30:00,56.49,56.75,56.39,56.64,511400.0,29.8355,29.9728,29.7827,29.9147,511400.0
2004-02-12 10:00:00,56.63,56.89,56.54,56.63,528300.0,29.9094,30.0468,29.8619,29.9094,528300.0
2004-02-12 10:30:00,56.62,56.7,56.34,56.39,298700.0,29.9042,29.9464,29.7563,29.7827,298700.0
2004-02-12 11:00:00,56.39,56.5,56.29,56.44,193000.0,29.7827,29.8408,29.7299,29.8091,193000.0
2004-02-12 11:30:00,56.44,56.49,55.93,56.04,379400.0,29.8091,29.8355,29.5397,29.5978,379400.0
2004-02-12 12:00:00,56.04,56.09,55.95,56.03,137200.0,29.5978,29.6242,29.5503,29.5925,137200.0
2004-02-12 12:30:00,56.02,56.05,55.81,55.91,186700.0,29.5873,29.6031,29.4764,29.5292,186700.0
2004-02-12 13:00:00,55.91,56.05,55.82,55.96,145400.0,29.5292,29.6031,29.4816,29.5556,145400.0
2004-02-12 13:30:00,55.97,55.99,55.81,55.92,172200.0,29.5609,29.5714,29.4764,29.5344,172200.0
2004-02-12 14:00:00,55.92,55.98,55.81,55.88,91600.0,29.5344,29.5661,29.4764,29.5133,91600.0
2004-02-12 14:30:00,55.88,55.97,55.82,55.93,87800.0,29.5133,29.5609,29.4816,29.5397,87800.0
2004-02-12 15:00:00,55.93,56.05,55.78,56.03,285800.0,29.5397,29.6031,29.4605,29.5925,285800.0
2004-02-12 15:30:00,56.05,56.07,55.7,55.71,410200.0,29.6031,29.6137,29.4183,29.4235,410200.0
2004-02-13 09:30:00,55.85,56.35,55.72,56.12,749200.0,29.4975,29.7616,29.4288,29.6401,749200.0
2004-02-13 10:00:00,56.12,56.16,55.38,55.55,746600.0,29.6401,29.6612,29.2492,29.339,746600.0
2004-02-13 10:30:00,55.55,55.57,54.68,54.75,804500.0,29.339,29.3496,28.8795,28.9165,804500.0
2004-02-13 11:00:00,54.75,55.03,54.55,54.68,559700.0,28.9165,29.0644,28.8109,28.8795,559700.0
2004-02-13 11:30:00,54.68,54.96,54.56,54.57,569500.0,28.8795,29.0274,28.8162,28.8214,569500.0
2004-02-13 12:00:00,54.57,54.58,54.1,54.28,746200.0,28.8214,28.8267,28.5732,28.6683,746200.0
2004-02-13 12:30:00,54.26,54.49,54.19,54.44,386800.0,28.6577,28.7792,28.6207,28.7528,386800.0
2004-02-13 13:00:00,54.45,54.49,54.32,54.34,189900.0,28.7581,28.7792,28.6894,28.7,189900.0
2004-02-13 13:30:00,54.36,54.43,54.21,54.35,285100.0,28.7105,28.7475,28.6313,28.7052,285100.0
2004-02-13 14:00:00,54.35,54.66,54.3,54.58,315600.0,28.7052,28.869,28.6788,28.8267,315600.0
2004-02-13 14:30:00,54.6,54.63,54.25,54.25,364600.0,28.8373,28.8531,28.6524,28.6524,364600.0
2004-02-13 15:00:00,54.25,54.39,54.16,54.37,364500.0,28.6524,28.7264,28.6049,28.7158,364500.0
2004-02-13 15:30:00,54.38,54.69,54.35,54.4,835700.0,28.7211,28.8848,28.7052,28.7317,835700.0
2004-02-17 09:30:00,55.12,55.38,54.7,55.26,1022000.0,29.1119,29.2492,28.8901,29.1859,1022000.0
2004-02-17 10:00:00,55.25,55.4,54.85,55.15,499300.0,29.1806,29.2598,28.9693,29.1278,499300.0
2004-02-17 10:30:00,55.15,55.4,55.1,55.17,268900.0,29.1278,29.2598,29.1014,29.1383,268900.0
2004-02-17 11:00:00,55.17,55.33,55.0,55.32,259600.0,29.1383,29.2228,29.0485,29.2176,259600.0
2004-02-17 11:30:00,55.32,55.37,55.13,55.24,196400.0,29.2176,29.244,29.1172,29.1753,196400.0
2004-02-17 12:00:00,55.24,55.32,55.2,55.24,179400.0,29.1753,29.2176,29.1542,29.1753,179400.0
2004-02-17 12:30:00,55.24,55.32,55.19,55.24,116700.0,29.1753,29.2176,29.1489,29.1753,116700.0
2004-02-17 13:00:00,55.24,55.53,55.21,55.41,369500.0,29.1753,29.3285,29.1595,29.2651,369500.0
2004-02-17 13:30:00,55.39,55.5,55.34,55.46,227800.0,29.2545,29.3126,29.2281,29.2915,227800.0
2004-02-17 14:00:00,55.46,55.6,55.39,55.48,241400.0,29.2915,29.3654,29.2545,29.3021,241400.0
2004-02-17 14:30:00,55.47,55.75,55.47,55.73,248500.0,29.2968,29.4447,29.2968,29.4341,248500.0
2004-02-17 15:00:00,55.73,55.74,55.56,55.6,286500.0,29.4341,29.4394,29.3443,29.3654,286500.0
2004-02-17 15:30:00,55.6,55.65,55.44,55.58,498400.0,29.3654,29.3918,29.2809,29.3549,498400.0
2004-02-18 09:30:00,55.42,56.0,55.25,55.8,716800.0,29.2704,29.5767,29.1806,29.4711,716800.0
2004-02-18 10:00:00,55.77,55.83,55.45,55.53,361900.0,29.4552,29.4869,29.2862,29.3285,361900.0
2004-02-18 10:30:00,55.51,55.51,55.21,55.4,291100.0,29.3179,29.3179,29.1595,29.2598,291100.0
2004-02-18 11:00:00,55.4,55.67,55.39,55.52,195400.0,29.2598,29.4024,29.2545,29.3232,195400.0
2004-02-18 11:30:00,55.51,55.74,55.47,55.68,145700.0,29.3179,29.4394,29.2968,29.4077,145700.0
2004-02-18 12:00:00,55.68,55.92,55.64,55.88,169200.0,29.4077,29.5344,29.3866,29.5133,169200.0
2004-02-18 12:30:00,55.88,56.01,55.82,55.83,219700.0,29.5133,29.582,29.4816,29.4869,219700.0
2004-02-18 13:00:00,55.83,56.07,55.81,55.88,279600.0,29.4869,29.6137,29.4764,29.5133,279600.0
2004-02-18 13:30:00,55.89,55.94,55.81,55.9,91600.0,29.5186,29.545,29.4764,29.5239,91600.0
2004-02-18 14:00:00,55.9,55.9,55.35,55.47,344200.0,29.5239,29.5239,29.2334,29.2968,344200.0
2004-02-18 14:30:00,55.46,55.53,55.32,55.49,258100.0,29.2915,29.3285,29.2176,29.3073,258100.0
2004-02-18 15:00:00,55.5,55.65,55.39,55.43,312500.0,29.3126,29.3918,29.2545,29.2757,312500.0
2004-02-18 15:30:00,55.42,55.62,55.35,55.48,597200.0,29.2704,29.376,29.2334,29.3021,597200.0
2004-02-19 09:30:00,57.45,57.89,57.33,57.6,2420800.0,30.3425,30.5749,30.2791,30.4217,2420800.0
2004-02-19 10:00:00,57.56,57.56,57.02,57.31,1455500.0,30.4006,30.4006,30.1154,30.2686,1455500.0
2004-02-19 10:30:00,57.31,57.57,57.24,57.44,832700.0,30.2686,30.4059,30.2316,30.3372,832700.0
2004-02-19 11:00:00,57.43,57.44,57.05,57.35,515000.0,30.332,30.3372,30.1313,30.2897,515000.0
2004-02-19 11:30:00,57.35,57.54,57.25,57.44,412100.0,30.2897,30.3901,30.2369,30.3372,412100.0
2004-02-19 12:00:00,57.44,57.54,57.35,57.47,413300.0,30.3372,30.3901,30.2897,30.3531,413300.0
2004-02-19 12:30:00,57.47,57.47,57.06,57.06,262600.0,30.3531,30.3531,30.1365,30.1365,262600.0
2004-02-19 13:00:00,57.07,57.12,56.71,56.78,434600.0,30.1418,30.1682,29.9517,29.9887,434600.0
2004-02-19 13:30:00,56.78,56.85,56.54,56.82,491800.0,29.9887,30.0256,29.8619,30.0098,491800.0
2004-02-19 14:00:00,56.82,56.95,56.78,56.94,317000.0,30.0098,30.0784,29.9887,30.0732,317000.0
2004-02-19 14:30:00,56.94,56.94,56.35,56.39,569800.0,30.0732,30.0732,29.7616,29.7827,569800.0
2004-02-19 15:00:00,56.38,56.44,55.72,55.73,936700.0,29.7774,29.8091,29.4288,29.4341,936700.0
2004-02-19 15:30:00,55.73,56.57,55.51,55.58,1249500.0,29.4341,29.8777,29.3179,29.3549,1249500.0
2004-02-20 09:30:00,55.34,55.58,54.82,55.3,1294400.0,29.2281,29.3549,28.9535,29.207,1294400.0
2004-02-20 10:00:00,55.3,55.61,55.18,55.25,838900.0,29.207,29.3707,29.1436,29.1806,838900.0
2004-02-20 10:30:00,55.22,55.43,55.0,55.06,641400.0,29.1647,29.2757,29.0485,29.0802,641400.0
2004-02-20 11:00:00,55.06,55.22,54.95,55.22,380200.0,29.0802,29.1647,29.0221,29.1647,380200.0
2004-02-20 11:30:00,55.23,55.25,55.08,55.09,214500.0,29.17,29.1806,29.0908,29.0961,214500.0
2004-02-20 12:00:00,55.09,55.18,55.05,55.1,150400.0,29.0961,29.1436,29.075,29.1014,150400.0
2004-02-20 12:30:00,55.08,55.11,54.76,54.8,315700.0,29.0908,29.1066,28.9218,28.9429,315700.0
2004-02-20 13:00:00,54.81,55.0,54.77,54.96,202700.0,28.9482,29.0485,28.9271,29.0274,202700.0
2004-02-20 13:30:00,54.96,55.36,54.9,55.27,413300.0,29.0274,29.2387,28.9957,29.1911,413300.0
2004-02-20 14:00:00,55.28,55.63,55.22,55.52,471100.0,29.1964,29.3813,29.1647,29.3232,471100.0
2004-02-20 14:30:00,55.53,55.74,55.37,55.5,546100.0,29.3285,29.4394,29.244,29.3126,546100.0
2004-02-20 15:00:00,55.5,55.5,55.23,55.35,452800.0,29.3126,29.3126,29.17,29.2334,452800.0
2004-02-20 15:30:00,55.35,55.35,55.02,55.19,575100.0,29.2334,29.2334,29.0591,29.1489,575100.0
2004-02-23 09:30:00,55.3,55.45,54.78,54.92,825500.0,29.207,29.2862,28.9324,29.0063,825500.0
2004-02-23 10:00:00,54.93,55.05,54.46,54.49,661000.0,29.0116,29.075,28.7633,28.7792,661000.0
2004-02-23 10:30:00,54.51,54.7,54.21,54.56,536300.0,28.7897,28.8901,28.6313,28.8162,536300.0
2004-02-23 11:00:00,54.56,54.57,54.0,54.01,418100.0,28.8162,28.8214,28.5204,28.5257,418100.0
2004-02-23 11:30:00,54.01,54.15,53.55,53.57,710900.0,28.5257,28.5996,28.2827,28.2933,710900.0
2004-02-23 12:00:00,53.57,53.85,53.49,53.72,461500.0,28.2933,28.4412,28.251,28.3725,461500.0
2004-02-23 12:30:00,53.72,53.9,53.67,53.7,181700.0,28.3725,28.4676,28.3461,28.3619,181700.0
2004-02-23 13:00:00,53.7,53.99,53.67,53.7,296700.0,28.3619,28.5151,28.3461,28.3619,296700.0
2004-02-23 13:30:00,53.81,53.81,53.35,53.59,420400.0,28.42,28.42,28.1771,28.3038,420400.0
2004-02-23 14:00:00,53.59,53.59,53.31,53.47,508300.0,28.3038,28.3038,28.156,28.2405,508300.0
2004-02-23 14:30:00,53.5,53.73,53.3,53.38,409700.0,28.2563,28.3778,28.1507,28.1929,409700.0
2004-02-23 15:00:00,53.37,53.65,53.3,53.5,544000.0,28.1877,28.3355,28.1507,28.2563,544000.0
2004-02-23 15:30:00,53.49,53.76,53.38,53.76,654500.0,28.251,28.3936,28.1929,28.3936,654500.0
2004-02-24 09:30:00,53.57,54.16,53.43,53.98,1457800.0,28.2933,28.6049,28.2193,28.5098,1457800.0
2004-02-24 10:00:00,53.95,54.32,53.66,54.19,1302100.0,28.494,28.6894,28.3408,28.6207,1302100.0
2004-02-24 10:30:00,54.19,56.41,54.16,54.43,1517500.0,28.6207,29.7932,28.6049,28.7475,1517500.0
2004-02-24 11:00:00,54.42,54.48,53.83,53.87,1070400.0,28.7422,28.7739,28.4306,28.4517,1070400.0
2004-02-24 11:30:00,53.88,54.29,53.86,54.25,481000.0,28.457,28.6736,28.4464,28.6524,481000.0
2004-02-24 12:00:00,54.26,54.44,54.07,54.32,242600.0,28.6577,28.7528,28.5574,28.6894,242600.0
2004-02-24 12:30:00,54.33,54.54,54.27,54.34,235600.0,28.6947,28.8056,28.663,28.7,235600.0
2004-02-24 13:00:00,54.34,54.58,54.28,54.45,224300.0,28.7,28.8267,28.6683,28.7581,224300.0
2004-02-24 13:30:00,54.44,54.46,54.09,54.09,327300.0,28.7528,28.7633,28.5679,28.5679,327300.0
2004-02-24 14:00:00,54.08,54.1,53.72,53.81,510200.0,28.5626,28.5732,28.3725,28.42,510200.0
2004-02-24 14:30:00,53.81,53.86,53.37,53.45,533200.0,28.42,28.4464,28.1877,28.2299,533200.0
2004-02-24 15:00:00,53.45,53.8,53.42,53.56,373100.0,28.2299,28.4148,28.2141,28.288,373100.0
2004-02-24 15:30:00,53.56,53.87,53.53,53.72,650900.0,28.288,28.4517,28.2722,28.3725,650900.0
2004-02-25 09:30:00,53.93,54.35,53.1,54.2,787800.0,28.4834,28.7052,28.0451,28.626,787800.0
2004-02-25 10:00:00,54.2,54.45,53.53,53.63,1197100.0,28.626,28.7581,28.2722,28.325,1197100.0
2004-02-25 10:30:00,53.6,53.94,53.45,53.79,795100.0,28.3091,28.4887,28.2299,28.4095,795100.0
2004-02-25 11:00:00,53.78,54.1,53.55,53.64,455400.0,28.4042,28.5732,28.2827,28.3303,455400.0
2004-02-25 11:30:00,53.62,53.75,53.35,53.58,500100.0,28.3197,28.3884,28.1771,28.2986,500100.0
2004-02-25 12:00:00,53.59,53.69,53.5,53.67,291900.0,28.3038,28.3567,28.2563,28.3461,291900.0
2004-02-25 12:30:00,53.65,53.83,53.61,53.73,265200.0,28.3355,28.4306,28.3144,28.3778,265200.0
2004-02-25 13:00:00,53.75,53.75,53.45,53.45,408000.0,28.3884,28.3884,28.2299,28.2299,408000.0
2004-02-25 13:30:00,53.46,53.71,53.41,53.59,347000.0,28.2352,28.3672,28.2088,28.3038,347000.0
2004-02-25 14:00:00,53.59,53.79,53.55,53.79,343900.0,28.3038,28.4095,28.2827,28.4095,343900.0
2004-02-25 14:30:00,53.77,53.94,53.66,53.75,439500.0,28.3989,28.4887,28.3408,28.3884,439500.0
2004-02-25 15:00:00,53.75,54.08,53.7,54.03,454000.0,28.3884,28.5626,28.3619,28.5362,454000.0
2004-02-25 15:30:00,54.04,54.09,53.75,53.98,783600.0,28.5415,28.5679,28.3884,28.5098,783600.0
2004-02-26 09:30:00,53.74,53.87,52.84,53.09,1315400.0,28.3831,28.4517,27.9077,28.0398,1315400.0
2004-02-26 10:00:00,53.12,53.67,52.11,53.52,1510200.0,28.0556,28.3461,27.5222,28.2669,1510200.0
2004-02-26 10:30:00,53.52,53.73,53.13,53.63,928700.0,28.2669,28.3778,28.0609,28.325,928700.0
2004-02-26 11:00:00,53.62,54.16,53.6,53.91,1153600.0,28.3197,28.6049,28.3091,28.4729,1153600.0
2004-02-26 11:30:00,53.95,54.38,53.18,54.14,621600.0,28.494,28.7211,28.0873,28.5943,621600.0
2004-02-26 12:00:00,54.15,54.26,54.1,54.23,231000.0,28.5996,28.6577,28.5732,28.6419,231000.0
2004-02-26 12:30:00,54.25,54.54,54.23,54.46,546400.0,28.6524,28.8056,28.6419,28.7633,546400.0
2004-02-26 13:00:00,54.46,54.49,54.25,54.31,212200.0,28.7633,28.7792,28.6524,28.6841,212200.0
2004-02-26 13:30:00,54.31,54.38,54.22,54.33,168300.0,28.6841,28.7211,28.6366,28.6947,168300.0
2004-02-26 14:00:00,54.33,54.46,53.42,54.02,263400.0,28.6947,28.7633,28.2141,28.531,263400.0
2004-02-26 14:30:00,54.01,54.15,53.74,53.93,743600.0,28.5257,28.5996,28.3831,28.4834,743600.0
2004-02-26 15:00:00,53.93,54.92,53.65,54.01,615200.0,28.4834,29.0063,28.3355,28.5257,615200.0
2004-02-26 15:30:00,54.02,54.25,53.97,54.0,699600.0,28.531,28.6524,28.5045,28.5204,699600.0
2004-02-27 09:30:00,54.28,54.44,53.61,53.75,882300.0,28.6683,28.7528,28.3144,28.3884,882300.0
2004-02-27 10:00:00,53.75,54.1,53.63,53.71,840600.0,28.3884,28.5732,28.325,28.3672,840600.0
2004-02-27 10:30:00,53.73,53.97,53.67,53.68,269700.0,28.3778,28.5045,28.3461,28.3514,269700.0
2004-02-27 11:00:00,53.67,53.78,53.26,53.29,576500.0,28.3461,28.4042,28.1296,28.1454,576500.0
2004-02-27 11:30:00,53.3,53.32,52.62,52.93,958400.0,28.1507,28.1612,27.7915,27.9553,958400.0
2004-02-27 12:00:00,52.93,53.05,52.83,52.9,341200.0,27.9553,28.0186,27.9024,27.9394,341200.0
2004-02-27 12:30:00,52.92,53.05,52.78,52.81,219700.0,27.95,28.0186,27.876,27.8919,219700.0
2004-02-27 13:00:00,52.81,52.97,52.75,52.75,239800.0,27.8919,27.9764,27.8602,27.8602,239800.0
2004-02-27 13:30:00,52.78,52.78,52.5,52.53,557100.0,27.876,27.876,27.7282,27.744,557100.0
2004-02-27 14:00:00,52.53,52.99,52.52,52.84,591800.0,27.744,27.987,27.7387,27.9077,591800.0
2004-02-27 14:30:00,52.83,53.16,52.64,53.15,523600.0,27.9024,28.0767,27.8021,28.0715,523600.0
2004-02-27 15:00:00,53.13,53.25,52.95,53.06,585100.0,28.0609,28.1243,27.9658,28.0239,585100.0
2004-02-27 15:30:00,53.04,53.07,52.4,52.72,1518300.0,28.0134,28.0292,27.6753,27.8444,1518300.0
2004-03-01 09:30:00,52.75,53.0,52.14,52.42,1014400.0,27.8602,27.9922,27.538,27.6859,1014400.0
2004-03-01 10:00:00,52.43,53.35,52.34,52.97,803700.0,27.6912,28.1771,27.6437,27.9764,803700.0
2004-03-01 10:30:00,52.98,53.35,52.43,52.67,650000.0,27.9817,28.1771,27.6912,27.8179,650000.0
2004-03-01 11:00:00,52.66,52.96,52.25,52.6,594600.0,27.8127,27.9711,27.5961,27.781,594600.0
2004-03-01 11:30:00,52.59,52.63,51.43,52.63,271200.0,27.7757,27.7968,27.163,27.7968,271200.0
2004-03-01 12:00:00,52.63,52.97,52.5,52.87,419900.0,27.7968,27.9764,27.7282,27.9236,419900.0
2004-03-01 12:30:00,52.86,52.89,52.76,52.79,138600.0,27.9183,27.9341,27.8655,27.8813,138600.0
2004-03-01 13:00:00,52.76,52.82,52.72,52.82,154100.0,27.8655,27.8972,27.8444,27.8972,154100.0
2004-03-01 13:30:00,52.81,53.35,52.8,53.31,688100.0,27.8919,28.1771,27.8866,28.156,688100.0
2004-03-01 14:00:00,53.31,53.66,53.27,53.3,806900.0,28.156,28.3408,28.1348,28.1507,806900.0
2004-03-01 14:30:00,53.3,53.65,53.29,53.54,502100.0,28.1507,28.3355,28.1454,28.2774,502100.0
2004-03-01 15:00:00,53.54,53.75,53.42,53.65,350100.0,28.2774,28.3884,28.2141,28.3355,350100.0
2004-03-01 15:30:00,53.65,53.72,53.5,53.62,682400.0,28.3355,28.3725,28.2563,28.3197,682400.0
2004-03-02 09:30:00,53.66,54.5,53.55,54.46,1515300.0,28.3408,28.7845,28.2827,28.7633,1515300.0
2004-03-02 10:00:00,54.47,54.63,52.51,54.22,861400.0,28.7686,28.8531,27.7334,28.6366,861400.0
2004-03-02 10:30:00,54.22,54.75,54.05,54.7,930900.0,28.6366,28.9165,28.5468,28.8901,930900.0
2004-03-02 11:00:00,54.7,54.75,54.26,54.39,636900.0,28.8901,28.9165,28.6577,28.7264,636900.0
2004-03-02 11:30:00,54.4,54.45,54.08,54.16,586900.0,28.7317,28.7581,28.5626,28.6049,586900.0
2004-03-02 12:00:00,54.17,54.27,53.85,54.08,563700.0,28.6102,28.663,28.4412,28.5626,563700.0
2004-03-02 12:30:00,54.09,54.18,53.76,53.88,517800.0,28.5679,28.6155,28.3936,28.457,517800.0
2004-03-02 13:00:00,53.88,54.13,53.78,53.97,358500.0,28.457,28.5891,28.4042,28.5045,358500.0
2004-03-02 13:30:00,53.97,54.0,53.62,53.75,414000.0,28.5045,28.5204,28.3197,28.3884,414000.0
2004-03-02 14:00:00,53.75,53.93,53.63,53.7,323800.0,28.3884,28.4834,28.325,28.3619,323800.0
2004-03-02 14:30:00,53.7,53.82,53.41,53.65,501800.0,28.3619,28.4253,28.2088,28.3355,501800.0
2004-03-02 15:00:00,53.65,53.94,53.58,53.78,492000.0,28.3355,28.4887,28.2986,28.4042,492000.0
2004-03-02 15:30:00,53.79,53.84,53.42,53.46,668700.0,28.4095,28.4359,28.2141,28.2352,668700.0
2004-03-03 09:30:00,53.79,53.98,53.21,53.23,1095600.0,28.4095,28.5098,28.1031,28.1137,1095600.0
2004-03-03 10:00:00,53.23,53.5,52.3,52.34,1606100.0,28.1137,28.2563,27.6225,27.6437,1606100.0
2004-03-03 10:30:00,52.34,52.59,52.24,52.53,671100.0,27.6437,27.7757,27.5908,27.744,671100.0
2004-03-03 11:00:00,52.53,52.82,52.32,52.48,538100.0,27.744,27.8972,27.6331,27.7176,538100.0
2004-03-03 11:30:00,52.5,52.55,52.35,52.51,321900.0,27.7282,27.7546,27.6489,27.7334,321900.0
2004-03-03 12:00:00,52.53,52.57,52.29,52.35,311500.0,27.744,27.7651,27.6172,27.6489,311500.0
2004-03-03 12:30:00,52.35,52.39,52.04,52.14,492700.0,27.6489,27.6701,27.4852,27.538,492700.0
2004-03-03 13:00:00,52.13,52.42,52.08,52.25,496000.0,27.5327,27.6859,27.5063,27.5961,496000.0
2004-03-03 13:30:00,52.27,52.56,52.24,52.36,535900.0,27.6067,27.7598,27.5908,27.6542,535900.0
2004-03-03 14:00:00,52.37,52.52,52.25,52.4,616100.0,27.6595,27.7387,27.5961,27.6753,616100.0
2004-03-03 14:30:00,52.41,52.7,52.25,52.33,785300.0,27.6806,27.8338,27.5961,27.6384,785300.0
2004-03-03 15:00:00,52.34,52.6,52.34,52.44,578600.0,27.6437,27.781,27.6437,27.6965,578600.0
2004-03-03 15:30:00,52.44,52.44,52.09,52.09,1041900.0,27.6965,27.6965,27.5116,27.5116,1041900.0
2004-03-04 09:30:00,52.18,53.18,52.15,53.15,1421500.0,27.5591,28.0873,27.5433,28.0715,1421500.0
2004-03-04 10:00:00,53.15,53.22,52.9,53.11,1116100.0,28.0715,28.1084,27.9394,28.0503,1116100.0
2004-03-04 10:30:00,53.09,53.2,52.98,53.02,551500.0,28.0398,28.0979,27.9817,28.0028,551500.0
2004-03-04 11:00:00,53.02,53.21,52.87,53.06,384000.0,28.0028,28.1031,27.9236,28.0239,384000.0
2004-03-04 11:30:00,53.06,53.07,52.86,52.99,296600.0,28.0239,28.0292,27.9183,27.987,296600.0
2004-03-04 12:00:00,53.0,53.15,52.97,53.05,190700.0,27.9922,28.0715,27.9764,28.0186,190700.0
2004-03-04 12:30:00,53.05,53.18,53.03,53.17,188500.0,28.0186,28.0873,28.0081,28.082,188500.0
2004-03-04 13:00:00,53.18,53.19,53.03,53.08,133800.0,28.0873,28.0926,28.0081,28.0345,133800.0
2004-03-04 13:30:00,53.07,53.08,52.93,52.99,249200.0,28.0292,28.0345,27.9553,27.987,249200.0
2004-03-04 14:00:00,53.0,53.2,52.99,53.16,183200.0,27.9922,28.0979,27.987,28.0767,183200.0
2004-03-04 14:30:00,53.16,53.36,53.16,53.29,435800.0,28.0767,28.1824,28.0767,28.1454,435800.0
2004-03-04 15:00:00,53.28,53.3,53.1,53.24,211500.0,28.1401,28.1507,28.0451,28.119,211500.0
2004-03-04 15:30:00,53.24,53.4,53.15,53.25,478200.0,28.119,28.2035,28.0715,28.1243,478200.0
2004-03-05 09:30:00,52.56,52.9,52.15,52.7,1647700.0,27.7598,27.9394,27.5433,27.8338,1647700.0
2004-03-05 10:00:00,52.7,53.66,52.6,53.66,1649200.0,27.8338,28.3408,27.781,28.3408,1649200.0
2004-03-05 10:30:00,53.65,54.03,53.48,53.78,1000400.0,28.3355,28.5362,28.2457,28.4042,1000400.0
2004-03-05 11:00:00,53.78,53.99,52.94,53.29,1182800.0,28.4042,28.5151,27.9605,28.1454,1182800.0
2004-03-05 11:30:00,53.28,53.46,53.01,53.37,729900.0,28.1401,28.2352,27.9975,28.1877,729900.0
2004-03-05 12:00:00,53.35,54.46,53.19,53.44,729700.0,28.1771,28.7633,28.0926,28.2246,729700.0
2004-03-05 12:30:00,53.44,53.57,53.29,53.38,454900.0,28.2246,28.2933,28.1454,28.1929,454900.0
2004-03-05 13:00:00,53.39,53.5,53.31,53.46,159500.0,28.1982,28.2563,28.156,28.2352,159500.0
2004-03-05 13:30:00,53.44,53.54,53.27,53.41,228300.0,28.2246,28.2774,28.1348,28.2088,228300.0
2004-03-05 14:00:00,53.42,53.54,53.26,53.45,394100.0,28.2141,28.2774,28.1296,28.2299,394100.0
2004-03-05 14:30:00,53.45,53.54,53.25,53.39,394000.0,28.2299,28.2774,28.1243,28.1982,394000.0
2004-03-05 15:00:00,53.37,53.5,53.15,53.43,503400.0,28.1877,28.2563,28.0715,28.2193,503400.0
2004-03-05 15:30:00,53.43,53.53,53.22,53.25,529200.0,28.2193,28.2722,28.1084,28.1243,529200.0
2004-03-08 09:30:00,53.86,54.2,53.72,54.0,1025000.0,28.4464,28.626,28.3725,28.5204,1025000.0
2004-03-08 10:00:00,53.88,53.91,53.61,53.69,628300.0,28.457,28.4729,28.3144,28.3567,628300.0
2004-03-08 10:30:00,53.71,53.99,53.39,53.4,549500.0,28.3672,28.5151,28.1982,28.2035,549500.0
2004-03-08 11:00:00,53.41,53.81,53.4,53.72,357500.0,28.2088,28.42,28.2035,28.3725,357500.0
2004-03-08 11:30:00,53.73,53.76,53.51,53.6,261300.0,28.3778,28.3936,28.2616,28.3091,261300.0
2004-03-08 12:00:00,53.61,53.63,53.34,53.43,258900.0,28.3144,28.325,28.1718,28.2193,258900.0
2004-03-08 12:30:00,53.44,56.25,53.19,53.35,563900.0,28.2246,29.7087,28.0926,28.1771,563900.0
2004-03-08 13:00:00,53.34,53.4,53.13,53.17,351900.0,28.1718,28.2035,28.0609,28.082,351900.0
2004-03-08 13:30:00,53.17,53.27,52.6,52.74,782200.0,28.082,28.1348,27.781,27.8549,782200.0
2004-03-08 14:00:00,52.75,52.91,52.45,52.52,797800.0,27.8602,27.9447,27.7017,27.7387,797800.0
2004-03-08 14:30:00,52.51,52.81,52.22,52.32,546000.0,27.7334,27.8919,27.5803,27.6331,546000.0
2004-03-08 15:00:00,52.31,52.34,51.74,52.05,956900.0,27.6278,27.6437,27.3268,27.4905,956900.0
2004-03-08 15:30:00,52.04,52.12,51.75,52.1,1170800.0,27.4852,27.5275,27.332,27.5169,1170800.0
2004-03-09 09:30:00,52.12,52.46,51.8,52.38,1286600.0,27.5275,27.707,27.3584,27.6648,1286600.0
2004-03-09 10:00:00,52.37,52.42,51.85,52.02,792400.0,27.6595,27.6859,27.3849,27.4746,792400.0
2004-03-09 10:30:00,52.04,52.2,51.74,52.17,855100.0,27.4852,27.5697,27.3268,27.5539,855100.0
2004-03-09 11:00:00,52.17,52.52,52.13,52.47,810200.0,27.5539,27.7387,27.5327,27.7123,810200.0
2004-03-09 11:30:00,52.49,52.56,52.33,52.36,415900.0,27.7229,27.7598,27.6384,27.6542,415900.0
2004-03-09 12:00:00,52.33,52.52,52.2,52.45,437200.0,27.6384,27.7387,27.5697,27.7017,437200.0
2004-03-09 12:30:00,52.45,52.54,52.19,52.25,278000.0,27.7017,27.7493,27.5644,27.5961,278000.0
2004-03-09 13:00:00,52.26,52.29,52.09,52.26,498800.0,27.6014,27.6172,27.5116,27.6014,498800.0
2004-03-09 13:30:00,52.29,52.38,52.2,52.26,384500.0,27.6172,27.6648,27.5697,27.6014,384500.0
2004-03-09 14:00:00,52.26,52.53,52.13,52.18,655000.0,27.6014,27.744,27.5327,27.5591,655000.0
2004-03-09 14:30:00,52.19,52.25,51.8,51.99,646500.0,27.5644,27.5961,27.3584,27.4588,646500.0
2004-03-09 15:00:00,51.99,52.34,51.95,52.19,872800.0,27.4588,27.6437,27.4377,27.5644,872800.0
2004-03-09 15:30:00,52.19,52.81,52.18,52.68,1088700.0,27.5644,27.8919,27.5591,27.8232,1088700.0
2004-03-10 09:30:00,52.7,53.3,52.65,53.18,2097800.0,27.8338,28.1507,27.8074,28.0873,2097800.0
2004-03-10 10:00:00,53.18,53.2,52.57,53.01,1379900.0,28.0873,28.0979,27.7651,27.9975,1379900.0
2004-03-10 10:30:00,53.02,53.1,52.77,52.97,791300.0,28.0028,28.0451,27.8708,27.9764,791300.0
2004-03-10 11:00:00,52.94,53.07,52.89,52.95,374700.0,27.9605,28.0292,27.9341,27.9658,374700.0
2004-03-10 11:30:00,52.93,52.93,52.56,52.8,438600.0,27.9553,27.9553,27.7598,27.8866,438600.0
2004-03-10 12:00:00,52.78,53.0,52.62,52.81,429300.0,27.876,27.9922,27.7915,27.8919,429300.0
2004-03-10 12:30:00,52.83,52.87,52.65,52.81,300600.0,27.9024,27.9236,27.8074,27.8919,300600.0
2004-03-10 13:00:00,52.82,52.84,52.25,52.32,1039600.0,27.8972,27.9077,27.5961,27.6331,1039600.0
2004-03-10 13:30:00,52.32,52.44,51.85,52.17,933100.0,27.6331,27.6965,27.3849,27.5539,933100.0
2004-03-10 14:00:00,52.15,52.62,52.1,52.48,943900.0,27.5433,27.7915,27.5169,27.7176,943900.0
2004-03-10 14:30:00,52.5,52.73,52.4,52.59,703800.0,27.7282,27.8496,27.6753,27.7757,703800.0
2004-03-10 15:00:00,52.6,52.7,52.17,52.23,748300.0,27.781,27.8338,27.5539,27.5856,748300.0
2004-03-10 15:30:00,52.21,52.41,52.0,52.41,776800.0,27.575,27.6806,27.4641,27.6806,776800.0
2004-03-11 09:30:00,52.3,53.01,52.25,52.7,1632100.0,27.6225,27.9975,27.5961,27.8338,1632100.0
2004-03-11 10:00:00,52.72,53.18,52.51,52.93,1084500.0,27.8444,28.0873,27.7334,27.9553,1084500.0
2004-03-11 10:30:00,52.94,52.99,52.55,52.57,479100.0,27.9605,27.987,27.7546,27.7651,479100.0
2004-03-11 11:00:00,52.57,52.65,52.25,52.59,421700.0,27.7651,27.8074,27.5961,27.7757,421700.0
2004-03-11 11:30:00,52.6,52.77,52.46,52.69,408100.0,27.781,27.8708,27.707,27.8285,408100.0
2004-03-11 12:00:00,52.69,53.13,52.54,53.08,648400.0,27.8285,28.0609,27.7493,28.0345,648400.0
2004-03-11 12:30:00,53.08,53.72,52.72,53.37,798900.0,28.0345,28.3725,27.8444,28.1877,798900.0
2004-03-11 13:00:00,53.37,53.4,53.1,53.14,472400.0,28.1877,28.2035,28.0451,28.0662,472400.0
2004-03-11 13:30:00,53.15,53.18,52.75,52.88,693700.0,28.0715,28.0873,27.8602,27.9289,693700.0
2004-03-11 14:00:00,52.87,53.16,52.6,53.01,621400.0,27.9236,28.0767,27.781,27.9975,621400.0
2004-03-11 14:30:00,53.03,53.14,52.63,52.77,474400.0,28.0081,28.0662,27.7968,27.8708,474400.0
2004-03-11 15:00:00,52.8,52.85,52.37,52.46,722500.0,27.8866,27.913,27.6595,27.707,722500.0
2004-03-11 15:30:00,52.46,52.8,51.95,52.03,911700.0,27.707,27.8866,27.4377,27.4799,911700.0
2004-03-12 09:30:00,52.47,52.96,52.44,52.63,840900.0,27.7123,27.9711,27.6965,27.7968,840900.0
2004-03-12 10:00:00,52.63,52.92,52.59,52.75,502800.0,27.7968,27.95,27.7757,27.8602,502800.0
2004-03-12 10:30:00,52.75,52.93,52.45,52.65,536000.0,27.8602,27.9553,27.7017,27.8074,536000.0
2004-03-12 11:00:00,52.65,52.74,52.51,52.69,472200.0,27.8074,27.8549,27.7334,27.8285,472200.0
2004-03-12 11:30:00,52.7,53.18,52.65,53.12,762800.0,27.8338,28.0873,27.8074,28.0556,762800.0
2004-03-12 12:00:00,53.13,53.15,52.89,53.0,274800.0,28.0609,28.0715,27.9341,27.9922,274800.0
2004-03-12 12:30:00,52.99,53.05,52.71,52.85,312900.0,27.987,28.0186,27.8391,27.913,312900.0
2004-03-12 13:00:00,52.86,52.97,52.72,52.78,148000.0,27.9183,27.9764,27.8444,27.876,148000.0
2004-03-12 13:30:00,52.8,52.94,52.75,52.94,158400.0,27.8866,27.9605,27.8602,27.9605,158400.0
2004-03-12 14:00:00,52.93,53.04,52.81,52.83,360200.0,27.9553,28.0134,27.8919,27.9024,360200.0
2004-03-12 14:30:00,52.84,53.04,52.76,52.88,280100.0,27.9077,28.0134,27.8655,27.9289,280100.0
2004-03-12 15:00:00,52.89,52.98,52.7,52.89,425800.0,27.9341,27.9817,27.8338,27.9341,425800.0
2004-03-12 15:30:00,52.89,53.16,52.79,53.14,572100.0,27.9341,28.0767,27.8813,28.0662,572100.0
2004-03-15 09:30:00,52.85,52.98,52.43,52.46,727200.0,27.913,27.9817,27.6912,27.707,727200.0
2004-03-15 10:00:00,52.45,52.61,52.25,52.4,545200.0,27.7017,27.7863,27.5961,27.6753,545200.0
2004-03-15 10:30:00,52.4,52.53,52.2,52.26,567000.0,27.6753,27.744,27.5697,27.6014,567000.0
2004-03-15 11:00:00,52.26,52.41,51.97,52.03,640300.0,27.6014,27.6806,27.4482,27.4799,640300.0
2004-03-15 11:30:00,52.03,52.09,51.86,51.91,425200.0,27.4799,27.5116,27.3901,27.4165,425200.0
2004-03-15 12:00:00,51.92,52.03,51.79,51.95,409100.0,27.4218,27.4799,27.3532,27.4377,409100.0
2004-03-15 12:30:00,51.95,52.1,51.75,52.03,397500.0,27.4377,27.5169,27.332,27.4799,397500.0
2004-03-15 13:00:00,52.06,52.08,51.9,51.91,291300.0,27.4958,27.5063,27.4113,27.4165,291300.0
2004-03-15 13:30:00,51.92,52.07,51.83,51.98,282800.0,27.4218,27.5011,27.3743,27.4535,282800.0
2004-03-15 14:00:00,51.97,52.29,51.9,52.1,473600.0,27.4482,27.6172,27.4113,27.5169,473600.0
2004-03-15 14:30:00,52.12,52.23,51.95,52.08,386400.0,27.5275,27.5856,27.4377,27.5063,386400.0
2004-03-15 15:00:00,52.08,52.21,52.03,52.09,406000.0,27.5063,27.575,27.4799,27.5116,406000.0
2004-03-15 15:30:00,52.09,52.1,51.71,51.81,569500.0,27.5116,27.5169,27.3109,27.3637,569500.0
2004-03-16 09:30:00,52.29,52.44,52.08,52.29,829400.0,27.6172,27.6965,27.5063,27.6172,829400.0
2004-03-16 10:00:00,52.33,52.48,51.98,52.11,647900.0,27.6384,27.7176,27.4535,27.5222,647900.0
2004-03-16 10:30:00,52.11,52.4,52.11,52.19,452100.0,27.5222,27.6753,27.5222,27.5644,452100.0
2004-03-16 11:00:00,52.2,52.53,52.1,52.15,328900.0,27.5697,27.744,27.5169,27.5433,328900.0
2004-03-16 11:30:00,52.17,52.21,51.78,51.88,524800.0,27.5539,27.575,27.3479,27.4007,524800.0
2004-03-16 12:00:00,51.88,51.88,51.4,51.46,769600.0,27.4007,27.4007,27.1472,27.1789,769600.0
2004-03-16 12:30:00,51.48,51.56,51.14,51.21,364600.0,27.1894,27.2317,27.0099,27.0468,364600.0
2004-03-16 13:00:00,51.2,51.6,51.11,51.51,413600.0,27.0416,27.2528,26.994,27.2053,413600.0
2004-03-16 13:30:00,51.51,51.73,51.42,51.73,228900.0,27.2053,27.3215,27.1577,27.3215,228900.0
2004-03-16 14:00:00,51.73,51.85,51.5,51.57,687800.0,27.3215,27.3849,27.2,27.237,687800.0
2004-03-16 14:30:00,51.57,51.72,50.98,50.98,1043000.0,27.237,27.3162,26.9254,26.9254,1043000.0
2004-03-16 15:00:00,50.99,51.55,50.84,51.5,1273400.0,26.9306,27.2264,26.8514,27.2,1273400.0
2004-03-16 15:30:00,51.5,52.04,51.45,52.0,1372400.0,27.2,27.4852,27.1736,27.4641,1372400.0
2004-03-17 09:30:00,52.39,52.74,52.15,52.55,897300.0,27.6701,27.8549,27.5433,27.7546,897300.0
2004-03-17 10:00:00,52.52,52.79,52.5,52.6,619100.0,27.7387,27.8813,27.7282,27.781,619100.0
2004-03-17 10:30:00,52.62,52.8,52.58,52.71,432400.0,27.7915,27.8866,27.7704,27.8391,432400.0
2004-03-17 11:00:00,52.7,52.97,52.66,52.84,517800.0,27.8338,27.9764,27.8127,27.9077,517800.0
2004-03-17 11:30:00,52.83,52.86,52.62,52.66,269000.0,27.9024,27.9183,27.7915,27.8127,269000.0
2004-03-17 12:00:00,52.65,52.71,52.53,52.53,201700.0,27.8074,27.8391,27.744,27.744,201700.0
2004-03-17 12:30:00,52.52,52.56,52.42,52.55,372600.0,27.7387,27.7598,27.6859,27.7546,372600.0
2004-03-17 13:00:00,52.55,52.73,52.32,52.67,707300.0,27.7546,27.8496,27.6331,27.8179,707300.0
2004-03-17 13:30:00,52.67,52.75,52.52,52.57,248200.0,27.8179,27.8602,27.7387,27.7651,248200.0
2004-03-17 14:00:00,52.6,52.77,52.58,52.62,227900.0,27.781,27.8708,27.7704,27.7915,227900.0
2004-03-17 14:30:00,52.6,52.66,52.53,52.66,253000.0,27.781,27.8127,27.744,27.8127,253000.0
2004-03-17 15:00:00,52.66,52.86,52.63,52.76,253200.0,27.8127,27.9183,27.7968,27.8655,253200.0
2004-03-17 15:30:00,52.76,53.0,52.72,52.72,625500.0,27.8655,27.9922,27.8444,27.8444,625500.0
2004-03-18 09:30:00,52.67,53.3,52.45,52.65,1473100.0,27.8179,28.1507,27.7017,27.8074,1473100.0
2004-03-18 10:00:00,52.65,53.01,52.51,52.64,1033000.0,27.8074,27.9975,27.7334,27.8021,1033000.0
2004-03-18 10:30:00,52.64,52.68,52.32,52.54,613000.0,27.8021,27.8232,27.6331,27.7493,613000.0
2004-03-18 11:00:00,52.51,52.53,52.14,52.2,390700.0,27.7334,27.744,27.538,27.5697,390700.0
2004-03-18 11:30:00,52.22,52.4,52.1,52.21,324200.0,27.5803,27.6753,27.5169,27.575,324200.0
2004-03-18 12:00:00,52.21,52.24,51.81,51.87,542100.0,27.575,27.5908,27.3637,27.3954,542100.0
2004-03-18 12:30:00,51.85,52.24,51.8,52.05,456800.0,27.3849,27.5908,27.3584,27.4905,456800.0
2004-03-18 13:00:00,52.04,52.46,52.0,52.35,835900.0,27.4852,27.707,27.4641,27.6489,835900.0
2004-03-18 13:30:00,52.35,52.45,52.09,52.21,448100.0,27.6489,27.7017,27.5116,27.575,448100.0
2004-03-18 14:00:00,52.21,52.35,51.89,51.92,388500.0,27.575,27.6489,27.406,27.4218,388500.0
2004-03-18 14:30:00,51.94,52.08,51.88,52.04,296400.0,27.4324,27.5063,27.4007,27.4852,296400.0
2004-03-18 15:00:00,52.06,52.49,52.04,52.49,473000.0,27.4958,27.7229,27.4852,27.7229,473000.0
2004-03-18 15:30:00,52.5,52.53,52.13,52.15,775500.0,27.7282,27.744,27.5327,27.5433,775500.0
2004-03-19 09:30:00,52.01,52.01,50.85,50.9,2631500.0,27.4694,27.4694,26.8567,26.8831,2631500.0
2004-03-19 10:00:00,50.9,51.94,50.59,50.8,1052600.0,26.8831,27.4324,26.7194,26.8303,1052600.0
2004-03-19 10:30:00,50.8,51.05,50.6,50.99,902000.0,26.8303,26.9623,26.7247,26.9306,902000.0
2004-03-19 11:00:00,51.0,51.2,50.88,51.07,1133000.0,26.9359,27.0416,26.8725,26.9729,1133000.0
2004-03-19 11:30:00,51.07,51.38,51.07,51.12,836100.0,26.9729,27.1366,26.9729,26.9993,836100.0
2004-03-19 12:00:00,51.12,51.2,51.05,51.15,289000.0,26.9993,27.0416,26.9623,27.0151,289000.0
2004-03-19 12:30:00,51.15,51.23,50.96,51.05,329400.0,27.0151,27.0574,26.9148,26.9623,329400.0
2004-03-19 13:00:00,51.05,51.15,50.71,50.76,343700.0,26.9623,27.0151,26.7828,26.8092,343700.0
2004-03-19 13:30:00,50.75,50.84,50.66,50.74,314700.0,26.8039,26.8514,26.7564,26.7986,314700.0
2004-03-19 14:00:00,50.74,50.98,50.59,50.93,405900.0,26.7986,26.9254,26.7194,26.899,405900.0
2004-03-19 14:30:00,50.93,50.98,50.25,50.31,653600.0,26.899,26.9254,26.5398,26.5715,653600.0
2004-03-19 15:00:00,50.3,51.0,50.2,50.43,570800.0,26.5662,26.9359,26.5134,26.6349,570800.0
2004-03-19 15:30:00,50.43,50.44,49.56,49.62,2230500.0,26.6349,26.6402,26.1754,26.2071,2230500.0
2004-03-22 09:30:00,49.02,49.71,48.99,49.46,1743300.0,25.8902,26.2546,25.8743,26.1226,1743300.0
2004-03-22 10:00:00,49.46,49.93,49.23,49.75,1431500.0,26.1226,26.3708,26.0011,26.2757,1431500.0
2004-03-22 10:30:00,49.76,50.11,49.59,49.94,1067300.0,26.281,26.4659,26.1912,26.3761,1067300.0
2004-03-22 11:00:00,49.92,50.01,49.6,49.83,721700.0,26.3655,26.4131,26.1965,26.318,721700.0
2004-03-22 11:30:00,49.84,49.9,49.51,49.6,545000.0,26.3233,26.355,26.149,26.1965,545000.0
2004-03-22 12:00:00,49.59,49.74,49.55,49.62,451500.0,26.1912,26.2704,26.1701,26.2071,451500.0
2004-03-22 12:30:00,49.61,49.79,49.58,49.74,330900.0,26.2018,26.2969,26.1859,26.2704,330900.0
2004-03-22 13:00:00,49.74,49.75,49.24,49.36,644100.0,26.2704,26.2757,26.0064,26.0697,644100.0
2004-03-22 13:30:00,49.36,49.4,49.01,49.06,617300.0,26.0697,26.0909,25.8849,25.9113,617300.0
2004-03-22 14:00:00,49.07,49.12,48.86,49.07,631900.0,25.9166,25.943,25.8057,25.9166,631900.0
2004-03-22 14:30:00,49.06,49.55,49.05,49.38,939500.0,25.9113,26.1701,25.906,26.0803,939500.0
2004-03-22 15:00:00,49.35,49.66,49.0,49.4,755800.0,26.0645,26.2282,25.8796,26.0909,755800.0
2004-03-22 15:30:00,49.42,49.75,49.24,49.64,1176700.0,26.1014,26.2757,26.0064,26.2176,1176700.0
2004-03-23 09:30:00,50.05,50.33,49.9,49.97,1244100.0,26.4342,26.5821,26.355,26.3919,1244100.0
2004-03-23 10:00:00,49.97,50.15,49.77,49.91,672500.0,26.3919,26.487,26.2863,26.3602,672500.0
2004-03-23 10:30:00,49.91,49.92,49.64,49.78,713700.0,26.3602,26.3655,26.2176,26.2916,713700.0
2004-03-23 11:00:00,49.78,49.78,49.16,49.18,785300.0,26.2916,26.2916,25.9641,25.9747,785300.0
2004-03-23 11:30:00,49.18,49.45,49.03,49.32,695200.0,25.9747,26.1173,25.8955,26.0486,695200.0
2004-03-23 12:00:00,49.3,49.32,49.0,49.15,487500.0,26.0381,26.0486,25.8796,25.9588,487500.0
2004-03-23 12:30:00,49.16,49.52,49.13,49.45,401200.0,25.9641,26.1543,25.9483,26.1173,401200.0
2004-03-23 13:00:00,49.42,49.45,49.23,49.31,265600.0,26.1014,26.1173,26.0011,26.0433,265600.0
2004-03-23 13:30:00,49.32,50.05,49.3,49.75,435900.0,26.0486,26.4342,26.0381,26.2757,435900.0
2004-03-23 14:00:00,49.72,49.94,49.71,49.9,522700.0,26.2599,26.3761,26.2546,26.355,522700.0
2004-03-23 14:30:00,49.91,50.28,49.0,50.19,730600.0,26.3602,26.5557,25.8796,26.5081,730600.0
2004-03-23 15:00:00,50.19,50.22,49.96,50.08,431100.0,26.5081,26.524,26.3866,26.45,431100.0
2004-03-23 15:30:00,50.06,50.1,49.48,49.5,881800.0,26.4395,26.4606,26.1331,26.1437,881800.0
2004-03-24 10:00:00,49.95,50.12,49.88,50.0,386400.0,26.3814,26.4711,26.3444,26.4078,386400.0
2004-03-24 10:30:00,50.02,50.12,49.79,49.93,851100.0,26.4183,26.4711,26.2969,26.3708,851100.0
2004-03-24 11:00:00,49.93,50.0,49.5,49.91,742600.0,26.3708,26.4078,26.1437,26.3602,742600.0
2004-03-24 11:30:00,49.92,50.18,49.82,50.18,573700.0,26.3655,26.5028,26.3127,26.5028,573700.0
2004-03-24 12:00:00,50.17,50.47,50.07,50.42,652800.0,26.4976,26.656,26.4447,26.6296,652800.0
2004-03-24 12:30:00,50.41,50.5,50.26,50.43,410200.0,26.6243,26.6718,26.5451,26.6349,410200.0
2004-03-24 13:00:00,50.42,50.5,50.25,50.49,240400.0,26.6296,26.6718,26.5398,26.6666,240400.0
2004-03-24 13:30:00,50.5,50.81,50.32,50.7,572800.0,26.6718,26.8356,26.5768,26.7775,572800.0
2004-03-24 14:00:00,50.68,50.92,50.65,50.77,574500.0,26.7669,26.8937,26.7511,26.8144,574500.0
2004-03-24 14:30:00,50.78,50.84,50.5,50.59,344200.0,26.8197,26.8514,26.6718,26.7194,344200.0
2004-03-24 15:00:00,50.61,50.66,50.24,50.32,514000.0,26.7299,26.7564,26.5345,26.5768,514000.0
2004-03-24 15:30:00,50.34,50.68,50.14,50.56,945500.0,26.5873,26.7669,26.4817,26.7035,945500.0
2004-03-25 09:30:00,50.99,51.06,50.67,50.78,1167100.0,26.9306,26.9676,26.7616,26.8197,1167100.0
2004-03-25 10:00:00,50.75,50.91,50.45,50.71,739200.0,26.8039,26.8884,26.6454,26.7828,739200.0
2004-03-25 10:30:00,50.69,51.05,50.57,51.03,878800.0,26.7722,26.9623,26.7088,26.9518,878800.0
2004-03-25 11:00:00,51.02,51.06,50.86,51.01,404700.0,26.9465,26.9676,26.862,26.9412,404700.0
2004-03-25 11:30:00,51.0,51.17,50.88,51.13,323800.0,26.9359,27.0257,26.8725,27.0046,323800.0
2004-03-25 12:00:00,51.15,51.24,50.91,51.06,427600.0,27.0151,27.0627,26.8884,26.9676,427600.0
2004-03-25 12:30:00,51.07,51.21,50.99,51.03,958800.0,26.9729,27.0468,26.9306,26.9518,958800.0
2004-03-25 13:00:00,51.02,51.28,50.97,51.25,478600.0,26.9465,27.0838,26.9201,27.068,478600.0
2004-03-25 13:30:00,51.26,51.29,51.0,51.08,511400.0,27.0732,27.0891,26.9359,26.9782,511400.0
2004-03-25 14:00:00,51.08,51.09,50.93,50.93,280000.0,26.9782,26.9835,26.899,26.899,280000.0
2004-03-25 14:30:00,50.93,51.18,50.93,51.06,402300.0,26.899,27.031,26.899,26.9676,402300.0
2004-03-25 15:00:00,51.06,51.41,51.03,51.39,560700.0,26.9676,27.1525,26.9518,27.1419,560700.0
2004-03-25 15:30:00,51.38,51.44,51.26,51.35,813100.0,27.1366,27.1683,27.0732,27.1208,813100.0
2004-03-26 09:30:00,51.17,51.74,51.0,51.59,812400.0,27.0257,27.3268,26.9359,27.2475,812400.0
2004-03-26 10:00:00,51.59,51.82,51.19,51.35,705900.0,27.2475,27.369,27.0363,27.1208,705900.0
2004-03-26 10:30:00,51.38,51.44,50.79,50.9,799600.0,27.1366,27.1683,26.825,26.8831,799600.0
2004-03-26 11:00:00,50.9,51.15,50.88,51.05,445800.0,26.8831,27.0151,26.8725,26.9623,445800.0
2004-03-26 11:30:00,51.03,51.2,50.93,51.14,417400.0,26.9518,27.0416,26.899,27.0099,417400.0
2004-03-26 12:00:00,51.14,51.28,51.09,51.18,395200.0,27.0099,27.0838,26.9835,27.031,395200.0
2004-03-26 12:30:00,51.19,51.42,51.18,51.24,291400.0,27.0363,27.1577,27.031,27.0627,291400.0
2004-03-26 13:00:00,51.25,51.34,51.23,51.25,91800.0,27.068,27.1155,27.0574,27.068,91800.0
2004-03-26 13:30:00,51.26,51.32,51.23,51.26,211000.0,27.0732,27.1049,27.0574,27.0732,211000.0
2004-03-26 14:00:00,51.24,51.53,51.24,51.45,275100.0,27.0627,27.2158,27.0627,27.1736,275100.0
2004-03-26 14:30:00,51.45,51.6,51.45,51.49,377100.0,27.1736,27.2528,27.1736,27.1947,377100.0
2004-03-26 15:00:00,51.49,51.55,51.37,51.38,359400.0,27.1947,27.2264,27.1313,27.1366,359400.0
2004-03-26 15:30:00,51.39,51.39,51.06,51.14,1077100.0,27.1419,27.1419,26.9676,27.0099,1077100.0
2004-03-29 09:30:00,51.41,52.07,51.31,51.89,882800.0,27.1525,27.5011,27.0997,27.406,882800.0
2004-03-29 10:00:00,51.89,51.99,51.66,51.73,790500.0,27.406,27.4588,27.2845,27.3215,790500.0
2004-03-29 10:30:00,51.73,52.01,51.6,51.83,689800.0,27.3215,27.4694,27.2528,27.3743,689800.0
2004-03-29 11:00:00,51.8,51.89,50.8,51.76,370100.0,27.3584,27.406,26.8303,27.3373,370100.0
2004-03-29 11:30:00,51.76,51.79,51.65,51.72,362000.0,27.3373,27.3532,27.2792,27.3162,362000.0
2004-03-29 12:00:00,51.75,51.81,51.66,51.81,158400.0,27.332,27.3637,27.2845,27.3637,158400.0
2004-03-29 12:30:00,51.81,51.87,51.65,51.69,158100.0,27.3637,27.3954,27.2792,27.3004,158100.0
2004-03-29 13:00:00,51.69,51.79,51.65,51.79,310900.0,27.3004,27.3532,27.2792,27.3532,310900.0
2004-03-29 13:30:00,51.78,51.87,51.75,51.8,207200.0,27.3479,27.3954,27.332,27.3584,207200.0
2004-03-29 14:00:00,51.8,51.84,51.62,51.65,203200.0,27.3584,27.3796,27.2634,27.2792,203200.0
2004-03-29 14:30:00,51.65,51.66,51.35,51.4,489500.0,27.2792,27.2845,27.1208,27.1472,489500.0
2004-03-29 15:00:00,51.4,51.45,51.14,51.25,534500.0,27.1472,27.1736,27.0099,27.068,534500.0
2004-03-29 15:30:00,51.25,51.26,50.71,51.19,1285600.0,27.068,27.0732,26.7828,27.0363,1285600.0
2004-03-30 09:30:00,50.96,51.18,50.65,50.9,934700.0,26.9148,27.031,26.7511,26.8831,934700.0
2004-03-30 10:00:00,50.9,51.01,50.39,50.52,1144000.0,26.8831,26.9412,26.6137,26.6824,1144000.0
2004-03-30 10:30:00,50.52,50.7,50.28,50.65,691900.0,26.6824,26.7775,26.5557,26.7511,691900.0
2004-03-30 11:00:00,50.64,50.7,50.42,50.58,423300.0,26.7458,26.7775,26.6296,26.7141,423300.0
2004-03-30 11:30:00,50.57,50.59,50.4,50.4,255900.0,26.7088,26.7194,26.619,26.619,255900.0
2004-03-30 12:00:00,50.4,50.45,50.3,50.35,278100.0,26.619,26.6454,26.5662,26.5926,278100.0
2004-03-30 12:30:00,50.36,50.38,50.19,50.35,411500.0,26.5979,26.6085,26.5081,26.5926,411500.0
2004-03-30 13:00:00,50.34,50.48,50.3,50.42,229800.0,26.5873,26.6613,26.5662,26.6296,229800.0
2004-03-30 13:30:00,50.42,50.59,50.35,50.51,199600.0,26.6296,26.7194,26.5926,26.6771,199600.0
2004-03-30 14:00:00,50.51,50.62,50.42,50.49,240300.0,26.6771,26.7352,26.6296,26.6666,240300.0
2004-03-30 14:30:00,50.49,50.79,50.46,50.68,381500.0,26.6666,26.825,26.6507,26.7669,381500.0
2004-03-30 15:00:00,50.68,50.98,50.65,50.82,485500.0,26.7669,26.9254,26.7511,26.8409,485500.0
2004-03-30 15:30:00,50.82,50.85,50.64,50.69,568100.0,26.8409,26.8567,26.7458,26.7722,568100.0
2004-03-31 09:30:00,50.85,51.11,50.54,50.74,590400.0,26.8567,26.994,26.693,26.7986,590400.0
2004-03-31 10:00:00,50.74,50.74,50.28,50.51,527200.0,26.7986,26.7986,26.5557,26.6771,527200.0
2004-03-31 10:30:00,50.53,51.02,50.51,50.99,344900.0,26.6877,26.9465,26.6771,26.9306,344900.0
2004-03-31 11:00:00,50.99,51.02,50.82,50.88,195300.0,26.9306,26.9465,26.8409,26.8725,195300.0
2004-03-31 11:30:00,50.89,50.91,50.56,50.67,204000.0,26.8778,26.8884,26.7035,26.7616,204000.0
2004-03-31 12:00:00,50.69,50.77,50.58,50.74,126400.0,26.7722,26.8144,26.7141,26.7986,126400.0
2004-03-31 12:30:00,50.74,50.77,50.63,50.65,70600.0,26.7986,26.8144,26.7405,26.7511,70600.0
2004-03-31 13:00:00,50.64,50.73,50.6,50.69,129700.0,26.7458,26.7933,26.7247,26.7722,129700.0
2004-03-31 13:30:00,50.69,50.69,50.37,50.48,344600.0,26.7722,26.7722,26.6032,26.6613,344600.0
2004-03-31 14:00:00,50.49,50.65,50.45,50.58,180000.0,26.6666,26.7511,26.6454,26.7141,180000.0
2004-03-31 14:30:00,50.59,51.02,50.59,50.82,337400.0,26.7194,26.9465,26.7194,26.8409,337400.0
2004-03-31 15:00:00,50.85,50.89,50.51,50.53,336500.0,26.8567,26.8778,26.6771,26.6877,336500.0
2004-03-31 15:30:00,50.53,50.55,50.15,50.15,916300.0,26.6877,26.6983,26.487,26.487,916300.0
2004-04-01 09:30:00,50.49,50.8,50.27,50.67,594300.0,26.6666,26.8303,26.5504,26.7616,594300.0
2004-04-01 10:00:00,50.67,51.5,50.66,51.45,712700.0,26.7616,27.2,26.7564,27.1736,712700.0
2004-04-01 10:30:00,51.45,51.6,51.32,51.44,524900.0,27.1736,27.2528,27.1049,27.1683,524900.0
2004-04-01 11:00:00,51.46,51.78,51.22,51.4,544500.0,27.1789,27.3479,27.0521,27.1472,544500.0
2004-04-01 11:30:00,51.4,51.45,51.18,51.26,303200.0,27.1472,27.1736,27.031,27.0732,303200.0
2004-04-01 12:00:00,51.27,51.35,51.06,51.3,274900.0,27.0785,27.1208,26.9676,27.0944,274900.0
2004-04-01 12:30:00,51.29,51.29,51.16,51.18,329200.0,27.0891,27.0891,27.0204,27.031,329200.0
2004-04-01 13:00:00,51.18,51.43,51.17,51.43,186500.0,27.031,27.163,27.0257,27.163,186500.0
2004-04-01 13:30:00,51.44,51.52,51.21,51.4,187800.0,27.1683,27.2106,27.0468,27.1472,187800.0
2004-04-01 14:00:00,51.43,51.5,51.25,51.44,176800.0,27.163,27.2,27.068,27.1683,176800.0
2004-04-01 14:30:00,51.46,51.56,51.15,51.22,290600.0,27.1789,27.2317,27.0151,27.0521,290600.0
2004-04-01 15:00:00,51.22,51.26,50.95,51.0,261900.0,27.0521,27.0732,26.9095,26.9359,261900.0
2004-04-01 15:30:00,51.02,51.29,51.0,51.12,518600.0,26.9465,27.0891,26.9359,26.9993,518600.0
2004-04-02 09:30:00,52.5,53.09,52.32,52.97,1458300.0,27.7282,28.0398,27.6331,27.9764,1458300.0
2004-04-02 10:00:00,52.96,53.0,52.37,52.5,786400.0,27.9711,27.9922,27.6595,27.7282,786400.0
2004-04-02 10:30:00,52.5,52.8,52.46,52.74,882000.0,27.7282,27.8866,27.707,27.8549,882000.0
2004-04-02 11:00:00,52.73,52.83,52.47,52.68,696900.0,27.8496,27.9024,27.7123,27.8232,696900.0
2004-04-02 11:30:00,52.66,53.06,52.66,52.95,533000.0,27.8127,28.0239,27.8127,27.9658,533000.0
2004-04-02 12:00:00,52.95,53.41,52.85,53.41,485100.0,27.9658,28.2088,27.913,28.2088,485100.0
2004-04-02 12:30:00,53.4,53.54,53.18,53.19,660600.0,28.2035,28.2774,28.0873,28.0926,660600.0
2004-04-02 13:00:00,53.19,53.25,53.1,53.12,259200.0,28.0926,28.1243,28.0451,28.0556,259200.0
2004-04-02 13:30:00,53.1,53.44,53.08,53.44,311100.0,28.0451,28.2246,28.0345,28.2246,311100.0
2004-04-02 14:00:00,53.42,53.48,52.81,52.87,787300.0,28.2141,28.2457,27.8919,27.9236,787300.0
2004-04-02 14:30:00,52.85,53.33,52.78,53.3,1067800.0,27.913,28.1665,27.876,28.1507,1067800.0
2004-04-02 15:00:00,53.33,53.73,53.25,53.6,754500.0,28.1665,28.3778,28.1243,28.3091,754500.0
2004-04-02 15:30:00,53.6,53.75,53.37,53.68,1297600.0,28.3091,28.3884,28.1877,28.3514,1297600.0
2004-04-05 09:30:00,53.59,53.9,53.28,53.38,882800.0,28.3038,28.4676,28.1401,28.1929,882800.0
2004-04-05 10:00:00,53.4,53.8,53.28,53.28,845200.0,28.2035,28.4148,28.1401,28.1401,845200.0
2004-04-05 10:30:00,53.26,53.29,53.01,53.13,558100.0,28.1296,28.1454,27.9975,28.0609,558100.0
2004-04-05 11:00:00,53.13,53.46,53.1,53.4,302300.0,28.0609,28.2352,28.0451,28.2035,302300.0
2004-04-05 11:30:00,53.39,53.56,53.38,53.38,202500.0,28.1982,28.288,28.1929,28.1929,202500.0
2004-04-05 12:00:00,53.38,53.51,53.32,53.41,152700.0,28.1929,28.2616,28.1612,28.2088,152700.0
2004-04-05 12:30:00,53.4,53.46,53.34,53.35,143900.0,28.2035,28.2352,28.1718,28.1771,143900.0
2004-04-05 13:00:00,53.35,53.44,53.25,53.44,171900.0,28.1771,28.2246,28.1243,28.2246,171900.0
2004-04-05 13:30:00,53.44,53.44,53.32,53.36,116000.0,28.2246,28.2246,28.1612,28.1824,116000.0
2004-04-05 14:00:00,53.36,53.43,53.32,53.38,104500.0,28.1824,28.2193,28.1612,28.1929,104500.0
2004-04-05 14:30:00,53.37,53.5,53.37,53.4,228000.0,28.1877,28.2563,28.1877,28.2035,228000.0
2004-04-05 15:00:00,53.4,53.63,53.39,53.49,317800.0,28.2035,28.325,28.1982,28.251,317800.0
2004-04-05 15:30:00,53.5,53.97,53.48,53.88,779400.0,28.2563,28.5045,28.2457,28.457,779400.0
2004-04-06 09:30:00,53.27,53.37,52.9,52.99,948100.0,28.1348,28.1877,27.9394,27.987,948100.0
2004-04-06 10:00:00,52.99,53.19,52.95,53.19,733500.0,27.987,28.0926,27.9658,28.0926,733500.0
2004-04-06 10:30:00,53.19,53.27,52.91,52.96,681100.0,28.0926,28.1348,27.9447,27.9711,681100.0
2004-04-06 11:00:00,52.96,52.98,52.7,52.87,706400.0,27.9711,27.9817,27.8338,27.9236,706400.0
2004-04-06 11:30:00,52.86,52.97,52.53,52.72,358800.0,27.9183,27.9764,27.744,27.8444,358800.0
2004-04-06 12:00:00,52.73,52.73,52.42,52.5,280000.0,27.8496,27.8496,27.6859,27.7282,280000.0
2004-04-06 12:30:00,52.5,52.72,52.49,52.57,217400.0,27.7282,27.8444,27.7229,27.7651,217400.0
2004-04-06 13:00:00,52.55,52.65,52.5,52.65,109400.0,27.7546,27.8074,27.7282,27.8074,109400.0
2004-04-06 13:30:00,52.66,52.79,52.48,52.51,236700.0,27.8127,27.8813,27.7176,27.7334,236700.0
2004-04-06 14:00:00,52.51,52.78,52.47,52.75,145900.0,27.7334,27.876,27.7123,27.8602,145900.0
2004-04-06 14:30:00,52.76,53.05,52.76,52.88,394300.0,27.8655,28.0186,27.8655,27.9289,394300.0
2004-04-06 15:00:00,52.88,52.99,52.77,52.78,301200.0,27.9289,27.987,27.8708,27.876,301200.0
2004-04-06 15:30:00,52.76,53.02,52.69,52.98,602300.0,27.8655,28.0028,27.8285,27.9817,602300.0
2004-04-07 09:30:00,53.0,53.24,52.65,52.99,666900.0,27.9922,28.119,27.8074,27.987,666900.0
2004-04-07 10:00:00,52.99,52.99,52.52,52.72,412100.0,27.987,27.987,27.7387,27.8444,412100.0
2004-04-07 10:30:00,52.73,52.73,52.1,52.23,561800.0,27.8496,27.8496,27.5169,27.5856,561800.0
2004-04-07 11:00:00,52.23,52.31,52.06,52.18,451900.0,27.5856,27.6278,27.4958,27.5591,451900.0
2004-04-07 11:30:00,52.16,52.18,51.87,51.96,332000.0,27.5486,27.5591,27.3954,27.443,332000.0
2004-04-07 12:00:00,51.95,52.07,51.79,51.95,236500.0,27.4377,27.5011,27.3532,27.4377,236500.0
2004-04-07 12:30:00,51.96,52.08,51.95,51.98,138400.0,27.443,27.5063,27.4377,27.4535,138400.0
2004-04-07 13:00:00,51.98,52.24,51.98,52.24,196300.0,27.4535,27.5908,27.4535,27.5908,196300.0
2004-04-07 13:30:00,52.24,52.27,52.1,52.23,171800.0,27.5908,27.6067,27.5169,27.5856,171800.0
2004-04-07 14:00:00,52.22,52.55,52.1,52.52,282900.0,27.5803,27.7546,27.5169,27.7387,282900.0
2004-04-07 14:30:00,52.52,52.92,52.44,52.81,541300.0,27.7387,27.95,27.6965,27.8919,541300.0
2004-04-07 15:00:00,52.82,53.05,52.67,52.75,655300.0,27.8972,28.0186,27.8179,27.8602,655300.0
2004-04-07 15:30:00,52.74,52.8,52.39,52.51,619500.0,27.8549,27.8866,27.6701,27.7334,619500.0
2004-04-08 09:30:00,53.26,53.49,52.8,52.9,912200.0,28.1296,28.251,27.8866,27.9394,912200.0
2004-04-08 10:00:00,52.91,53.1,52.46,53.1,875900.0,27.9447,28.0451,27.707,28.0451,875900.0
2004-04-08 10:30:00,53.09,53.09,52.78,52.82,376200.0,28.0398,28.0398,27.876,27.8972,376200.0
2004-04-08 11:00:00,52.82,52.89,52.51,52.7,405900.0,27.8972,27.9341,27.7334,27.8338,405900.0
2004-04-08 11:30:00,52.69,52.82,52.63,52.76,178500.0,27.8285,27.8972,27.7968,27.8655,178500.0
2004-04-08 12:00:00,52.76,52.83,52.65,52.67,81200.0,27.8655,27.9024,27.8074,27.8179,81200.0
2004-04-08 12:30:00,52.64,52.94,52.64,52.75,122000.0,27.8021,27.9605,27.8021,27.8602,122000.0
2004-04-08 13:00:00,52.76,52.94,52.72,52.88,206800.0,27.8655,27.9605,27.8444,27.9289,206800.0
2004-04-08 13:30:00,52.88,52.89,52.76,52.78,69800.0,27.9289,27.9341,27.8655,27.876,69800.0
2004-04-08 14:00:00,52.78,52.84,52.27,52.41,408600.0,27.876,27.9077,27.6067,27.6806,408600.0
2004-04-08 14:30:00,52.41,52.6,52.3,52.48,273600.0,27.6806,27.781,27.6225,27.7176,273600.0
2004-04-08 15:00:00,52.48,52.53,52.22,52.4,312800.0,27.7176,27.744,27.5803,27.6753,312800.0
2004-04-08 15:30:00,52.42,52.71,52.41,52.6,504400.0,27.6859,27.8391,27.6806,27.781,504400.0
2004-04-12 09:30:00,52.69,52.78,52.02,52.23,586600.0,27.8285,27.876,27.4746,27.5856,586600.0
2004-04-12 10:00:00,52.23,52.38,52.1,52.22,427900.0,27.5856,27.6648,27.5169,27.5803,427900.0
2004-04-12 10:30:00,52.2,53.03,52.2,52.96,673800.0,27.5697,28.0081,27.5697,27.9711,673800.0
2004-04-12 11:00:00,52.96,52.96,52.68,52.75,266300.0,27.9711,27.9711,27.8232,27.8602,266300.0
2004-04-12 11:30:00,52.73,52.88,52.6,52.85,195400.0,27.8496,27.9289,27.781,27.913,195400.0
2004-04-12 12:00:00,52.84,52.9,52.71,52.8,124900.0,27.9077,27.9394,27.8391,27.8866,124900.0
2004-04-12 12:30:00,52.79,53.0,52.77,52.93,90100.0,27.8813,27.9922,27.8708,27.9553,90100.0
2004-04-12 13:00:00,52.92,53.0,52.79,52.82,109200.0,27.95,27.9922,27.8813,27.8972,109200.0
2004-04-12 13:30:00,52.82,52.96,52.8,52.95,111300.0,27.8972,27.9711,27.8866,27.9658,111300.0
2004-04-12 14:00:00,52.94,53.16,52.94,53.03,204800.0,27.9605,28.0767,27.9605,28.0081,204800.0
2004-04-12 14:30:00,53.05,53.15,53.01,53.1,224500.0,28.0186,28.0715,27.9975,28.0451,224500.0
2004-04-12 15:00:00,53.07,53.23,53.0,53.16,586800.0,28.0292,28.1137,27.9922,28.0767,586800.0
2004-04-12 15:30:00,53.17,53.4,53.11,53.25,432400.0,28.082,28.2035,28.0503,28.1243,432400.0
2004-04-13 09:30:00,53.33,53.55,53.05,53.09,1090400.0,28.1665,28.2827,28.0186,28.0398,1090400.0
2004-04-13 10:00:00,53.09,53.17,52.76,52.8,693100.0,28.0398,28.082,27.8655,27.8866,693100.0
2004-04-13 10:30:00,52.79,53.13,52.75,53.11,354200.0,27.8813,28.0609,27.8602,28.0503,354200.0
2004-04-13 11:00:00,53.12,53.14,52.86,53.13,239400.0,28.0556,28.0662,27.9183,28.0609,239400.0
2004-04-13 11:30:00,53.12,53.19,52.87,52.91,120700.0,28.0556,28.0926,27.9236,27.9447,120700.0
2004-04-13 12:00:00,52.93,52.93,52.75,52.75,167300.0,27.9553,27.9553,27.8602,27.8602,167300.0
2004-04-13 12:30:00,52.75,52.93,52.71,52.87,109000.0,27.8602,27.9553,27.8391,27.9236,109000.0
2004-04-13 13:00:00,52.86,52.91,52.79,52.86,99000.0,27.9183,27.9447,27.8813,27.9183,99000.0
2004-04-13 13:30:00,52.86,52.89,52.69,52.8,289500.0,27.9183,27.9341,27.8285,27.8866,289500.0
2004-04-13 14:00:00,52.78,52.97,52.68,52.81,379800.0,27.876,27.9764,27.8232,27.8919,379800.0
2004-04-13 14:30:00,52.79,52.85,52.67,52.79,286500.0,27.8813,27.913,27.8179,27.8813,286500.0
2004-04-13 15:00:00,52.79,52.83,52.53,52.57,507200.0,27.8813,27.9024,27.744,27.7651,507200.0
2004-04-13 15:30:00,52.59,52.76,52.48,52.48,1018100.0,27.7757,27.8655,27.7176,27.7176,1018100.0
2004-04-14 09:30:00,52.09,53.01,52.09,52.58,992000.0,27.5116,27.9975,27.5116,27.7704,992000.0
2004-04-14 10:00:00,52.58,52.79,52.41,52.58,588400.0,27.7704,27.8813,27.6806,27.7704,588400.0
2004-04-14 10:30:00,52.6,53.04,52.54,52.77,390400.0,27.781,28.0134,27.7493,27.8708,390400.0
2004-04-14 11:00:00,52.77,53.21,52.75,52.83,429800.0,27.8708,28.1031,27.8602,27.9024,429800.0
2004-04-14 11:30:00,52.84,52.88,52.68,52.75,162500.0,27.9077,27.9289,27.8232,27.8602,162500.0
2004-04-14 12:00:00,52.73,52.9,52.6,52.89,190800.0,27.8496,27.9394,27.781,27.9341,190800.0
2004-04-14 12:30:00,52.89,52.91,52.7,52.79,175500.0,27.9341,27.9447,27.8338,27.8813,175500.0
2004-04-14 13:00:00,52.79,52.86,52.66,52.7,206700.0,27.8813,27.9183,27.8127,27.8338,206700.0
2004-04-14 13:30:00,52.7,52.88,52.65,52.78,148200.0,27.8338,27.9289,27.8074,27.876,148200.0
2004-04-14 14:00:00,52.77,52.77,52.27,52.31,482200.0,27.8708,27.8708,27.6067,27.6278,482200.0
2004-04-14 14:30:00,52.3,52.43,52.06,52.3,320000.0,27.6225,27.6912,27.4958,27.6225,320000.0
2004-04-14 15:00:00,52.3,52.44,51.98,52.09,392900.0,27.6225,27.6965,27.4535,27.5116,392900.0
2004-04-14 15:30:00,52.08,52.24,51.9,52.16,585500.0,27.5063,27.5908,27.4113,27.5486,585500.0
2004-04-15 09:30:00,52.25,52.74,52.16,52.23,879600.0,27.5961,27.8549,27.5486,27.5856,879600.0
2004-04-15 10:00:00,52.23,52.62,51.67,51.72,593100.0,27.5856,27.7915,27.2898,27.3162,593100.0
2004-04-15 10:30:00,51.72,51.75,51.27,51.39,511500.0,27.3162,27.332,27.0785,27.1419,511500.0
2004-04-15 11:00:00,51.4,51.5,51.16,51.16,480400.0,27.1472,27.2,27.0204,27.0204,480400.0
2004-04-15 11:30:00,51.16,51.18,50.62,50.95,744800.0,27.0204,27.031,26.7352,26.9095,744800.0
2004-04-15 12:00:00,50.94,51.08,50.71,50.83,493400.0,26.9042,26.9782,26.7828,26.8461,493400.0
2004-04-15 12:30:00,50.83,51.09,50.7,51.06,291200.0,26.8461,26.9835,26.7775,26.9676,291200.0
2004-04-15 13:00:00,51.06,51.06,50.64,50.7,218700.0,26.9676,26.9676,26.7458,26.7775,218700.0
2004-04-15 13:30:00,50.7,50.89,50.24,50.4,426400.0,26.7775,26.8778,26.5345,26.619,426400.0
2004-04-15 14:00:00,50.4,50.41,50.07,50.3,735700.0,26.619,26.6243,26.4447,26.5662,735700.0
2004-04-15 14:30:00,50.29,50.78,50.17,50.65,699900.0,26.5609,26.8197,26.4976,26.7511,699900.0
2004-04-15 15:00:00,50.64,50.96,50.62,50.74,425400.0,26.7458,26.9148,26.7352,26.7986,425400.0
2004-04-15 15:30:00,50.77,51.06,50.7,50.73,800200.0,26.8144,26.9676,26.7775,26.7933,800200.0
2004-04-16 09:30:00,50.12,50.22,48.74,49.25,2756900.0,26.4711,26.524,25.7423,26.0117,2756900.0
2004-04-16 10:00:00,49.23,49.31,48.69,49.1,1087000.0,26.0011,26.0433,25.7159,25.9324,1087000.0
2004-04-16 10:30:00,49.1,49.24,48.75,49.21,1038900.0,25.9324,26.0064,25.7476,25.9905,1038900.0
2004-04-16 11:00:00,49.21,49.7,49.17,49.44,1169200.0,25.9905,26.2493,25.9694,26.112,1169200.0
2004-04-16 11:30:00,49.44,49.65,49.29,49.61,301500.0,26.112,26.2229,26.0328,26.2018,301500.0
2004-04-16 12:00:00,49.6,49.72,49.46,49.54,310000.0,26.1965,26.2599,26.1226,26.1648,310000.0
2004-04-16 12:30:00,49.54,49.86,49.5,49.75,243400.0,26.1648,26.3338,26.1437,26.2757,243400.0
2004-04-16 13:00:00,49.77,49.79,49.34,49.38,263100.0,26.2863,26.2969,26.0592,26.0803,263100.0
2004-04-16 13:30:00,49.38,49.48,49.25,49.28,171200.0,26.0803,26.1331,26.0117,26.0275,171200.0
2004-04-16 14:00:00,49.34,49.45,49.28,49.39,221900.0,26.0592,26.1173,26.0275,26.0856,221900.0
2004-04-16 14:30:00,49.4,49.4,49.0,49.07,317400.0,26.0909,26.0909,25.8796,25.9166,317400.0
2004-04-16 15:00:00,49.07,49.1,48.8,48.91,456300.0,25.9166,25.9324,25.774,25.8321,456300.0
2004-04-16 15:30:00,48.9,49.17,48.87,49.05,908400.0,25.8268,25.9694,25.811,25.906,908400.0
2004-04-19 09:30:00,49.09,49.44,48.86,49.29,774100.0,25.9271,26.112,25.8057,26.0328,774100.0
2004-04-19 10:00:00,49.26,49.45,49.04,49.13,704500.0,26.0169,26.1173,25.9007,25.9483,704500.0
2004-04-19 10:30:00,49.16,49.28,48.99,49.21,448500.0,25.9641,26.0275,25.8743,25.9905,448500.0
2004-04-19 11:00:00,49.2,49.43,49.14,49.26,429400.0,25.9852,26.1067,25.9536,26.0169,429400.0
2004-04-19 11:30:00,49.28,49.41,49.2,49.4,299300.0,26.0275,26.0962,25.9852,26.0909,299300.0
2004-04-19 12:00:00,49.39,49.41,49.23,49.29,276300.0,26.0856,26.0962,26.0011,26.0328,276300.0
2004-04-19 12:30:00,49.29,49.36,49.28,49.31,159600.0,26.0328,26.0697,26.0275,26.0433,159600.0
2004-04-19 13:00:00,49.31,49.47,49.29,49.47,382400.0,26.0433,26.1278,26.0328,26.1278,382400.0
2004-04-19 13:30:00,49.48,49.57,49.32,49.41,324100.0,26.1331,26.1807,26.0486,26.0962,324100.0
2004-04-19 14:00:00,49.42,49.56,49.31,49.51,322500.0,26.1014,26.1754,26.0433,26.149,322500.0
2004-04-19 14:30:00,49.52,49.64,49.43,49.59,280600.0,26.1543,26.2176,26.1067,26.1912,280600.0
2004-04-19 15:00:00,49.61,50.11,49.54,50.09,655100.0,26.2018,26.4659,26.1648,26.4553,655100.0
2004-04-19 15:30:00,50.09,50.2,49.93,49.99,774000.0,26.4553,26.5134,26.3708,26.4025,774000.0
2004-04-20 09:30:00,50.1,50.13,49.6,49.94,580600.0,26.4606,26.4764,26.1965,26.3761,580600.0
2004-04-20 10:00:00,49.94,50.19,49.89,50.09,572700.0,26.3761,26.5081,26.3497,26.4553,572700.0
2004-04-20 10:30:00,50.1,50.1,49.84,49.87,334600.0,26.4606,26.4606,26.3233,26.3391,334600.0
2004-04-20 11:00:00,49.88,50.0,49.64,49.69,557900.0,26.3444,26.4078,26.2176,26.244,557900.0
2004-04-20 11:30:00,49.7,49.73,49.23,49.26,430700.0,26.2493,26.2652,26.0011,26.0169,430700.0
2004-04-20 12:00:00,49.25,49.39,49.11,49.31,282600.0,26.0117,26.0856,25.9377,26.0433,282600.0
2004-04-20 12:30:00,49.29,49.37,49.13,49.13,104100.0,26.0328,26.075,25.9483,25.9483,104100.0
2004-04-20 13:00:00,49.13,49.18,49.03,49.13,197700.0,25.9483,25.9747,25.8955,25.9483,197700.0
2004-04-20 13:30:00,49.13,49.45,49.12,49.33,368500.0,25.9483,26.1173,25.943,26.0539,368500.0
2004-04-20 14:00:00,49.33,49.33,49.06,49.14,204400.0,26.0539,26.0539,25.9113,25.9536,204400.0
2004-04-20 14:30:00,49.14,49.18,48.5,48.7,908800.0,25.9536,25.9747,25.6155,25.7212,908800.0
2004-04-20 15:00:00,48.69,48.81,48.49,48.54,678500.0,25.7159,25.7793,25.6103,25.6367,678500.0
2004-04-20 15:30:00,48.53,48.57,47.72,47.75,1969100.0,25.6314,25.6525,25.2036,25.2194,1969100.0
2004-04-21 09:30:00,48.04,48.37,47.75,48.32,1334200.0,25.3726,25.5469,25.2194,25.5205,1334200.0
2004-04-21 10:00:00,48.29,48.54,48.02,48.28,997500.0,25.5046,25.6367,25.362,25.4993,997500.0
2004-04-21 10:30:00,48.24,48.39,47.85,47.99,760700.0,25.4782,25.5574,25.2722,25.3462,760700.0
2004-04-21 11:00:00,47.99,48.12,47.62,47.79,906900.0,25.3462,25.4148,25.1508,25.2405,906900.0
2004-04-21 11:30:00,47.79,48.1,47.4,48.07,795500.0,25.2405,25.4043,25.0346,25.3884,795500.0
2004-04-21 12:00:00,48.07,48.09,47.77,48.05,472500.0,25.3884,25.399,25.23,25.3779,472500.0
2004-04-21 12:30:00,48.05,48.11,47.83,47.85,212500.0,25.3779,25.4096,25.2617,25.2722,212500.0
2004-04-21 13:00:00,47.85,48.1,47.85,47.87,410300.0,25.2722,25.4043,25.2722,25.2828,410300.0
2004-04-21 13:30:00,47.88,48.04,47.87,47.99,242300.0,25.2881,25.3726,25.2828,25.3462,242300.0
2004-04-21 14:00:00,48.01,48.25,47.9,48.04,491900.0,25.3567,25.4835,25.2986,25.3726,491900.0
2004-04-21 14:30:00,48.05,48.19,48.0,48.12,363300.0,25.3779,25.4518,25.3515,25.4148,363300.0
2004-04-21 15:00:00,48.11,48.47,48.09,48.38,573500.0,25.4096,25.5997,25.399,25.5522,573500.0
2004-04-21 15:30:00,48.38,48.66,48.12,48.36,828300.0,25.5522,25.7,25.4148,25.5416,828300.0
2004-04-22 09:30:00,44.5,45.8,44.45,45.06,5306200.0,23.5029,24.1895,23.4765,23.7987,5306200.0
2004-04-22 10:00:00,45.04,45.27,44.7,44.75,2431000.0,23.7881,23.9096,23.6085,23.635,2431000.0
2004-04-22 10:30:00,44.76,45.11,44.7,45.05,1377800.0,23.6402,23.8251,23.6085,23.7934,1377800.0
2004-04-22 11:00:00,45.06,47.0,45.06,46.73,3002800.0,23.7987,24.8233,23.7987,24.6807,3002800.0
2004-04-22 11:30:00,46.75,47.11,46.46,46.73,2129100.0,24.6913,24.8814,24.5381,24.6807,2129100.0
2004-04-22 12:00:00,46.74,47.19,46.63,46.89,1714200.0,24.686,24.9237,24.6279,24.7652,1714200.0
2004-04-22 12:30:00,46.89,47.25,46.71,46.95,978200.0,24.7652,24.9553,24.6701,24.7969,978200.0
2004-04-22 13:00:00,46.92,46.95,46.5,46.7,829300.0,24.7811,24.7969,24.5592,24.6649,829300.0
2004-04-22 13:30:00,46.7,46.94,46.55,46.7,547600.0,24.6649,24.7916,24.5856,24.6649,547600.0
2004-04-22 14:00:00,46.71,46.71,46.38,46.6,788100.0,24.6701,24.6701,24.4958,24.612,788100.0
2004-04-22 14:30:00,46.6,46.62,46.11,46.21,1481800.0,24.612,24.6226,24.3532,24.4061,1481800.0
2004-04-22 15:00:00,46.2,46.31,45.77,45.89,1829200.0,24.4008,24.4589,24.1737,24.2371,1829200.0
2004-04-22 15:30:00,45.9,46.9,45.82,46.09,1246800.0,24.2423,24.7705,24.2001,24.3427,1246800.0
2004-04-23 09:30:00,46.23,47.0,46.12,46.81,1285200.0,24.4166,24.8233,24.3585,24.723,1285200.0
2004-04-23 10:00:00,46.83,46.98,46.55,46.55,772600.0,24.7335,24.8127,24.5856,24.5856,772600.0
2004-04-23 10:30:00,46.55,46.57,46.3,46.51,466800.0,24.5856,24.5962,24.4536,24.5645,466800.0
2004-04-23 11:00:00,46.51,46.65,46.22,46.22,347400.0,24.5645,24.6384,24.4113,24.4113,347400.0
2004-04-23 11:30:00,46.22,46.29,45.84,45.98,496900.0,24.4113,24.4483,24.2106,24.2846,496900.0
2004-04-23 12:00:00,45.99,46.18,45.8,46.03,384500.0,24.2899,24.3902,24.1895,24.311,384500.0
2004-04-23 12:30:00,46.01,46.28,46.0,46.13,192200.0,24.3004,24.443,24.2951,24.3638,192200.0
2004-04-23 13:00:00,46.12,46.16,45.95,46.16,210400.0,24.3585,24.3797,24.2687,24.3797,210400.0
2004-04-23 13:30:00,46.17,46.21,46.06,46.15,182800.0,24.3849,24.4061,24.3268,24.3744,182800.0
2004-04-23 14:00:00,46.13,46.36,46.0,46.35,236800.0,24.3638,24.4853,24.2951,24.48,236800.0
2004-04-23 14:30:00,46.35,46.51,46.23,46.49,397900.0,24.48,24.5645,24.4166,24.5539,397900.0
2004-04-23 15:00:00,46.5,46.77,46.4,46.74,500000.0,24.5592,24.7018,24.5064,24.686,500000.0
2004-04-23 15:30:00,46.74,46.8,46.5,46.64,1091200.0,24.686,24.7177,24.5592,24.6332,1091200.0
2004-04-26 09:30:00,46.75,46.88,46.29,46.49,906000.0,24.6913,24.7599,24.4483,24.5539,906000.0
2004-04-26 10:00:00,46.5,46.57,45.03,45.13,1163400.0,24.5592,24.5962,23.7828,23.8357,1163400.0
2004-04-26 10:30:00,45.13,45.54,45.12,45.52,750300.0,23.8357,24.0522,23.8304,24.0416,750300.0
2004-04-26 11:00:00,45.49,45.68,45.36,45.47,453100.0,24.0258,24.1261,23.9571,24.0152,453100.0
2004-04-26 11:30:00,45.48,45.51,45.07,45.11,472900.0,24.0205,24.0364,23.804,23.8251,472900.0
2004-04-26 12:00:00,45.1,45.33,45.1,45.22,312600.0,23.8198,23.9413,23.8198,23.8832,312600.0
2004-04-26 12:30:00,45.23,45.28,45.05,45.24,293300.0,23.8885,23.9149,23.7934,23.8937,293300.0
2004-04-26 13:00:00,45.24,45.42,45.23,45.3,240100.0,23.8937,23.9888,23.8885,23.9254,240100.0
2004-04-26 13:30:00,45.31,45.47,45.25,45.25,120700.0,23.9307,24.0152,23.899,23.899,120700.0
2004-04-26 14:00:00,45.25,45.26,44.88,44.91,415200.0,23.899,23.9043,23.7036,23.7195,415200.0
2004-04-26 14:30:00,44.9,45.12,44.88,45.0,431800.0,23.7142,23.8304,23.7036,23.767,431800.0
2004-04-26 15:00:00,45.01,45.13,44.79,45.08,393400.0,23.7723,23.8357,23.6561,23.8092,393400.0
2004-04-26 15:30:00,45.08,45.24,45.01,45.16,732700.0,23.8092,23.8937,23.7723,23.8515,732700.0
2004-04-27 09:30:00,44.95,45.34,44.16,45.12,1152000.0,23.7406,23.9466,23.3233,23.8304,1152000.0
2004-04-27 10:00:00,45.14,45.49,45.06,45.3,1275100.0,23.8409,24.0258,23.7987,23.9254,1275100.0
2004-04-27 10:30:00,45.3,45.36,44.82,44.92,744400.0,23.9254,23.9571,23.6719,23.7247,744400.0
2004-04-27 11:00:00,44.9,45.06,44.67,44.7,801900.0,23.7142,23.7987,23.5927,23.6085,801900.0
2004-04-27 11:30:00,44.68,44.82,44.37,44.72,928300.0,23.598,23.6719,23.4343,23.6191,928300.0
2004-04-27 12:00:00,44.72,44.94,44.65,44.79,233400.0,23.6191,23.7353,23.5821,23.6561,233400.0
2004-04-27 12:30:00,44.79,45.14,44.79,45.1,678800.0,23.6561,23.8409,23.6561,23.8198,678800.0
2004-04-27 13:00:00,45.1,45.21,44.93,45.0,478400.0,23.8198,23.8779,23.73,23.767,478400.0
2004-04-27 13:30:00,45.02,45.2,44.87,45.04,449200.0,23.7776,23.8726,23.6983,23.7881,449200.0
2004-04-27 14:00:00,45.03,45.09,44.85,44.86,409100.0,23.7828,23.8145,23.6878,23.6931,409100.0
2004-04-27 14:30:00,44.86,44.95,44.55,44.7,793500.0,23.6931,23.7406,23.5293,23.6085,793500.0
2004-04-27 15:00:00,44.69,44.72,44.43,44.54,439600.0,23.6033,23.6191,23.4659,23.524,439600.0
2004-04-27 15:30:00,44.53,44.58,44.23,44.42,926100.0,23.5188,23.5452,23.3603,23.4607,926100.0
2004-04-28 09:30:00,44.22,44.64,44.0,44.32,1980300.0,23.355,23.5769,23.2388,23.4078,1980300.0
2004-04-28 10:00:00,44.34,44.63,44.15,44.6,1425900.0,23.4184,23.5716,23.3181,23.5557,1425900.0
2004-04-28 10:30:00,44.57,44.77,44.35,44.46,1352100.0,23.5399,23.6455,23.4237,23.4818,1352100.0
2004-04-28 11:00:00,44.46,44.47,43.91,43.91,1017200.0,23.4818,23.4871,23.1913,23.1913,1017200.0
2004-04-28 11:30:00,43.91,44.02,43.73,43.88,967700.0,23.1913,23.2494,23.0962,23.1755,967700.0
2004-04-28 12:00:00,43.8,44.01,43.72,43.97,373400.0,23.1332,23.2441,23.091,23.223,373400.0
2004-04-28 12:30:00,43.95,44.28,43.95,44.25,420200.0,23.2124,23.3867,23.2124,23.3709,420200.0
2004-04-28 13:00:00,44.23,44.24,43.87,43.9,444000.0,23.3603,23.3656,23.1702,23.186,444000.0
2004-04-28 13:30:00,43.9,44.04,43.76,43.94,511500.0,23.186,23.26,23.1121,23.2071,511500.0
2004-04-28 14:00:00,43.93,44.25,43.78,43.91,380700.0,23.2019,23.3709,23.1226,23.1913,380700.0
2004-04-28 14:30:00,43.92,44.02,43.52,43.59,633700.0,23.1966,23.2494,22.9853,23.0223,633700.0
2004-04-28 15:00:00,43.61,43.71,43.09,43.31,979200.0,23.0329,23.0857,22.7582,22.8744,979200.0
2004-04-28 15:30:00,43.3,43.48,43.28,43.3,1011800.0,22.8691,22.9642,22.8586,22.8691,1011800.0
2004-04-29 09:30:00,43.28,43.6,42.14,42.55,2532300.0,22.8586,23.0276,22.2565,22.473,2532300.0
2004-04-29 10:00:00,42.55,42.95,42.15,42.6,1864600.0,22.473,22.6843,22.2617,22.4994,1864600.0
2004-04-29 10:30:00,42.6,42.83,42.2,42.37,1056000.0,22.4994,22.6209,22.2882,22.3779,1056000.0
2004-04-29 11:00:00,42.37,42.57,41.85,41.93,821600.0,22.3779,22.4836,22.1033,22.1456,821600.0
2004-04-29 11:30:00,41.94,42.12,41.45,41.53,1064700.0,22.1508,22.2459,21.892,21.9343,1064700.0
2004-04-29 12:00:00,41.53,41.73,41.2,41.33,755500.0,21.9343,22.0399,21.76,21.8287,755500.0
2004-04-29 12:30:00,41.33,41.52,41.09,41.31,906200.0,21.8287,21.929,21.7019,21.8181,906200.0
2004-04-29 13:00:00,41.31,41.84,41.28,41.7,838700.0,21.8181,22.098,21.8023,22.0241,838700.0
2004-04-29 13:30:00,41.7,41.96,41.49,41.73,1520200.0,22.0241,22.1614,21.9132,22.0399,1520200.0
2004-04-29 14:00:00,41.73,41.87,41.28,41.34,808200.0,22.0399,22.1139,21.8023,21.8339,808200.0
2004-04-29 14:30:00,41.32,41.66,41.18,41.55,751200.0,21.8234,22.003,21.7494,21.9449,751200.0
2004-04-29 15:00:00,41.55,41.7,41.34,41.62,970200.0,21.9449,22.0241,21.8339,21.9818,970200.0
2004-04-29 15:30:00,41.61,42.01,41.55,41.87,1814500.0,21.9765,22.1878,21.9449,22.1139,1814500.0
2004-04-30 09:30:00,42.01,42.6,41.92,42.24,1439900.0,22.1878,22.4994,22.1403,22.3093,1439900.0
2004-04-30 10:00:00,42.27,42.74,42.06,42.22,1273200.0,22.3251,22.5734,22.2142,22.2987,1273200.0
2004-04-30 10:30:00,42.21,42.8,42.06,42.7,876200.0,22.2934,22.6051,22.2142,22.5522,876200.0
2004-04-30 11:00:00,42.69,42.94,42.66,42.79,590000.0,22.547,22.679,22.5311,22.5998,590000.0
2004-04-30 11:30:00,42.76,42.78,42.35,42.41,496900.0,22.5839,22.5945,22.3674,22.3991,496900.0
2004-04-30 12:00:00,42.42,42.51,42.18,42.32,327300.0,22.4044,22.4519,22.2776,22.3515,327300.0
2004-04-30 12:30:00,42.31,42.43,42.1,42.1,384700.0,22.3463,22.4096,22.2353,22.2353,384700.0
2004-04-30 13:00:00,42.11,42.2,41.93,42.19,473200.0,22.2406,22.2882,22.1456,22.2829,473200.0
2004-04-30 13:30:00,42.2,42.5,42.13,42.25,365800.0,22.2882,22.4466,22.2512,22.3146,365800.0
2004-04-30 14:00:00,42.26,42.3,41.82,41.9,497000.0,22.3198,22.341,22.0875,22.1297,497000.0
2004-04-30 14:30:00,41.9,42.25,41.9,42.03,412400.0,22.1297,22.3146,22.1297,22.1984,412400.0
2004-04-30 15:00:00,42.03,42.06,41.54,41.61,646900.0,22.1984,22.2142,21.9396,21.9765,646900.0
2004-04-30 15:30:00,41.61,42.01,41.6,41.7,824000.0,21.9765,22.1878,21.9713,22.0241,824000.0
2004-05-03 09:30:00,41.6,42.82,41.49,42.05,1388000.0,21.9713,22.6156,21.9132,22.2089,1388000.0
2004-05-03 10:00:00,42.05,42.87,41.87,42.76,1158400.0,22.2089,22.642,22.1139,22.5839,1158400.0
2004-05-03 10:30:00,42.79,42.86,42.47,42.64,691300.0,22.5998,22.6367,22.4308,22.5205,691300.0
2004-05-03 11:00:00,42.66,43.06,42.66,42.87,598100.0,22.5311,22.7424,22.5311,22.642,598100.0
2004-05-03 11:30:00,42.88,42.9,42.35,42.63,398400.0,22.6473,22.6579,22.3674,22.5153,398400.0
2004-05-03 12:00:00,42.64,42.73,42.32,42.51,311400.0,22.5205,22.5681,22.3515,22.4519,311400.0
2004-05-03 12:30:00,42.52,42.56,42.33,42.45,185000.0,22.4572,22.4783,22.3568,22.4202,185000.0
2004-05-03 13:00:00,42.46,42.47,41.84,41.86,398300.0,22.4255,22.4308,22.098,22.1086,398300.0
2004-05-03 13:30:00,41.86,41.9,41.58,41.82,542800.0,22.1086,22.1297,21.9607,22.0875,542800.0
2004-05-03 14:00:00,41.82,41.99,41.37,41.43,459000.0,22.0875,22.1772,21.8498,21.8815,459000.0
2004-05-03 14:30:00,41.42,41.62,40.88,41.08,783000.0,21.8762,21.9818,21.591,21.6966,783000.0
2004-05-03 15:00:00,41.07,41.39,40.91,41.23,725200.0,21.6913,21.8604,21.6068,21.7758,725200.0
2004-05-03 15:30:00,41.24,42.1,41.18,41.86,1251500.0,21.7811,22.2353,21.7494,22.1086,1251500.0
2004-05-04 09:30:00,42.36,43.05,42.21,42.79,1707900.0,22.3727,22.7371,22.2934,22.5998,1707900.0
2004-05-04 10:00:00,42.79,42.95,42.61,42.82,827100.0,22.5998,22.6843,22.5047,22.6156,827100.0
2004-05-04 10:30:00,42.8,43.36,42.72,43.07,1145900.0,22.6051,22.9008,22.5628,22.7477,1145900.0
2004-05-04 11:00:00,43.05,43.22,42.83,42.87,682600.0,22.7371,22.8269,22.6209,22.642,682600.0
2004-05-04 11:30:00,42.88,43.01,42.63,42.77,585200.0,22.6473,22.716,22.5153,22.5892,585200.0
2004-05-04 12:00:00,42.78,42.93,42.59,42.82,388200.0,22.5945,22.6737,22.4941,22.6156,388200.0
2004-05-04 12:30:00,42.82,42.85,42.62,42.71,242700.0,22.6156,22.6315,22.51,22.5575,242700.0
2004-05-04 13:00:00,42.73,42.84,42.61,42.83,398100.0,22.5681,22.6262,22.5047,22.6209,398100.0
2004-05-04 13:30:00,42.83,42.87,42.75,42.8,264000.0,22.6209,22.642,22.5786,22.6051,264000.0
2004-05-04 14:00:00,42.78,43.15,42.65,42.89,1099700.0,22.5945,22.7899,22.5258,22.6526,1099700.0
2004-05-04 14:30:00,42.89,43.8,42.89,43.72,1527900.0,22.6526,23.1332,22.6526,23.091,1527900.0
2004-05-04 15:00:00,43.73,43.73,42.96,43.0,1153900.0,23.0962,23.0962,22.6896,22.7107,1153900.0
2004-05-04 15:30:00,43.0,43.33,42.85,43.16,942600.0,22.7107,22.885,22.6315,22.7952,942600.0
2004-05-05 09:30:00,43.37,43.37,42.33,42.79,1003800.0,22.9061,22.9061,22.3568,22.5998,1003800.0
2004-05-05 10:00:00,42.8,43.25,42.4,43.13,1135900.0,22.6051,22.8427,22.3938,22.7793,1135900.0
2004-05-05 10:30:00,43.11,43.13,42.67,42.93,718500.0,22.7688,22.7793,22.5364,22.6737,718500.0
2004-05-05 11:00:00,42.92,43.13,42.74,43.04,447300.0,22.6684,22.7793,22.5734,22.7318,447300.0
2004-05-05 11:30:00,43.04,43.28,42.98,43.11,282700.0,22.7318,22.8586,22.7001,22.7688,282700.0
2004-05-05 12:00:00,43.11,43.12,42.7,42.81,389200.0,22.7688,22.7741,22.5522,22.6103,389200.0
2004-05-05 12:30:00,42.81,42.93,42.6,42.79,371100.0,22.6103,22.6737,22.4994,22.5998,371100.0
2004-05-05 13:00:00,42.79,42.88,42.7,42.85,185800.0,22.5998,22.6473,22.5522,22.6315,185800.0
2004-05-05 13:30:00,42.84,43.11,42.8,42.99,355900.0,22.6262,22.7688,22.6051,22.7054,355900.0
2004-05-05 14:00:00,42.98,43.18,42.9,43.09,300800.0,22.7001,22.8057,22.6579,22.7582,300800.0
2004-05-05 14:30:00,43.08,43.25,42.85,43.06,396200.0,22.7529,22.8427,22.6315,22.7424,396200.0
2004-05-05 15:00:00,43.05,43.25,42.9,43.08,508700.0,22.7371,22.8427,22.6579,22.7529,508700.0
2004-05-05 15:30:00,43.09,43.27,42.91,42.95,575300.0,22.7582,22.8533,22.6631,22.6843,575300.0
2004-05-06 09:30:00,42.55,42.84,42.23,42.78,842400.0,22.473,22.6262,22.304,22.5945,842400.0
2004-05-06 10:00:00,42.7,42.91,42.44,42.48,596700.0,22.5522,22.6631,22.4149,22.436,596700.0
2004-05-06 10:30:00,42.48,42.49,42.09,42.19,572300.0,22.436,22.4413,22.2301,22.2829,572300.0
2004-05-06 11:00:00,42.18,42.27,41.95,42.18,493600.0,22.2776,22.3251,22.1561,22.2776,493600.0
2004-05-06 11:30:00,42.2,42.29,42.13,42.2,202600.0,22.2882,22.3357,22.2512,22.2882,202600.0
2004-05-06 12:00:00,42.2,42.29,42.06,42.07,224300.0,22.2882,22.3357,22.2142,22.2195,224300.0
2004-05-06 12:30:00,42.07,42.18,41.9,42.12,283100.0,22.2195,22.2776,22.1297,22.2459,283100.0
2004-05-06 13:00:00,42.13,42.34,42.0,42.24,280400.0,22.2512,22.3621,22.1825,22.3093,280400.0
2004-05-06 13:30:00,42.26,42.27,42.09,42.21,164800.0,22.3198,22.3251,22.2301,22.2934,164800.0
2004-05-06 14:00:00,42.21,42.45,42.11,42.38,253700.0,22.2934,22.4202,22.2406,22.3832,253700.0
2004-05-06 14:30:00,42.38,42.63,42.26,42.54,457800.0,22.3832,22.5153,22.3198,22.4677,457800.0
2004-05-06 15:00:00,42.54,43.15,42.52,43.1,1193000.0,22.4677,22.7899,22.4572,22.7635,1193000.0
2004-05-06 15:30:00,43.1,43.33,42.83,43.08,1385100.0,22.7635,22.885,22.6209,22.7529,1385100.0
2004-05-07 09:30:00,43.0,43.96,42.97,43.46,1859000.0,22.7107,23.2177,22.6948,22.9536,1859000.0
2004-05-07 10:00:00,43.45,43.78,43.06,43.67,1258600.0,22.9484,23.1226,22.7424,23.0645,1258600.0
2004-05-07 10:30:00,43.66,44.11,43.55,43.87,777700.0,23.0593,23.2969,23.0012,23.1702,777700.0
2004-05-07 11:00:00,43.88,43.95,43.5,43.93,627200.0,23.1755,23.2124,22.9748,23.2019,627200.0
2004-05-07 11:30:00,43.93,44.15,43.78,43.82,671900.0,23.2019,23.3181,23.1226,23.1438,671900.0
2004-05-07 12:00:00,43.83,43.85,43.56,43.65,217300.0,23.1491,23.1596,23.0064,23.054,217300.0
2004-05-07 12:30:00,43.65,43.9,43.6,43.69,242700.0,23.054,23.186,23.0276,23.0751,242700.0
2004-05-07 13:00:00,43.71,43.82,43.63,43.66,233200.0,23.0857,23.1438,23.0434,23.0593,233200.0
2004-05-07 13:30:00,43.66,43.67,43.22,43.27,441200.0,23.0593,23.0645,22.8269,22.8533,441200.0
2004-05-07 14:00:00,43.26,43.33,42.95,43.16,679200.0,22.848,22.885,22.6843,22.7952,679200.0
2004-05-07 14:30:00,43.16,43.5,43.08,43.22,527500.0,22.7952,22.9748,22.7529,22.8269,527500.0
2004-05-07 15:00:00,43.23,43.34,42.85,43.1,693600.0,22.8322,22.8903,22.6315,22.7635,693600.0
2004-05-07 15:30:00,43.1,43.37,42.95,43.03,770800.0,22.7635,22.9061,22.6843,22.7265,770800.0
2004-05-10 09:30:00,42.96,43.53,42.72,43.31,1690900.0,22.6896,22.9906,22.5628,22.8744,1690900.0
2004-05-10 10:00:00,43.33,43.62,43.05,43.41,1548500.0,22.885,23.0381,22.7371,22.9272,1548500.0
2004-05-10 10:30:00,43.4,43.43,43.11,43.34,790600.0,22.9219,22.9378,22.7688,22.8903,790600.0
2004-05-10 11:00:00,43.31,43.31,42.98,43.16,677300.0,22.8744,22.8744,22.7001,22.7952,677300.0
2004-05-10 11:30:00,43.15,43.55,42.99,43.36,889500.0,22.7899,23.0012,22.7054,22.9008,889500.0
2004-05-10 12:00:00,43.36,43.62,43.25,43.6,525500.0,22.9008,23.0381,22.8427,23.0276,525500.0
2004-05-10 12:30:00,43.6,43.66,43.36,43.55,477900.0,23.0276,23.0593,22.9008,23.0012,477900.0
2004-05-10 13:00:00,43.55,43.84,43.45,43.48,656500.0,23.0012,23.1543,22.9484,22.9642,656500.0
2004-05-10 13:30:00,43.48,43.51,43.13,43.23,551500.0,22.9642,22.98,22.7793,22.8322,551500.0
2004-05-10 14:00:00,43.21,43.48,43.18,43.34,401900.0,22.8216,22.9642,22.8057,22.8903,401900.0
2004-05-10 14:30:00,43.33,43.44,43.04,43.26,450600.0,22.885,22.9431,22.7318,22.848,450600.0
2004-05-10 15:00:00,43.24,43.44,43.09,43.19,624100.0,22.8374,22.9431,22.7582,22.811,624100.0
2004-05-10 15:30:00,43.19,43.38,43.1,43.31,890600.0,22.811,22.9114,22.7635,22.8744,890600.0
2004-05-11 09:30:00,43.84,44.27,43.55,44.17,1737300.0,23.1543,23.3814,23.0012,23.3286,1737300.0
2004-05-11 10:00:00,44.2,44.27,43.95,44.01,701300.0,23.3445,23.3814,23.2124,23.2441,701300.0
2004-05-11 10:30:00,44.01,44.37,44.0,44.18,702500.0,23.2441,23.4343,23.2388,23.3339,702500.0
2004-05-11 11:00:00,44.19,44.51,44.14,44.5,485300.0,23.3392,23.5082,23.3128,23.5029,485300.0
2004-05-11 11:30:00,44.5,44.62,44.32,44.48,435500.0,23.5029,23.5663,23.4078,23.4924,435500.0
2004-05-11 12:00:00,44.47,44.48,44.22,44.26,332100.0,23.4871,23.4924,23.355,23.3762,332100.0
2004-05-11 12:30:00,44.26,44.37,44.17,44.25,274100.0,23.3762,23.4343,23.3286,23.3709,274100.0
2004-05-11 13:00:00,44.24,44.32,44.12,44.31,277900.0,23.3656,23.4078,23.3022,23.4026,277900.0
2004-05-11 13:30:00,44.31,44.34,44.01,44.33,449300.0,23.4026,23.4184,23.2441,23.4131,449300.0
2004-05-11 14:00:00,44.32,44.59,44.31,44.48,578200.0,23.4078,23.5504,23.4026,23.4924,578200.0
2004-05-11 14:30:00,44.48,44.59,44.32,44.49,375500.0,23.4924,23.5504,23.4078,23.4976,375500.0
2004-05-11 15:00:00,44.48,44.59,44.29,44.38,488900.0,23.4924,23.5504,23.392,23.4395,488900.0
2004-05-11 15:30:00,44.38,44.52,44.21,44.52,691400.0,23.4395,23.5135,23.3497,23.5135,691400.0
2004-05-12 09:30:00,44.25,44.42,43.84,43.84,799100.0,23.3709,23.4607,23.1543,23.1543,799100.0
2004-05-12 10:00:00,43.84,43.84,43.12,43.18,952800.0,23.1543,23.1543,22.7741,22.8057,952800.0
2004-05-12 10:30:00,43.18,43.35,43.1,43.29,623600.0,22.8057,22.8955,22.7635,22.8638,623600.0
2004-05-12 11:00:00,43.28,43.3,42.93,43.0,610700.0,22.8586,22.8691,22.6737,22.7107,610700.0
2004-05-12 11:30:00,43.01,43.28,42.99,43.06,605600.0,22.716,22.8586,22.7054,22.7424,605600.0
2004-05-12 12:00:00,43.04,43.05,42.76,42.86,578200.0,22.7318,22.7371,22.5839,22.6367,578200.0
2004-05-12 12:30:00,42.86,43.1,42.86,42.95,338100.0,22.6367,22.7635,22.6367,22.6843,338100.0
2004-05-12 13:00:00,42.95,43.02,42.82,42.86,212100.0,22.6843,22.7212,22.6156,22.6367,212100.0
2004-05-12 13:30:00,42.88,42.91,42.36,42.48,630300.0,22.6473,22.6631,22.3727,22.436,630300.0
2004-05-12 14:00:00,42.46,42.75,42.4,42.72,573600.0,22.4255,22.5786,22.3938,22.5628,573600.0
2004-05-12 14:30:00,42.72,43.08,42.64,42.83,817200.0,22.5628,22.7529,22.5205,22.6209,817200.0
2004-05-12 15:00:00,42.8,43.51,42.76,43.31,1025600.0,22.6051,22.98,22.5839,22.8744,1025600.0
2004-05-12 15:30:00,43.32,43.72,43.27,43.6,851700.0,22.8797,23.091,22.8533,23.0276,851700.0
2004-05-13 09:30:00,43.32,43.9,43.25,43.34,897000.0,22.8797,23.186,22.8427,22.8903,897000.0
2004-05-13 10:00:00,43.32,43.74,43.13,43.55,623800.0,22.8797,23.1015,22.7793,23.0012,623800.0
2004-05-13 10:30:00,43.55,44.22,43.53,44.07,783600.0,23.0012,23.355,22.9906,23.2758,783600.0
2004-05-13 11:00:00,44.06,44.08,43.79,43.92,596300.0,23.2705,23.2811,23.1279,23.1966,596300.0
2004-05-13 11:30:00,43.92,44.3,43.9,44.17,642900.0,23.1966,23.3973,23.186,23.3286,642900.0
2004-05-13 12:00:00,44.16,44.3,44.08,44.15,481100.0,23.3233,23.3973,23.2811,23.3181,481100.0
2004-05-13 12:30:00,44.15,44.21,43.95,44.0,459400.0,23.3181,23.3497,23.2124,23.2388,459400.0
2004-05-13 13:00:00,44.01,44.11,43.96,44.01,213100.0,23.2441,23.2969,23.2177,23.2441,213100.0
2004-05-13 13:30:00,44.01,44.02,43.87,44.0,468100.0,23.2441,23.2494,23.1702,23.2388,468100.0
2004-05-13 14:00:00,43.99,44.04,43.68,43.79,532400.0,23.2336,23.26,23.0698,23.1279,532400.0
2004-05-13 14:30:00,43.78,43.92,43.72,43.77,381600.0,23.1226,23.1966,23.091,23.1174,381600.0
2004-05-13 15:00:00,43.78,44.03,43.76,43.94,362900.0,23.1226,23.2547,23.1121,23.2071,362900.0
2004-05-13 15:30:00,43.94,43.96,43.74,43.77,493500.0,23.2071,23.2177,23.1015,23.1174,493500.0
2004-05-14 09:30:00,44.68,44.84,43.73,44.1,2168400.0,23.598,23.6825,23.0962,23.2917,2168400.0
2004-05-14 10:00:00,44.1,44.43,43.8,43.88,1306300.0,23.2917,23.4659,23.1332,23.1755,1306300.0
2004-05-14 10:30:00,43.87,44.19,43.8,44.06,945600.0,23.1702,23.3392,23.1332,23.2705,945600.0
2004-05-14 11:00:00,44.04,44.1,43.74,43.91,696300.0,23.26,23.2917,23.1015,23.1913,696300.0
2004-05-14 11:30:00,43.9,43.93,43.57,43.7,752300.0,23.186,23.2019,23.0117,23.0804,752300.0
2004-05-14 12:00:00,43.7,43.93,43.63,43.9,408600.0,23.0804,23.2019,23.0434,23.186,408600.0
2004-05-14 12:30:00,43.9,44.15,43.83,44.04,406200.0,23.186,23.3181,23.1491,23.26,406200.0
2004-05-14 13:00:00,44.06,44.25,43.95,44.23,517100.0,23.2705,23.3709,23.2124,23.3603,517100.0
2004-05-14 13:30:00,44.23,44.34,44.15,44.25,662400.0,23.3603,23.4184,23.3181,23.3709,662400.0
2004-05-14 14:00:00,44.25,44.48,44.19,44.44,460900.0,23.3709,23.4924,23.3392,23.4712,460900.0
2004-05-14 14:30:00,44.45,44.48,44.06,44.08,436800.0,23.4765,23.4924,23.2705,23.2811,436800.0
2004-05-14 15:00:00,44.09,44.1,43.76,43.83,607700.0,23.2864,23.2917,23.1121,23.1491,607700.0
2004-05-14 15:30:00,43.85,44.0,43.64,43.71,739800.0,23.1596,23.2388,23.0487,23.0857,739800.0
2004-05-17 09:30:00,42.95,43.55,42.78,43.19,1459300.0,22.6843,23.0012,22.5945,22.811,1459300.0
2004-05-17 10:00:00,43.22,43.93,43.08,43.93,1209700.0,22.8269,23.2019,22.7529,23.2019,1209700.0
2004-05-17 10:30:00,43.91,44.1,43.58,43.84,818600.0,23.1913,23.2917,23.017,23.1543,818600.0
2004-05-17 11:00:00,43.84,44.37,43.65,44.2,727800.0,23.1543,23.4343,23.054,23.3445,727800.0
2004-05-17 11:30:00,44.2,44.27,44.07,44.09,411900.0,23.3445,23.3814,23.2758,23.2864,411900.0
2004-05-17 12:00:00,44.1,44.21,43.8,43.91,245100.0,23.2917,23.3497,23.1332,23.1913,245100.0
2004-05-17 12:30:00,43.91,43.95,43.62,43.74,260500.0,23.1913,23.2124,23.0381,23.1015,260500.0
2004-05-17 13:00:00,43.74,43.83,43.46,43.46,177000.0,23.1015,23.1491,22.9536,22.9536,177000.0
2004-05-17 13:30:00,43.46,43.66,43.34,43.54,297100.0,22.9536,23.0593,22.8903,22.9959,297100.0
2004-05-17 14:00:00,43.56,43.99,43.5,43.86,574400.0,23.0064,23.2336,22.9748,23.1649,574400.0
2004-05-17 14:30:00,43.87,43.9,43.5,43.79,361000.0,23.1702,23.186,22.9748,23.1279,361000.0
2004-05-17 15:00:00,43.79,43.92,43.63,43.7,447300.0,23.1279,23.1966,23.0434,23.0804,447300.0
2004-05-17 15:30:00,43.68,43.69,43.4,43.59,558000.0,23.0698,23.0751,22.9219,23.0223,558000.0
2004-05-18 09:30:00,44.2,44.75,44.08,44.58,1175600.0,23.3445,23.635,23.2811,23.5452,1175600.0
2004-05-18 10:00:00,44.58,44.69,44.28,44.46,734100.0,23.5452,23.6033,23.3867,23.4818,734100.0
2004-05-18 10:30:00,44.48,44.64,44.42,44.59,469900.0,23.4924,23.5769,23.4607,23.5504,469900.0
2004-05-18 11:00:00,44.62,44.64,44.41,44.47,302000.0,23.5663,23.5769,23.4554,23.4871,302000.0
2004-05-18 11:30:00,44.47,44.59,44.41,44.56,219500.0,23.4871,23.5504,23.4554,23.5346,219500.0
2004-05-18 12:00:00,44.57,44.85,44.56,44.76,441400.0,23.5399,23.6878,23.5346,23.6402,441400.0
2004-05-18 12:30:00,44.75,44.8,44.6,44.7,257000.0,23.635,23.6614,23.5557,23.6085,257000.0
2004-05-18 13:00:00,44.73,44.77,44.65,44.67,272200.0,23.6244,23.6455,23.5821,23.5927,272200.0
2004-05-18 13:30:00,44.67,44.88,44.67,44.75,318600.0,23.5927,23.7036,23.5927,23.635,318600.0
2004-05-18 14:00:00,44.75,45.04,44.71,44.98,624000.0,23.635,23.7881,23.6138,23.7564,624000.0
2004-05-18 14:30:00,44.94,45.0,44.73,44.73,377100.0,23.7353,23.767,23.6244,23.6244,377100.0
2004-05-18 15:00:00,44.73,44.8,44.65,44.75,523200.0,23.6244,23.6614,23.5821,23.635,523200.0
2004-05-18 15:30:00,44.74,44.8,44.44,44.66,741700.0,23.6297,23.6614,23.4712,23.5874,741700.0
2004-05-19 09:30:00,45.15,45.26,44.67,44.78,1805500.0,23.8462,23.9043,23.5927,23.6508,1805500.0
2004-05-19 10:00:00,44.77,45.97,44.77,45.88,1751400.0,23.6455,24.2793,23.6455,24.2318,1751400.0
2004-05-19 10:30:00,45.88,46.26,45.88,46.03,1031400.0,24.2318,24.4325,24.2318,24.311,1031400.0
2004-05-19 11:00:00,46.03,46.53,46.01,46.18,826700.0,24.311,24.5751,24.3004,24.3902,826700.0
2004-05-19 11:30:00,46.19,46.4,46.0,46.35,685500.0,24.3955,24.5064,24.2951,24.48,685500.0
2004-05-19 12:00:00,46.35,46.39,46.07,46.33,307000.0,24.48,24.5011,24.3321,24.4694,307000.0
2004-05-19 12:30:00,46.32,46.35,46.06,46.26,247500.0,24.4642,24.48,24.3268,24.4325,247500.0
2004-05-19 13:00:00,46.26,46.32,46.13,46.22,273100.0,24.4325,24.4642,24.3638,24.4113,273100.0
2004-05-19 13:30:00,46.23,46.33,46.09,46.27,303400.0,24.4166,24.4694,24.3427,24.4377,303400.0
2004-05-19 14:00:00,46.28,46.33,45.97,46.06,515200.0,24.443,24.4694,24.2793,24.3268,515200.0
2004-05-19 14:30:00,46.07,46.19,45.77,45.85,860800.0,24.3321,24.3955,24.1737,24.2159,860800.0
2004-05-19 15:00:00,45.85,45.94,45.46,45.54,1140200.0,24.2159,24.2635,24.0099,24.0522,1140200.0
2004-05-19 15:30:00,45.55,45.66,45.04,45.06,1755200.0,24.0575,24.1156,23.7881,23.7987,1755200.0
2004-05-20 09:30:00,45.17,45.6,44.82,45.33,1253400.0,23.8568,24.0839,23.6719,23.9413,1253400.0
2004-05-20 10:00:00,45.34,45.65,45.18,45.25,700500.0,23.9466,24.1103,23.8621,23.899,700500.0
2004-05-20 10:30:00,45.27,45.4,45.04,45.23,602300.0,23.9096,23.9783,23.7881,23.8885,602300.0
2004-05-20 11:00:00,45.25,45.39,44.85,45.02,395100.0,23.899,23.973,23.6878,23.7776,395100.0
2004-05-20 11:30:00,45.03,45.11,44.85,45.01,277700.0,23.7828,23.8251,23.6878,23.7723,277700.0
2004-05-20 12:00:00,45.01,45.02,44.68,44.74,471200.0,23.7723,23.7776,23.598,23.6297,471200.0
2004-05-20 12:30:00,44.75,45.14,44.7,45.12,579800.0,23.635,23.8409,23.6085,23.8304,579800.0
2004-05-20 13:00:00,45.12,45.23,45.09,45.18,668100.0,23.8304,23.8885,23.8145,23.8621,668100.0
2004-05-20 13:30:00,45.19,45.35,45.06,45.11,251700.0,23.8673,23.9518,23.7987,23.8251,251700.0
2004-05-20 14:00:00,45.1,45.19,44.98,45.05,410100.0,23.8198,23.8673,23.7564,23.7934,410100.0
2004-05-20 14:30:00,45.04,45.08,44.74,44.96,405300.0,23.7881,23.8092,23.6297,23.7459,405300.0
2004-05-20 15:00:00,44.92,45.12,44.79,45.04,356600.0,23.7247,23.8304,23.6561,23.7881,356600.0
2004-05-20 15:30:00,45.04,45.19,44.92,45.03,651600.0,23.7881,23.8673,23.7247,23.7828,651600.0
2004-05-21 09:30:00,45.28,45.75,45.05,45.09,1167100.0,23.9149,24.1631,23.7934,23.8145,1167100.0
2004-05-21 10:00:00,45.09,45.17,44.58,44.61,1108500.0,23.8145,23.8568,23.5452,23.561,1108500.0
2004-05-21 10:30:00,44.61,44.89,44.49,44.68,777800.0,23.561,23.7089,23.4976,23.598,777800.0
2004-05-21 11:00:00,44.66,44.74,44.6,44.66,695500.0,23.5874,23.6297,23.5557,23.5874,695500.0
2004-05-21 11:30:00,44.66,44.97,44.53,44.59,909100.0,23.5874,23.7511,23.5188,23.5504,909100.0
2004-05-21 12:00:00,44.59,44.65,44.39,44.58,321200.0,23.5504,23.5821,23.4448,23.5452,321200.0
2004-05-21 12:30:00,44.57,44.7,44.55,44.55,161900.0,23.5399,23.6085,23.5293,23.5293,161900.0
2004-05-21 13:00:00,44.55,44.68,44.54,44.59,262400.0,23.5293,23.598,23.524,23.5504,262400.0
2004-05-21 13:30:00,44.58,44.74,44.53,44.74,422300.0,23.5452,23.6297,23.5188,23.6297,422300.0
2004-05-21 14:00:00,44.74,44.75,44.52,44.6,276300.0,23.6297,23.635,23.5135,23.5557,276300.0
2004-05-21 14:30:00,44.6,44.63,44.4,44.5,293600.0,23.5557,23.5716,23.4501,23.5029,293600.0
2004-05-21 15:00:00,44.5,44.55,44.36,44.41,411100.0,23.5029,23.5293,23.429,23.4554,411100.0
2004-05-21 15:30:00,44.42,44.7,44.39,44.7,732000.0,23.4607,23.6085,23.4448,23.6085,732000.0
2004-05-24 09:30:00,44.91,45.1,44.76,44.85,678100.0,23.7195,23.8198,23.6402,23.6878,678100.0
2004-05-24 10:00:00,44.82,45.02,44.66,44.91,538300.0,23.6719,23.7776,23.5874,23.7195,538300.0
2004-05-24 10:30:00,44.92,45.1,44.79,45.02,490300.0,23.7247,23.8198,23.6561,23.7776,490300.0
2004-05-24 11:00:00,45.02,45.03,44.38,44.43,503600.0,23.7776,23.7828,23.4395,23.4659,503600.0
2004-05-24 11:30:00,44.43,44.57,44.26,44.52,455900.0,23.4659,23.5399,23.3762,23.5135,455900.0
2004-05-24 12:00:00,44.54,44.81,44.51,44.72,307800.0,23.524,23.6666,23.5082,23.6191,307800.0
2004-05-24 12:30:00,44.74,44.84,44.65,44.8,334400.0,23.6297,23.6825,23.5821,23.6614,334400.0
2004-05-24 13:00:00,44.81,44.96,44.78,44.8,313000.0,23.6666,23.7459,23.6508,23.6614,313000.0
2004-05-24 13:30:00,44.8,45.06,44.79,44.95,343100.0,23.6614,23.7987,23.6561,23.7406,343100.0
2004-05-24 14:00:00,44.95,45.08,44.8,44.93,424600.0,23.7406,23.8092,23.6614,23.73,424600.0
2004-05-24 14:30:00,44.95,44.98,44.81,44.88,239700.0,23.7406,23.7564,23.6666,23.7036,239700.0
2004-05-24 15:00:00,44.9,45.05,44.77,44.95,420900.0,23.7142,23.7934,23.6455,23.7406,420900.0
2004-05-24 15:30:00,44.93,45.0,44.78,44.79,555100.0,23.73,23.767,23.6508,23.6561,555100.0
2004-05-25 09:30:00,44.53,44.75,44.35,44.36,602400.0,23.5188,23.635,23.4237,23.429,602400.0
2004-05-25 10:00:00,44.35,44.53,43.88,44.35,785400.0,23.4237,23.5188,23.1755,23.4237,785400.0
2004-05-25 10:30:00,44.34,44.68,44.26,44.48,699200.0,23.4184,23.598,23.3762,23.4924,699200.0
2004-05-25 11:00:00,44.48,44.49,44.27,44.4,348300.0,23.4924,23.4976,23.3814,23.4501,348300.0
2004-05-25 11:30:00,44.39,44.74,44.37,44.67,340500.0,23.4448,23.6297,23.4343,23.5927,340500.0
2004-05-25 12:00:00,44.67,44.96,44.61,44.85,356000.0,23.5927,23.7459,23.561,23.6878,356000.0
2004-05-25 12:30:00,44.84,45.01,44.8,45.01,301200.0,23.6825,23.7723,23.6614,23.7723,301200.0
2004-05-25 13:00:00,45.0,45.23,44.95,45.08,354800.0,23.767,23.8885,23.7406,23.8092,354800.0
2004-05-25 13:30:00,45.08,45.65,45.07,45.61,542600.0,23.8092,24.1103,23.804,24.0892,542600.0
2004-05-25 14:00:00,45.6,45.67,45.43,45.52,373200.0,24.0839,24.1209,23.9941,24.0416,373200.0
2004-05-25 14:30:00,45.54,45.54,45.35,45.5,218800.0,24.0522,24.0522,23.9518,24.0311,218800.0
2004-05-25 15:00:00,45.49,45.98,45.46,45.91,362000.0,24.0258,24.2846,24.0099,24.2476,362000.0
2004-05-25 15:30:00,45.92,46.22,45.84,45.93,810600.0,24.2529,24.4113,24.2106,24.2582,810600.0
2004-05-26 09:30:00,45.75,46.33,45.63,46.23,749600.0,24.1631,24.4694,24.0997,24.4166,749600.0
2004-05-26 10:00:00,46.2,46.22,45.74,45.8,602300.0,24.4008,24.4113,24.1578,24.1895,602300.0
2004-05-26 10:30:00,45.81,46.01,45.43,46.01,514600.0,24.1948,24.3004,23.9941,24.3004,514600.0
2004-05-26 11:00:00,46.01,46.09,45.74,45.87,350700.0,24.3004,24.3427,24.1578,24.2265,350700.0
2004-05-26 11:30:00,45.88,46.19,45.87,46.01,242400.0,24.2318,24.3955,24.2265,24.3004,242400.0
2004-05-26 12:00:00,46.01,46.42,45.94,46.4,275400.0,24.3004,24.517,24.2635,24.5064,275400.0
2004-05-26 12:30:00,46.4,46.66,46.34,46.63,470500.0,24.5064,24.6437,24.4747,24.6279,470500.0
2004-05-26 13:00:00,46.63,46.67,46.4,46.65,431300.0,24.6279,24.649,24.5064,24.6384,431300.0
2004-05-26 13:30:00,46.65,46.81,46.59,46.7,368400.0,24.6384,24.723,24.6068,24.6649,368400.0
2004-05-26 14:00:00,46.72,46.73,46.53,46.6,278500.0,24.6754,24.6807,24.5751,24.612,278500.0
2004-05-26 14:30:00,46.61,46.85,46.53,46.58,246500.0,24.6173,24.7441,24.5751,24.6015,246500.0
2004-05-26 15:00:00,46.58,46.7,46.36,46.36,320800.0,24.6015,24.6649,24.4853,24.4853,320800.0
2004-05-26 15:30:00,46.36,46.58,46.3,46.54,350600.0,24.4853,24.6015,24.4536,24.5804,350600.0
2004-05-27 09:30:00,46.84,47.11,46.64,46.91,781600.0,24.7388,24.8814,24.6332,24.7758,781600.0
2004-05-27 10:00:00,46.9,47.3,46.77,47.25,881200.0,24.7705,24.9817,24.7018,24.9553,881200.0
2004-05-27 10:30:00,47.23,47.4,47.12,47.39,558600.0,24.9448,25.0346,24.8867,25.0293,558600.0
2004-05-27 11:00:00,47.4,47.44,46.88,46.96,758500.0,25.0346,25.0557,24.7599,24.8022,758500.0
2004-05-27 11:30:00,46.95,47.3,46.87,47.19,368100.0,24.7969,24.9817,24.7546,24.9237,368100.0
2004-05-27 12:00:00,47.19,47.3,47.04,47.22,437800.0,24.9237,24.9817,24.8444,24.9395,437800.0
2004-05-27 12:30:00,47.23,47.36,47.1,47.1,504200.0,24.9448,25.0134,24.8761,24.8761,504200.0
2004-05-27 13:00:00,47.1,47.2,47.02,47.02,406300.0,24.8761,24.9289,24.8339,24.8339,406300.0
2004-05-27 13:30:00,47.01,47.2,46.96,47.0,254200.0,24.8286,24.9289,24.8022,24.8233,254200.0
2004-05-27 14:00:00,47.0,47.24,46.93,47.18,389500.0,24.8233,24.9501,24.7863,24.9184,389500.0
2004-05-27 14:30:00,47.2,47.22,47.07,47.17,262400.0,24.9289,24.9395,24.8603,24.9131,262400.0
2004-05-27 15:00:00,47.17,47.21,46.97,47.18,392100.0,24.9131,24.9342,24.8075,24.9184,392100.0
2004-05-27 15:30:00,47.18,47.4,47.15,47.28,776700.0,24.9184,25.0346,24.9025,24.9712,776700.0
2004-05-28 09:30:00,47.81,48.13,47.51,47.6,847600.0,25.2511,25.4201,25.0927,25.1402,847600.0
2004-05-28 10:00:00,47.61,47.79,47.47,47.53,564100.0,25.1455,25.2405,25.0715,25.1032,564100.0
2004-05-28 10:30:00,47.51,47.78,47.5,47.78,272000.0,25.0927,25.2353,25.0874,25.2353,272000.0
2004-05-28 11:00:00,47.77,48.25,47.73,48.22,473500.0,25.23,25.4835,25.2089,25.4677,473500.0
2004-05-28 11:30:00,48.22,48.26,48.04,48.21,310300.0,25.4677,25.4888,25.3726,25.4624,310300.0
2004-05-28 12:00:00,48.21,48.4,47.98,48.27,376800.0,25.4624,25.5627,25.3409,25.4941,376800.0
2004-05-28 12:30:00,48.27,48.35,48.15,48.3,157600.0,25.4941,25.5363,25.4307,25.5099,157600.0
2004-05-28 13:00:00,48.31,48.35,48.15,48.16,115100.0,25.5152,25.5363,25.4307,25.436,115100.0
2004-05-28 13:30:00,48.17,48.24,48.01,48.16,226700.0,25.4412,25.4782,25.3567,25.436,226700.0
2004-05-28 14:00:00,48.15,48.29,48.14,48.21,227300.0,25.4307,25.5046,25.4254,25.4624,227300.0
2004-05-28 14:30:00,48.2,48.33,48.13,48.2,207600.0,25.4571,25.5257,25.4201,25.4571,207600.0
2004-05-28 15:00:00,48.2,48.34,48.14,48.27,262000.0,25.4571,25.531,25.4254,25.4941,262000.0
2004-05-28 15:30:00,48.28,48.34,48.07,48.22,518000.0,25.4993,25.531,25.3884,25.4677,518000.0
2004-06-01 09:30:00,47.86,48.1,47.63,47.78,789000.0,25.2775,25.4043,25.156,25.2353,789000.0
2004-06-01 10:00:00,47.78,48.12,47.73,47.86,691100.0,25.2353,25.4148,25.2089,25.2775,691100.0
2004-06-01 10:30:00,47.85,48.02,47.81,47.95,336400.0,25.2722,25.362,25.2511,25.3251,336400.0
2004-06-01 11:00:00,47.95,47.99,47.57,47.62,410700.0,25.3251,25.3462,25.1244,25.1508,410700.0
2004-06-01 11:30:00,47.58,47.7,47.37,47.42,462300.0,25.1296,25.193,25.0187,25.0451,462300.0
2004-06-01 12:00:00,47.43,47.56,47.4,47.45,231300.0,25.0504,25.1191,25.0346,25.061,231300.0
2004-06-01 12:30:00,47.45,47.57,47.34,47.52,315000.0,25.061,25.1244,25.0029,25.0979,315000.0
2004-06-01 13:00:00,47.53,47.6,47.44,47.44,168500.0,25.1032,25.1402,25.0557,25.0557,168500.0
2004-06-01 13:30:00,47.45,47.6,47.43,47.58,387100.0,25.061,25.1402,25.0504,25.1296,387100.0
2004-06-01 14:00:00,47.58,47.61,47.48,47.52,297100.0,25.1296,25.1455,25.0768,25.0979,297100.0
2004-06-01 14:30:00,47.51,47.58,47.45,47.55,261400.0,25.0927,25.1296,25.061,25.1138,261400.0
2004-06-01 15:00:00,47.56,47.57,47.35,47.51,379900.0,25.1191,25.1244,25.0082,25.0927,379900.0
2004-06-01 15:30:00,47.53,47.87,47.52,47.71,632800.0,25.1032,25.2828,25.0979,25.1983,632800.0
2004-06-02 09:30:00,47.7,47.7,46.63,46.69,1230900.0,25.193,25.193,24.6279,24.6596,1230900.0
2004-06-02 10:00:00,46.69,46.76,46.23,46.28,758300.0,24.6596,24.6965,24.4166,24.443,758300.0
2004-06-02 10:30:00,46.28,46.56,46.27,46.47,452100.0,24.443,24.5909,24.4377,24.5434,452100.0
2004-06-02 11:00:00,46.46,46.5,46.01,46.06,545300.0,24.5381,24.5592,24.3004,24.3268,545300.0
2004-06-02 11:30:00,46.06,46.26,45.94,46.01,675200.0,24.3268,24.4325,24.2635,24.3004,675200.0
2004-06-02 12:00:00,46.01,46.2,46.0,46.1,376300.0,24.3004,24.4008,24.2951,24.348,376300.0
2004-06-02 12:30:00,46.1,46.27,45.86,45.94,481800.0,24.348,24.4377,24.2212,24.2635,481800.0
2004-06-02 13:00:00,45.94,46.13,45.74,46.11,441200.0,24.2635,24.3638,24.1578,24.3532,441200.0
2004-06-02 13:30:00,46.12,46.12,45.93,46.05,285400.0,24.3585,24.3585,24.2582,24.3216,285400.0
2004-06-02 14:00:00,46.05,46.27,45.91,46.26,671600.0,24.3216,24.4377,24.2476,24.4325,671600.0
2004-06-02 14:30:00,46.25,46.37,46.08,46.23,694000.0,24.4272,24.4906,24.3374,24.4166,694000.0
2004-06-02 15:00:00,46.25,46.33,46.08,46.19,494800.0,24.4272,24.4694,24.3374,24.3955,494800.0
2004-06-02 15:30:00,46.2,46.33,46.0,46.12,732900.0,24.4008,24.4694,24.2951,24.3585,732900.0
2004-06-03 09:30:00,46.02,46.06,45.47,45.93,1268700.0,24.3057,24.3268,24.0152,24.2582,1268700.0
2004-06-03 10:00:00,45.95,46.03,45.55,45.9,914300.0,24.2687,24.311,24.0575,24.2423,914300.0
2004-06-03 10:30:00,45.9,46.17,45.8,45.83,674800.0,24.2423,24.3849,24.1895,24.2054,674800.0
2004-06-03 11:00:00,45.83,46.02,45.78,45.98,301200.0,24.2054,24.3057,24.179,24.2846,301200.0
2004-06-03 11:30:00,46.0,46.14,45.9,45.91,351900.0,24.2951,24.3691,24.2423,24.2476,351900.0
2004-06-03 12:00:00,45.9,45.95,45.79,45.87,172200.0,24.2423,24.2687,24.1842,24.2265,172200.0
2004-06-03 12:30:00,45.88,46.07,45.84,46.05,268000.0,24.2318,24.3321,24.2106,24.3216,268000.0
2004-06-03 13:00:00,46.06,46.32,45.95,46.27,495100.0,24.3268,24.4642,24.2687,24.4377,495100.0
2004-06-03 13:30:00,46.27,46.28,46.09,46.1,337700.0,24.4377,24.443,24.3427,24.348,337700.0
2004-06-03 14:00:00,46.09,46.12,45.85,45.87,617000.0,24.3427,24.3585,24.2159,24.2265,617000.0
2004-06-03 14:30:00,45.88,46.04,45.76,45.96,376700.0,24.2318,24.3163,24.1684,24.274,376700.0
2004-06-03 15:00:00,45.95,46.11,45.88,45.92,427900.0,24.2687,24.3532,24.2318,24.2529,427900.0
2004-06-03 15:30:00,45.92,45.95,45.7,45.73,561700.0,24.2529,24.2687,24.1367,24.1525,561700.0
2004-06-04 09:30:00,46.62,47.14,46.44,46.71,1272500.0,24.6226,24.8972,24.5275,24.6701,1272500.0
2004-06-04 10:00:00,46.73,46.81,46.4,46.76,571900.0,24.6807,24.723,24.5064,24.6965,571900.0
2004-06-04 10:30:00,46.76,46.87,46.66,46.67,263100.0,24.6965,24.7546,24.6437,24.649,263100.0
2004-06-04 11:00:00,46.68,46.77,46.45,46.52,255900.0,24.6543,24.7018,24.5328,24.5698,255900.0
2004-06-04 11:30:00,46.52,46.69,46.4,46.69,232100.0,24.5698,24.6596,24.5064,24.6596,232100.0
2004-06-04 12:00:00,46.69,46.76,46.55,46.69,148300.0,24.6596,24.6965,24.5856,24.6596,148300.0
2004-06-04 12:30:00,46.69,46.85,46.69,46.7,268700.0,24.6596,24.7441,24.6596,24.6649,268700.0
2004-06-04 13:00:00,46.7,46.79,46.54,46.77,156100.0,24.6649,24.7124,24.5804,24.7018,156100.0
2004-06-04 13:30:00,46.77,46.77,46.6,46.63,130700.0,24.7018,24.7018,24.612,24.6279,130700.0
2004-06-04 14:00:00,46.64,46.66,46.48,46.58,216600.0,24.6332,24.6437,24.5487,24.6015,216600.0
2004-06-04 14:30:00,46.6,46.75,46.57,46.66,173000.0,24.612,24.6913,24.5962,24.6437,173000.0
2004-06-04 15:00:00,46.67,46.74,46.55,46.58,235000.0,24.649,24.686,24.5856,24.6015,235000.0
2004-06-04 15:30:00,46.58,46.72,46.3,46.37,615200.0,24.6015,24.6754,24.4536,24.4906,615200.0
2004-06-07 09:30:00,46.85,47.24,46.75,47.2,772000.0,24.7441,24.9501,24.6913,24.9289,772000.0
2004-06-07 10:00:00,47.2,47.23,46.94,47.1,461100.0,24.9289,24.9448,24.7916,24.8761,461100.0
2004-06-07 10:30:00,47.07,47.15,46.97,47.01,344000.0,24.8603,24.9025,24.8075,24.8286,344000.0
2004-06-07 11:00:00,47.0,47.28,47.0,47.23,313800.0,24.8233,24.9712,24.8233,24.9448,313800.0
2004-06-07 11:30:00,47.23,47.3,47.13,47.14,259300.0,24.9448,24.9817,24.892,24.8972,259300.0
2004-06-07 12:00:00,47.15,47.25,47.1,47.21,249200.0,24.9025,24.9553,24.8761,24.9342,249200.0
2004-06-07 12:30:00,47.2,47.2,47.09,47.15,147800.0,24.9289,24.9289,24.8708,24.9025,147800.0
2004-06-07 13:00:00,47.15,47.21,47.12,47.2,102200.0,24.9025,24.9342,24.8867,24.9289,102200.0
2004-06-07 13:30:00,47.2,47.54,47.2,47.51,419900.0,24.9289,25.1085,24.9289,25.0927,419900.0
2004-06-07 14:00:00,47.49,47.52,47.38,47.38,158500.0,25.0821,25.0979,25.024,25.024,158500.0
2004-06-07 14:30:00,47.37,47.61,47.36,47.51,308800.0,25.0187,25.1455,25.0134,25.0927,308800.0
2004-06-07 15:00:00,47.52,47.81,47.5,47.8,363400.0,25.0979,25.2511,25.0874,25.2458,363400.0
2004-06-07 15:30:00,47.79,48.07,47.76,47.85,778600.0,25.2405,25.3884,25.2247,25.2722,778600.0
2004-06-08 09:30:00,47.61,47.76,47.09,47.27,935500.0,25.1455,25.2247,24.8708,24.9659,935500.0
2004-06-08 10:00:00,47.27,47.48,47.19,47.46,485100.0,24.9659,25.0768,24.9237,25.0663,485100.0
2004-06-08 10:30:00,47.46,47.67,47.3,47.57,383300.0,25.0663,25.1772,24.9817,25.1244,383300.0
2004-06-08 11:00:00,47.56,47.56,47.27,47.31,202100.0,25.1191,25.1191,24.9659,24.987,202100.0
2004-06-08 11:30:00,47.31,47.34,47.18,47.33,183800.0,24.987,25.0029,24.9184,24.9976,183800.0
2004-06-08 12:00:00,47.34,47.48,47.33,47.44,154400.0,25.0029,25.0768,24.9976,25.0557,154400.0
2004-06-08 12:30:00,47.44,47.49,47.36,47.43,158800.0,25.0557,25.0821,25.0134,25.0504,158800.0
2004-06-08 13:00:00,47.43,47.45,47.28,47.35,135600.0,25.0504,25.061,24.9712,25.0082,135600.0
2004-06-08 13:30:00,47.33,47.37,47.22,47.3,158700.0,24.9976,25.0187,24.9395,24.9817,158700.0
2004-06-08 14:00:00,47.31,47.57,47.27,47.57,222600.0,24.987,25.1244,24.9659,25.1244,222600.0
2004-06-08 14:30:00,47.57,47.64,47.44,47.55,302800.0,25.1244,25.1613,25.0557,25.1138,302800.0
2004-06-08 15:00:00,47.56,47.56,47.32,47.34,392400.0,25.1191,25.1191,24.9923,25.0029,392400.0
2004-06-08 15:30:00,47.34,47.67,47.29,47.67,480900.0,25.0029,25.1772,24.9765,25.1772,480900.0
2004-06-09 09:30:00,47.46,47.5,46.96,47.07,883500.0,25.0663,25.0874,24.8022,24.8603,883500.0
2004-06-09 10:00:00,47.09,47.18,46.85,46.89,452900.0,24.8708,24.9184,24.7441,24.7652,452900.0
2004-06-09 10:30:00,46.9,46.95,46.75,46.77,348600.0,24.7705,24.7969,24.6913,24.7018,348600.0
2004-06-09 11:00:00,46.77,46.84,46.58,46.78,251700.0,24.7018,24.7388,24.6015,24.7071,251700.0
2004-06-09 11:30:00,46.79,46.87,46.7,46.78,191700.0,24.7124,24.7546,24.6649,24.7071,191700.0
2004-06-09 12:00:00,46.77,46.81,46.5,46.55,268300.0,24.7018,24.723,24.5592,24.5856,268300.0
2004-06-09 12:30:00,46.54,46.56,46.36,46.49,251200.0,24.5804,24.5909,24.4853,24.5539,251200.0
2004-06-09 13:00:00,46.47,46.65,46.47,46.59,182300.0,24.5434,24.6384,24.5434,24.6068,182300.0
2004-06-09 13:30:00,46.59,46.63,46.3,46.34,263800.0,24.6068,24.6279,24.4536,24.4747,263800.0
2004-06-09 14:00:00,46.31,46.52,46.28,46.51,301900.0,24.4589,24.5698,24.443,24.5645,301900.0
2004-06-09 14:30:00,46.51,46.55,46.35,46.35,227800.0,24.5645,24.5856,24.48,24.48,227800.0
2004-06-09 15:00:00,46.35,46.44,46.2,46.31,289400.0,24.48,24.5275,24.4008,24.4589,289400.0
2004-06-09 15:30:00,46.32,46.37,46.1,46.19,636400.0,24.4642,24.4906,24.348,24.3955,636400.0
2004-06-10 09:30:00,46.89,46.95,46.56,46.79,695900.0,24.7652,24.7969,24.5909,24.7124,695900.0
2004-06-10 10:00:00,46.8,46.97,45.84,46.86,296500.0,24.7177,24.8075,24.2106,24.7494,296500.0
2004-06-10 10:30:00,46.85,46.89,46.6,46.6,248100.0,24.7441,24.7652,24.612,24.612,248100.0
2004-06-10 11:00:00,46.6,46.6,46.16,46.4,778900.0,24.612,24.612,24.3797,24.5064,778900.0
2004-06-10 11:30:00,46.4,46.58,46.23,46.35,336700.0,24.5064,24.6015,24.4166,24.48,336700.0
2004-06-10 12:00:00,46.34,46.5,46.14,46.23,189700.0,24.4747,24.5592,24.3691,24.4166,189700.0
2004-06-10 12:30:00,46.24,46.32,46.03,46.07,177800.0,24.4219,24.4642,24.311,24.3321,177800.0
2004-06-10 13:00:00,46.06,46.08,45.86,45.99,364300.0,24.3268,24.3374,24.2212,24.2899,364300.0
2004-06-10 13:30:00,45.99,46.0,45.88,45.98,285400.0,24.2899,24.2951,24.2318,24.2846,285400.0
2004-06-10 14:00:00,45.97,46.09,45.89,46.05,234400.0,24.2793,24.3427,24.2371,24.3216,234400.0
2004-06-10 14:30:00,46.05,46.13,45.96,45.98,250300.0,24.3216,24.3638,24.274,24.2846,250300.0
2004-06-10 15:00:00,45.98,46.0,45.9,46.0,205300.0,24.2846,24.2951,24.2423,24.2951,205300.0
2004-06-10 15:30:00,46.0,46.12,45.97,46.06,585300.0,24.2951,24.3585,24.2793,24.3268,585300.0
2004-06-14 09:30:00,45.85,45.85,45.11,45.16,1035300.0,24.2159,24.2159,23.8251,23.8515,1035300.0
2004-06-14 10:00:00,45.13,45.31,45.05,45.26,424200.0,23.8357,23.9307,23.7934,23.9043,424200.0
2004-06-14 10:30:00,45.28,45.31,44.87,44.87,363200.0,23.9149,23.9307,23.6983,23.6983,363200.0
2004-06-14 11:00:00,44.87,45.06,44.84,44.94,478900.0,23.6983,23.7987,23.6825,23.7353,478900.0
2004-06-14 11:30:00,44.92,45.06,44.89,44.89,347600.0,23.7247,23.7987,23.7089,23.7089,347600.0
2004-06-14 12:00:00,44.9,44.93,44.81,44.85,262600.0,23.7142,23.73,23.6666,23.6878,262600.0
2004-06-14 12:30:00,44.86,45.06,44.85,45.0,226400.0,23.6931,23.7987,23.6878,23.767,226400.0
2004-06-14 13:00:00,45.0,45.03,44.9,44.96,240600.0,23.767,23.7828,23.7142,23.7459,240600.0
2004-06-14 13:30:00,44.95,45.06,44.94,45.01,192500.0,23.7406,23.7987,23.7353,23.7723,192500.0
2004-06-14 14:00:00,45.0,45.13,44.97,45.07,228100.0,23.767,23.8357,23.7511,23.804,228100.0
2004-06-14 14:30:00,45.06,45.12,44.93,45.08,478600.0,23.7987,23.8304,23.73,23.8092,478600.0
2004-06-14 15:00:00,45.07,45.32,44.99,45.24,426100.0,23.804,23.936,23.7617,23.8937,426100.0
2004-06-14 15:30:00,45.23,45.42,45.15,45.39,890700.0,23.8885,23.9888,23.8462,23.973,890700.0
2004-06-15 09:30:00,45.87,46.05,45.74,45.83,856200.0,24.2265,24.3216,24.1578,24.2054,856200.0
2004-06-15 10:00:00,45.83,46.11,45.78,45.9,362800.0,24.2054,24.3532,24.179,24.2423,362800.0
2004-06-15 10:30:00,45.9,46.05,45.88,45.98,183200.0,24.2423,24.3216,24.2318,24.2846,183200.0
2004-06-15 11:00:00,45.97,46.02,45.7,45.77,267700.0,24.2793,24.3057,24.1367,24.1737,267700.0
2004-06-15 11:30:00,45.77,45.88,45.75,45.79,320200.0,24.1737,24.2318,24.1631,24.1842,320200.0
2004-06-15 12:00:00,45.79,45.86,45.75,45.84,108700.0,24.1842,24.2212,24.1631,24.2106,108700.0
2004-06-15 12:30:00,45.84,46.25,45.83,46.19,343500.0,24.2106,24.4272,24.2054,24.3955,343500.0
2004-06-15 13:00:00,46.21,46.41,46.14,46.29,279400.0,24.4061,24.5117,24.3691,24.4483,279400.0
2004-06-15 13:30:00,46.31,46.33,46.14,46.32,162100.0,24.4589,24.4694,24.3691,24.4642,162100.0
2004-06-15 14:00:00,46.32,46.36,46.13,46.15,190500.0,24.4642,24.4853,24.3638,24.3744,190500.0
2004-06-15 14:30:00,46.14,46.26,46.02,46.04,242000.0,24.3691,24.4325,24.3057,24.3163,242000.0
2004-06-15 15:00:00,46.05,46.16,45.7,45.88,582400.0,24.3216,24.3797,24.1367,24.2318,582400.0
2004-06-15 15:30:00,45.89,46.35,45.85,46.24,902200.0,24.2371,24.48,24.2159,24.4219,902200.0
2004-06-16 09:30:00,46.07,46.15,45.86,45.97,588200.0,24.3321,24.3744,24.2212,24.2793,588200.0
2004-06-16 10:00:00,45.96,46.07,45.77,46.01,390800.0,24.274,24.3321,24.1737,24.3004,390800.0
2004-06-16 10:30:00,45.98,46.06,45.85,45.97,183300.0,24.2846,24.3268,24.2159,24.2793,183300.0
2004-06-16 11:00:00,45.96,45.97,45.62,45.64,252900.0,24.274,24.2793,24.0944,24.105,252900.0
2004-06-16 11:30:00,45.65,45.75,45.57,45.68,198300.0,24.1103,24.1631,24.068,24.1261,198300.0
2004-06-16 12:00:00,45.66,45.82,45.62,45.76,192900.0,24.1156,24.2001,24.0944,24.1684,192900.0
2004-06-16 12:30:00,45.78,45.99,45.71,45.95,191600.0,24.179,24.2899,24.142,24.2687,191600.0
2004-06-16 13:00:00,45.95,45.96,45.83,45.9,147200.0,24.2687,24.274,24.2054,24.2423,147200.0
2004-06-16 13:30:00,45.9,45.92,45.84,45.89,136200.0,24.2423,24.2529,24.2106,24.2371,136200.0
2004-06-16 14:00:00,45.89,45.99,45.82,45.9,155000.0,24.2371,24.2899,24.2001,24.2423,155000.0
2004-06-16 14:30:00,45.92,46.14,45.92,46.0,184100.0,24.2529,24.3691,24.2529,24.2951,184100.0
2004-06-16 15:00:00,46.0,46.11,45.95,46.06,182200.0,24.2951,24.3532,24.2687,24.3268,182200.0
2004-06-16 15:30:00,46.06,46.1,45.95,46.0,300000.0,24.3268,24.348,24.2687,24.2951,300000.0
2004-06-17 09:30:00,45.79,45.81,44.96,44.99,786500.0,24.1842,24.1948,23.7459,23.7617,786500.0
2004-06-17 10:00:00,44.97,45.0,44.52,44.6,1162700.0,23.7511,23.767,23.5135,23.5557,1162700.0
2004-06-17 10:30:00,44.58,44.68,44.37,44.65,573600.0,23.5452,23.598,23.4343,23.5821,573600.0
2004-06-17 11:00:00,44.64,44.64,44.2,44.3,418800.0,23.5769,23.5769,23.3445,23.3973,418800.0
2004-06-17 11:30:00,44.31,44.53,44.29,44.37,221800.0,23.4026,23.5188,23.392,23.4343,221800.0
2004-06-17 12:00:00,44.37,44.48,44.22,44.26,157700.0,23.4343,23.4924,23.355,23.3762,157700.0
2004-06-17 12:30:00,44.26,44.36,44.23,44.25,110000.0,23.3762,23.429,23.3603,23.3709,110000.0
2004-06-17 13:00:00,44.25,44.68,44.25,44.59,286800.0,23.3709,23.598,23.3709,23.5504,286800.0
2004-06-17 13:30:00,44.57,44.6,44.44,44.6,225300.0,23.5399,23.5557,23.4712,23.5557,225300.0
2004-06-17 14:00:00,44.6,44.87,44.59,44.75,361300.0,23.5557,23.6983,23.5504,23.635,361300.0
2004-06-17 14:30:00,44.71,44.72,44.57,44.61,337400.0,23.6138,23.6191,23.5399,23.561,337400.0
2004-06-17 15:00:00,44.61,44.77,44.6,44.7,287700.0,23.561,23.6455,23.5557,23.6085,287700.0
2004-06-17 15:30:00,44.7,44.74,44.55,44.67,628000.0,23.6085,23.6297,23.5293,23.5927,628000.0
2004-06-18 09:30:00,44.08,45.03,44.08,44.75,1627000.0,23.2811,23.7828,23.2811,23.635,1627000.0
2004-06-18 10:00:00,44.75,45.13,44.31,45.04,837200.0,23.635,23.8357,23.4026,23.7881,837200.0
2004-06-18 10:30:00,45.03,45.21,44.89,44.92,413900.0,23.7828,23.8779,23.7089,23.7247,413900.0
2004-06-18 11:00:00,44.92,45.05,44.86,44.95,276400.0,23.7247,23.7934,23.6931,23.7406,276400.0
2004-06-18 11:30:00,44.95,45.0,44.75,44.82,288000.0,23.7406,23.767,23.635,23.6719,288000.0
2004-06-18 12:00:00,44.82,44.83,44.61,44.75,257000.0,23.6719,23.6772,23.561,23.635,257000.0
2004-06-18 12:30:00,44.75,44.84,44.58,44.58,251100.0,23.635,23.6825,23.5452,23.5452,251100.0
2004-06-18 13:00:00,44.58,44.91,44.51,44.82,246300.0,23.5452,23.7195,23.5082,23.6719,246300.0
2004-06-18 13:30:00,44.82,44.95,44.73,44.73,109900.0,23.6719,23.7406,23.6244,23.6244,109900.0
2004-06-18 14:00:00,44.73,44.82,44.66,44.82,93400.0,23.6244,23.6719,23.5874,23.6719,93400.0
2004-06-18 14:30:00,44.8,44.82,44.53,44.6,279500.0,23.6614,23.6719,23.5188,23.5557,279500.0
2004-06-18 15:00:00,44.6,44.82,44.52,44.77,392700.0,23.5557,23.6719,23.5135,23.6455,392700.0
2004-06-18 15:30:00,44.76,44.95,44.58,44.75,730500.0,23.6402,23.7406,23.5452,23.635,730500.0
2004-06-21 09:30:00,45.0,45.11,44.74,45.04,938100.0,23.767,23.8251,23.6297,23.7881,938100.0
2004-06-21 10:00:00,45.05,45.34,44.96,44.96,447400.0,23.7934,23.9466,23.7459,23.7459,447400.0
2004-06-21 10:30:00,44.95,45.0,44.79,44.95,213800.0,23.7406,23.767,23.6561,23.7406,213800.0
2004-06-21 11:00:00,44.96,45.0,44.85,44.99,146700.0,23.7459,23.767,23.6878,23.7617,146700.0
2004-06-21 11:30:00,44.98,45.0,44.85,44.92,107800.0,23.7564,23.767,23.6878,23.7247,107800.0
2004-06-21 12:00:00,44.92,44.95,44.88,44.91,79800.0,23.7247,23.7406,23.7036,23.7195,79800.0
2004-06-21 12:30:00,44.91,44.94,44.89,44.93,46300.0,23.7195,23.7353,23.7089,23.73,46300.0
2004-06-21 13:00:00,44.92,45.09,44.87,45.08,124800.0,23.7247,23.8145,23.6983,23.8092,124800.0
2004-06-21 13:30:00,45.08,45.09,45.04,45.07,91400.0,23.8092,23.8145,23.7881,23.804,91400.0
2004-06-21 14:00:00,45.07,45.08,44.84,44.98,149900.0,23.804,23.8092,23.6825,23.7564,149900.0
2004-06-21 14:30:00,44.97,44.97,44.53,44.62,373700.0,23.7511,23.7511,23.5188,23.5663,373700.0
2004-06-21 15:00:00,44.63,44.68,44.36,44.39,305400.0,23.5716,23.598,23.429,23.4448,305400.0
2004-06-21 15:30:00,44.38,44.4,44.13,44.35,559700.0,23.4395,23.4501,23.3075,23.4237,559700.0
2004-06-22 09:30:00,44.51,45.04,44.23,44.99,866600.0,23.5082,23.7881,23.3603,23.7617,866600.0
2004-06-22 10:00:00,45.0,45.21,44.91,44.97,570800.0,23.767,23.8779,23.7195,23.7511,570800.0
2004-06-22 10:30:00,44.99,45.12,44.77,45.01,331200.0,23.7617,23.8304,23.6455,23.7723,331200.0
2004-06-22 11:00:00,45.0,45.27,44.71,45.2,475400.0,23.767,23.9096,23.6138,23.8726,475400.0
2004-06-22 11:30:00,45.21,45.5,45.19,45.43,345300.0,23.8779,24.0311,23.8673,23.9941,345300.0
2004-06-22 12:00:00,45.43,45.65,45.38,45.41,351600.0,23.9941,24.1103,23.9677,23.9835,351600.0
2004-06-22 12:30:00,45.41,45.75,45.4,45.52,344600.0,23.9835,24.1631,23.9783,24.0416,344600.0
2004-06-22 13:00:00,45.51,45.53,45.19,45.3,250100.0,24.0364,24.0469,23.8673,23.9254,250100.0
2004-06-22 13:30:00,45.3,45.54,45.29,45.37,190100.0,23.9254,24.0522,23.9202,23.9624,190100.0
2004-06-22 14:00:00,45.38,45.8,45.35,45.58,500700.0,23.9677,24.1895,23.9518,24.0733,500700.0
2004-06-22 14:30:00,45.6,45.8,45.5,45.79,316100.0,24.0839,24.1895,24.0311,24.1842,316100.0
2004-06-22 15:00:00,45.79,45.87,45.67,45.85,422000.0,24.1842,24.2265,24.1209,24.2159,422000.0
2004-06-22 15:30:00,45.84,46.03,45.82,46.01,745100.0,24.2106,24.311,24.2001,24.3004,745100.0
2004-06-23 09:30:00,46.05,46.27,45.56,45.7,961300.0,24.3216,24.4377,24.0628,24.1367,961300.0
2004-06-23 10:00:00,45.69,46.17,45.58,45.93,533000.0,24.1314,24.3849,24.0733,24.2582,533000.0
2004-06-23 10:30:00,45.95,46.02,45.7,45.82,358900.0,24.2687,24.3057,24.1367,24.2001,358900.0
2004-06-23 11:00:00,45.82,46.36,45.8,46.22,444900.0,24.2001,24.4853,24.1895,24.4113,444900.0
2004-06-23 11:30:00,46.24,46.73,46.22,46.72,429000.0,24.4219,24.6807,24.4113,24.6754,429000.0
2004-06-23 12:00:00,46.72,47.13,46.59,46.93,600200.0,24.6754,24.892,24.6068,24.7863,600200.0
2004-06-23 12:30:00,46.92,47.02,46.8,46.89,282600.0,24.7811,24.8339,24.7177,24.7652,282600.0
2004-06-23 13:00:00,46.88,47.05,46.78,46.8,235000.0,24.7599,24.8497,24.7071,24.7177,235000.0
2004-06-23 13:30:00,46.81,46.94,46.71,46.73,252000.0,24.723,24.7916,24.6701,24.6807,252000.0
2004-06-23 14:00:00,46.74,46.93,46.68,46.83,328300.0,24.686,24.7863,24.6543,24.7335,328300.0
2004-06-23 14:30:00,46.82,47.07,46.76,46.98,323400.0,24.7282,24.8603,24.6965,24.8127,323400.0
2004-06-23 15:00:00,46.98,47.28,46.94,47.26,482800.0,24.8127,24.9712,24.7916,24.9606,482800.0
2004-06-23 15:30:00,47.26,47.58,47.24,47.44,791700.0,24.9606,25.1296,24.9501,25.0557,791700.0
2004-06-24 09:30:00,47.36,47.77,47.13,47.67,834700.0,25.0134,25.23,24.892,25.1772,834700.0
2004-06-24 10:00:00,47.69,47.75,47.32,47.46,656800.0,25.1877,25.2194,24.9923,25.0663,656800.0
2004-06-24 10:30:00,47.46,47.59,47.39,47.44,298400.0,25.0663,25.1349,25.0293,25.0557,298400.0
2004-06-24 11:00:00,47.43,47.69,47.43,47.69,231000.0,25.0504,25.1877,25.0504,25.1877,231000.0
2004-06-24 11:30:00,47.68,47.99,47.58,47.99,462000.0,25.1824,25.3462,25.1296,25.3462,462000.0
2004-06-24 12:00:00,47.99,48.0,47.78,47.95,196300.0,25.3462,25.3515,25.2353,25.3251,196300.0
2004-06-24 12:30:00,47.93,47.98,47.78,47.8,85300.0,25.3145,25.3409,25.2353,25.2458,85300.0
2004-06-24 13:00:00,47.79,47.83,47.57,47.58,169000.0,25.2405,25.2617,25.1244,25.1296,169000.0
2004-06-24 13:30:00,47.58,47.58,47.36,47.4,274200.0,25.1296,25.1296,25.0134,25.0346,274200.0
2004-06-24 14:00:00,47.41,47.46,47.07,47.17,451400.0,25.0398,25.0663,24.8603,24.9131,451400.0
2004-06-24 14:30:00,47.18,47.35,47.03,47.06,306000.0,24.9184,25.0082,24.8391,24.855,306000.0
2004-06-24 15:00:00,47.06,47.23,46.86,47.15,557300.0,24.855,24.9448,24.7494,24.9025,557300.0
2004-06-24 15:30:00,47.15,47.21,46.94,47.18,473200.0,24.9025,24.9342,24.7916,24.9184,473200.0
2004-06-25 09:30:00,47.08,47.67,47.06,47.52,632500.0,24.8656,25.1772,24.855,25.0979,632500.0
2004-06-25 10:00:00,47.49,47.83,47.25,47.72,468600.0,25.0821,25.2617,24.9553,25.2036,468600.0
2004-06-25 10:30:00,47.72,47.97,47.72,47.93,476200.0,25.2036,25.3356,25.2036,25.3145,476200.0
2004-06-25 11:00:00,47.93,47.99,47.72,47.99,291900.0,25.3145,25.3462,25.2036,25.3462,291900.0
2004-06-25 11:30:00,47.99,48.16,47.91,48.01,412300.0,25.3462,25.436,25.3039,25.3567,412300.0
2004-06-25 12:00:00,48.0,48.03,47.82,47.91,335800.0,25.3515,25.3673,25.2564,25.3039,335800.0
2004-06-25 12:30:00,47.88,48.07,47.87,48.06,137000.0,25.2881,25.3884,25.2828,25.3831,137000.0
2004-06-25 13:00:00,48.06,48.15,47.96,48.01,170700.0,25.3831,25.4307,25.3303,25.3567,170700.0
2004-06-25 13:30:00,48.0,48.11,47.95,47.97,173400.0,25.3515,25.4096,25.3251,25.3356,173400.0
2004-06-25 14:00:00,47.97,47.98,47.63,47.69,387900.0,25.3356,25.3409,25.156,25.1877,387900.0
2004-06-25 14:30:00,47.68,47.8,47.55,47.73,283100.0,25.1824,25.2458,25.1138,25.2089,283100.0
2004-06-25 15:00:00,47.73,47.98,47.68,47.98,382600.0,25.2089,25.3409,25.1824,25.3409,382600.0
2004-06-25 15:30:00,47.97,48.07,47.82,47.96,482800.0,25.3356,25.3884,25.2564,25.3303,482800.0
2004-06-28 09:30:00,48.39,48.6,47.72,47.95,796200.0,25.5574,25.6684,25.2036,25.3251,796200.0
2004-06-28 10:00:00,47.94,48.1,47.69,47.84,595000.0,25.3198,25.4043,25.1877,25.267,595000.0
2004-06-28 10:30:00,47.84,48.02,47.72,47.97,330000.0,25.267,25.362,25.2036,25.3356,330000.0
2004-06-28 11:00:00,47.97,47.97,47.7,47.75,245500.0,25.3356,25.3356,25.193,25.2194,245500.0
2004-06-28 11:30:00,47.75,47.88,47.62,47.77,291400.0,25.2194,25.2881,25.1508,25.23,291400.0
2004-06-28 12:00:00,47.77,47.86,47.69,47.72,142900.0,25.23,25.2775,25.1877,25.2036,142900.0
2004-06-28 12:30:00,47.74,47.78,47.66,47.68,91100.0,25.2141,25.2353,25.1719,25.1824,91100.0
2004-06-28 13:00:00,47.68,47.86,47.67,47.78,135600.0,25.1824,25.2775,25.1772,25.2353,135600.0
2004-06-28 13:30:00,47.78,47.79,47.49,47.56,177200.0,25.2353,25.2405,25.0821,25.1191,177200.0
2004-06-28 14:00:00,47.55,47.6,47.22,47.29,484600.0,25.1138,25.1402,24.9395,24.9765,484600.0
2004-06-28 14:30:00,47.29,47.38,47.1,47.22,355400.0,24.9765,25.024,24.8761,24.9395,355400.0
2004-06-28 15:00:00,47.22,47.3,47.11,47.3,462500.0,24.9395,24.9817,24.8814,24.9817,462500.0
2004-06-28 15:30:00,47.3,47.4,47.11,47.23,434400.0,24.9817,25.0346,24.8814,24.9448,434400.0
2004-06-29 09:30:00,47.31,47.73,47.26,47.68,571400.0,24.987,25.2089,24.9606,25.1824,571400.0
2004-06-29 10:00:00,47.68,48.18,47.68,48.14,687200.0,25.1824,25.4465,25.1824,25.4254,687200.0
2004-06-29 10:30:00,48.14,48.33,47.97,48.24,453700.0,25.4254,25.5257,25.3356,25.4782,453700.0
2004-06-29 11:00:00,48.24,48.42,48.17,48.34,312900.0,25.4782,25.5733,25.4412,25.531,312900.0
2004-06-29 11:30:00,48.33,48.4,48.22,48.4,325000.0,25.5257,25.5627,25.4677,25.5627,325000.0
2004-06-29 12:00:00,48.4,48.56,48.38,48.45,368300.0,25.5627,25.6472,25.5522,25.5891,368300.0
2004-06-29 12:30:00,48.45,48.45,48.12,48.17,301700.0,25.5891,25.5891,25.4148,25.4412,301700.0
2004-06-29 13:00:00,48.19,48.32,48.16,48.22,166500.0,25.4518,25.5205,25.436,25.4677,166500.0
2004-06-29 13:30:00,48.21,48.36,48.03,48.26,243300.0,25.4624,25.5416,25.3673,25.4888,243300.0
2004-06-29 14:00:00,48.27,48.65,48.27,48.47,489100.0,25.4941,25.6948,25.4941,25.5997,489100.0
2004-06-29 14:30:00,48.47,48.71,48.41,48.71,375700.0,25.5997,25.7264,25.568,25.7264,375700.0
2004-06-29 15:00:00,48.71,49.02,48.69,49.02,615600.0,25.7264,25.8902,25.7159,25.8902,615600.0
2004-06-29 15:30:00,49.02,49.33,48.84,49.11,772900.0,25.8902,26.0539,25.7951,25.9377,772900.0
2004-06-30 09:30:00,49.06,49.16,48.7,48.85,800800.0,25.9113,25.9641,25.7212,25.8004,800800.0
2004-06-30 10:00:00,48.85,49.0,48.59,48.85,527800.0,25.8004,25.8796,25.6631,25.8004,527800.0
2004-06-30 10:30:00,48.88,49.11,48.8,49.03,256100.0,25.8162,25.9377,25.774,25.8955,256100.0
2004-06-30 11:00:00,49.03,49.07,48.89,48.9,137300.0,25.8955,25.9166,25.8215,25.8268,137300.0
2004-06-30 11:30:00,48.89,48.95,48.75,48.95,218200.0,25.8215,25.8532,25.7476,25.8532,218200.0
2004-06-30 12:00:00,48.93,48.94,48.79,48.84,87000.0,25.8426,25.8479,25.7687,25.7951,87000.0
2004-06-30 12:30:00,48.84,48.93,48.8,48.8,79400.0,25.7951,25.8426,25.774,25.774,79400.0
2004-06-30 13:00:00,48.8,48.93,48.8,48.87,70400.0,25.774,25.8426,25.774,25.811,70400.0
2004-06-30 13:30:00,48.87,49.05,48.84,49.05,184300.0,25.811,25.906,25.7951,25.906,184300.0
2004-06-30 14:00:00,49.04,49.44,48.96,49.0,585900.0,25.9007,26.112,25.8585,25.8796,585900.0
2004-06-30 14:30:00,49.0,49.26,48.93,49.17,841500.0,25.8796,26.0169,25.8426,25.9694,841500.0
2004-06-30 15:00:00,49.18,49.72,49.02,49.69,754700.0,25.9747,26.2599,25.8902,26.244,754700.0
2004-06-30 15:30:00,49.64,49.75,49.34,49.39,785000.0,26.2176,26.2757,26.0592,26.0856,785000.0
2004-07-01 09:30:00,49.16,49.2,48.27,48.35,883000.0,25.9641,25.9852,25.4941,25.5363,883000.0
2004-07-01 10:00:00,48.36,48.53,47.97,47.99,663000.0,25.5416,25.6314,25.3356,25.3462,663000.0
2004-07-01 10:30:00,47.99,48.2,47.61,47.68,617100.0,25.3462,25.4571,25.1455,25.1824,617100.0
2004-07-01 11:00:00,47.68,47.76,47.3,47.66,679300.0,25.1824,25.2247,24.9817,25.1719,679300.0
2004-07-01 11:30:00,47.67,47.7,47.21,47.3,517200.0,25.1772,25.193,24.9342,24.9817,517200.0
2004-07-01 12:00:00,47.3,47.38,46.98,47.15,538600.0,24.9817,25.024,24.8127,24.9025,538600.0
2004-07-01 12:30:00,47.15,47.36,47.12,47.32,263800.0,24.9025,25.0134,24.8867,24.9923,263800.0
2004-07-01 13:00:00,47.3,47.37,46.84,46.9,328400.0,24.9817,25.0187,24.7388,24.7705,328400.0
2004-07-01 13:30:00,46.89,47.05,46.62,46.98,379700.0,24.7652,24.8497,24.6226,24.8127,379700.0
2004-07-01 14:00:00,46.99,47.19,46.98,47.16,277800.0,24.818,24.9237,24.8127,24.9078,277800.0
2004-07-01 14:30:00,47.16,47.36,46.98,47.31,454800.0,24.9078,25.0134,24.8127,24.987,454800.0
2004-07-01 15:00:00,47.3,47.34,47.05,47.13,465400.0,24.9817,25.0029,24.8497,24.892,465400.0
2004-07-01 15:30:00,47.13,47.32,47.05,47.15,736100.0,24.892,24.9923,24.8497,24.9025,736100.0
2004-07-02 09:30:00,47.15,47.15,45.75,46.05,1284700.0,24.9025,24.9025,24.1631,24.3216,1284700.0
2004-07-02 10:00:00,46.05,46.21,45.8,46.04,613600.0,24.3216,24.4061,24.1895,24.3163,613600.0
2004-07-02 10:30:00,46.04,46.19,45.82,46.01,636700.0,24.3163,24.3955,24.2001,24.3004,636700.0
2004-07-02 11:00:00,46.03,46.17,45.81,46.0,378600.0,24.311,24.3849,24.1948,24.2951,378600.0
2004-07-02 11:30:00,46.02,46.26,45.97,46.23,423100.0,24.3057,24.4325,24.2793,24.4166,423100.0
2004-07-02 12:00:00,46.23,46.35,46.0,46.08,271800.0,24.4166,24.48,24.2951,24.3374,271800.0
2004-07-02 12:30:00,46.1,46.16,46.01,46.14,136200.0,24.348,24.3797,24.3004,24.3691,136200.0
2004-07-02 13:00:00,46.14,46.21,46.08,46.19,83000.0,24.3691,24.4061,24.3374,24.3955,83000.0
2004-07-02 13:30:00,46.18,46.32,46.12,46.22,152100.0,24.3902,24.4642,24.3585,24.4113,152100.0
2004-07-02 14:00:00,46.21,46.21,46.04,46.09,195300.0,24.4061,24.4061,24.3163,24.3427,195300.0
2004-07-02 14:30:00,46.09,46.23,46.09,46.2,275700.0,24.3427,24.4166,24.3427,24.4008,275700.0
2004-07-02 15:00:00,46.2,46.3,46.17,46.28,251100.0,24.4008,24.4536,24.3849,24.443,251100.0
2004-07-02 15:30:00,46.28,46.35,46.23,46.29,395800.0,24.443,24.48,24.4166,24.4483,395800.0
2004-07-06 09:30:00,46.0,46.1,45.25,45.48,1056000.0,24.2951,24.348,23.899,24.0205,1056000.0
2004-07-06 10:00:00,45.5,45.76,45.33,45.61,657400.0,24.0311,24.1684,23.9413,24.0892,657400.0
2004-07-06 10:30:00,45.6,45.73,45.35,45.35,398700.0,24.0839,24.1525,23.9518,23.9518,398700.0
2004-07-06 11:00:00,45.36,45.39,45.06,45.07,427400.0,23.9571,23.973,23.7987,23.804,427400.0
2004-07-06 11:30:00,45.08,45.11,44.38,44.5,676400.0,23.8092,23.8251,23.4395,23.5029,676400.0
2004-07-06 12:00:00,44.5,44.63,44.41,44.55,388700.0,23.5029,23.5716,23.4554,23.5293,388700.0
2004-07-06 12:30:00,44.55,44.65,44.49,44.58,298600.0,23.5293,23.5821,23.4976,23.5452,298600.0
2004-07-06 13:00:00,44.58,44.69,44.38,44.49,195500.0,23.5452,23.6033,23.4395,23.4976,195500.0
2004-07-06 13:30:00,44.47,44.51,44.25,44.27,221900.0,23.4871,23.5082,23.3709,23.3814,221900.0
2004-07-06 14:00:00,44.27,44.41,44.1,44.2,345900.0,23.3814,23.4554,23.2917,23.3445,345900.0
2004-07-06 14:30:00,44.21,44.49,44.14,44.38,447300.0,23.3497,23.4976,23.3128,23.4395,447300.0
2004-07-06 15:00:00,44.39,44.57,44.33,44.56,541600.0,23.4448,23.5399,23.4131,23.5346,541600.0
2004-07-06 15:30:00,44.56,44.81,44.54,44.67,944200.0,23.5346,23.6666,23.524,23.5927,944200.0
2004-07-07 09:30:00,44.7,45.53,44.64,45.45,1353400.0,23.6085,24.0469,23.5769,24.0047,1353400.0
2004-07-07 10:00:00,45.47,45.58,45.02,45.04,842700.0,24.0152,24.0733,23.7776,23.7881,842700.0
2004-07-07 10:30:00,45.04,45.36,45.02,45.18,389400.0,23.7881,23.9571,23.7776,23.8621,389400.0
2004-07-07 11:00:00,45.19,45.41,45.16,45.2,250800.0,23.8673,23.9835,23.8515,23.8726,250800.0
2004-07-07 11:30:00,45.2,45.33,45.03,45.26,228300.0,23.8726,23.9413,23.7828,23.9043,228300.0
2004-07-07 12:00:00,45.27,45.38,45.1,45.2,196300.0,23.9096,23.9677,23.8198,23.8726,196300.0
2004-07-07 12:30:00,45.19,45.24,45.06,45.11,144200.0,23.8673,23.8937,23.7987,23.8251,144200.0
2004-07-07 13:00:00,45.11,45.29,45.0,45.28,196000.0,23.8251,23.9202,23.767,23.9149,196000.0
2004-07-07 13:30:00,45.28,45.43,45.19,45.28,201900.0,23.9149,23.9941,23.8673,23.9149,201900.0
2004-07-07 14:00:00,45.26,45.55,45.15,45.52,206000.0,23.9043,24.0575,23.8462,24.0416,206000.0
2004-07-07 14:30:00,45.52,45.62,45.19,45.52,246700.0,24.0416,24.0944,23.8673,24.0416,246700.0
2004-07-07 15:00:00,45.52,45.54,45.15,45.15,260000.0,24.0416,24.0522,23.8462,23.8462,260000.0
2004-07-07 15:30:00,45.15,45.19,44.96,44.99,580800.0,23.8462,23.8673,23.7459,23.7617,580800.0
2004-07-08 09:30:00,44.92,45.62,44.84,45.22,1311700.0,23.7247,24.0944,23.6825,23.8832,1311700.0
2004-07-08 10:00:00,45.25,45.42,44.9,45.11,732400.0,23.899,23.9888,23.7142,23.8251,732400.0
2004-07-08 10:30:00,45.13,45.32,45.0,45.1,262600.0,23.8357,23.936,23.767,23.8198,262600.0
2004-07-08 11:00:00,45.08,45.61,44.98,45.57,427700.0,23.8092,24.0892,23.7564,24.068,427700.0
2004-07-08 11:30:00,45.58,45.87,45.55,45.8,410800.0,24.0733,24.2265,24.0575,24.1895,410800.0
2004-07-08 12:00:00,45.8,46.05,45.78,45.95,361800.0,24.1895,24.3216,24.179,24.2687,361800.0
2004-07-08 12:30:00,45.96,46.08,45.7,45.79,394000.0,24.274,24.3374,24.1367,24.1842,394000.0
2004-07-08 13:00:00,45.78,45.85,45.65,45.78,304900.0,24.179,24.2159,24.1103,24.179,304900.0
2004-07-08 13:30:00,45.78,45.85,45.45,45.5,277000.0,24.179,24.2159,24.0047,24.0311,277000.0
2004-07-08 14:00:00,45.5,45.66,45.28,45.47,483700.0,24.0311,24.1156,23.9149,24.0152,483700.0
2004-07-08 14:30:00,45.46,45.52,45.3,45.48,305500.0,24.0099,24.0416,23.9254,24.0205,305500.0
2004-07-08 15:00:00,45.48,45.67,45.33,45.5,259100.0,24.0205,24.1209,23.9413,24.0311,259100.0
2004-07-08 15:30:00,45.5,45.61,45.28,45.28,468200.0,24.0311,24.0892,23.9149,23.9149,468200.0
2004-07-09 09:30:00,45.77,46.28,45.7,46.19,911700.0,24.1737,24.443,24.1367,24.3955,911700.0
2004-07-09 10:00:00,46.2,46.49,46.13,46.19,590400.0,24.4008,24.5539,24.3638,24.3955,590400.0
2004-07-09 10:30:00,46.18,46.34,46.1,46.24,270800.0,24.3902,24.4747,24.348,24.4219,270800.0
2004-07-09 11:00:00,46.25,46.38,46.1,46.29,197900.0,24.4272,24.4958,24.348,24.4483,197900.0
2004-07-09 11:30:00,46.29,46.3,45.87,46.02,312300.0,24.4483,24.4536,24.2265,24.3057,312300.0
2004-07-09 12:00:00,46.02,46.03,45.79,45.82,168400.0,24.3057,24.311,24.1842,24.2001,168400.0
2004-07-09 12:30:00,45.83,46.21,45.72,45.97,210800.0,24.2054,24.4061,24.1473,24.2793,210800.0
2004-07-09 13:00:00,45.97,46.17,45.97,46.04,146300.0,24.2793,24.3849,24.2793,24.3163,146300.0
2004-07-09 13:30:00,46.04,46.12,45.97,46.08,129700.0,24.3163,24.3585,24.2793,24.3374,129700.0
2004-07-09 14:00:00,46.08,46.08,45.75,46.06,327600.0,24.3374,24.3374,24.1631,24.3268,327600.0
2004-07-09 14:30:00,46.07,46.08,45.9,45.97,138700.0,24.3321,24.3374,24.2423,24.2793,138700.0
2004-07-09 15:00:00,45.97,46.22,45.86,46.05,387100.0,24.2793,24.4113,24.2212,24.3216,387100.0
2004-07-09 15:30:00,46.06,46.25,46.0,46.06,384300.0,24.3268,24.4272,24.2951,24.3268,384300.0
2004-07-12 09:30:00,44.66,44.75,43.55,43.72,2013700.0,23.5874,23.635,23.0012,23.091,2013700.0
2004-07-12 10:00:00,43.72,44.31,43.67,44.0,948100.0,23.091,23.4026,23.0645,23.2388,948100.0
2004-07-12 10:30:00,44.0,44.23,43.89,44.22,736400.0,23.2388,23.3603,23.1807,23.355,736400.0
2004-07-12 11:00:00,44.23,44.34,43.99,44.27,572100.0,23.3603,23.4184,23.2336,23.3814,572100.0
2004-07-12 11:30:00,44.27,44.4,44.12,44.14,378800.0,23.3814,23.4501,23.3022,23.3128,378800.0
2004-07-12 12:00:00,44.14,44.25,44.12,44.19,183100.0,23.3128,23.3709,23.3022,23.3392,183100.0
2004-07-12 12:30:00,44.2,44.35,44.05,44.24,309300.0,23.3445,23.4237,23.2652,23.3656,309300.0
2004-07-12 13:00:00,44.25,44.31,43.95,44.0,379900.0,23.3709,23.4026,23.2124,23.2388,379900.0
2004-07-12 13:30:00,44.0,44.16,43.9,44.1,265400.0,23.2388,23.3233,23.186,23.2917,265400.0
2004-07-12 14:00:00,44.1,44.48,44.03,44.42,477000.0,23.2917,23.4924,23.2547,23.4607,477000.0
2004-07-12 14:30:00,44.42,44.59,44.21,44.23,845400.0,23.4607,23.5504,23.3497,23.3603,845400.0
2004-07-12 15:00:00,44.22,44.51,44.21,44.39,325300.0,23.355,23.5082,23.3497,23.4448,325300.0
2004-07-12 15:30:00,44.39,44.69,44.35,44.69,855100.0,23.4448,23.6033,23.4237,23.6033,855100.0
2004-07-13 09:30:00,44.77,45.24,44.67,45.03,990500.0,23.6455,23.8937,23.5927,23.7828,990500.0
2004-07-13 10:00:00,45.05,45.09,44.61,44.71,652100.0,23.7934,23.8145,23.561,23.6138,652100.0
2004-07-13 10:30:00,44.71,44.91,44.67,44.9,314800.0,23.6138,23.7195,23.5927,23.7142,314800.0
2004-07-13 11:00:00,44.9,44.96,44.7,44.74,178000.0,23.7142,23.7459,23.6085,23.6297,178000.0
2004-07-13 11:30:00,44.74,44.74,44.47,44.69,286200.0,23.6297,23.6297,23.4871,23.6033,286200.0
2004-07-13 12:00:00,44.7,44.77,44.64,44.67,99000.0,23.6085,23.6455,23.5769,23.5927,99000.0
2004-07-13 12:30:00,44.66,45.0,44.66,44.95,182000.0,23.5874,23.767,23.5874,23.7406,182000.0
2004-07-13 13:00:00,44.95,45.07,43.22,43.28,3338000.0,23.7406,23.804,22.8269,22.8586,3338000.0
2004-07-13 13:30:00,43.24,43.33,42.72,43.04,3428300.0,22.8374,22.885,22.5628,22.7318,3428300.0
2004-07-13 14:00:00,43.04,43.27,42.95,43.14,1173500.0,22.7318,22.8533,22.6843,22.7846,1173500.0
2004-07-13 14:30:00,43.15,43.25,42.95,43.18,757800.0,22.7899,22.8427,22.6843,22.8057,757800.0
2004-07-13 15:00:00,43.18,43.42,43.07,43.15,795300.0,22.8057,22.9325,22.7477,22.7899,795300.0
2004-07-13 15:30:00,43.14,43.43,43.1,43.33,1474800.0,22.7846,22.9378,22.7635,22.885,1474800.0
2004-07-14 09:30:00,41.6,42.12,40.28,40.6,4270100.0,21.9713,22.2459,21.2741,21.4431,4270100.0
2004-07-14 10:00:00,40.6,41.0,40.45,41.0,1690000.0,21.4431,21.6544,21.3639,21.6544,1690000.0
2004-07-14 10:30:00,41.0,41.1,40.85,40.98,1876000.0,21.6544,21.7072,21.5751,21.6438,1876000.0
2004-07-14 11:00:00,41.0,41.07,40.73,41.07,786300.0,21.6544,21.6913,21.5118,21.6913,786300.0
2004-07-14 11:30:00,41.05,41.2,40.86,40.89,904900.0,21.6808,21.76,21.5804,21.5963,904900.0
2004-07-14 12:00:00,40.89,40.95,40.38,40.39,825700.0,21.5963,21.628,21.3269,21.3322,825700.0
2004-07-14 12:30:00,40.38,40.39,39.96,40.21,1259800.0,21.3269,21.3322,21.1051,21.2371,1259800.0
2004-07-14 13:00:00,40.24,40.31,40.06,40.11,720600.0,21.253,21.2899,21.1579,21.1843,720600.0
2004-07-14 13:30:00,40.11,40.25,39.86,40.0,863500.0,21.1843,21.2583,21.0523,21.1262,863500.0
2004-07-14 14:00:00,40.0,40.3,39.99,40.07,853900.0,21.1262,21.2847,21.1209,21.1632,853900.0
2004-07-14 14:30:00,40.07,40.24,39.88,40.01,990900.0,21.1632,21.253,21.0628,21.1315,990900.0
2004-07-14 15:00:00,40.0,40.15,39.86,39.9,920500.0,21.1262,21.2054,21.0523,21.0734,920500.0
2004-07-14 15:30:00,39.9,40.09,39.81,39.99,1498900.0,21.0734,21.1737,21.0259,21.1209,1498900.0
2004-07-15 09:30:00,40.39,40.67,40.24,40.28,1021200.0,21.3322,21.4801,21.253,21.2741,1021200.0
2004-07-15 10:00:00,40.25,40.41,39.88,40.4,872800.0,21.2583,21.3428,21.0628,21.3375,872800.0
2004-07-15 10:30:00,40.4,40.42,40.2,40.29,522500.0,21.3375,21.348,21.2318,21.2794,522500.0
2004-07-15 11:00:00,40.27,40.27,40.02,40.1,545100.0,21.2688,21.2688,21.1368,21.179,545100.0
2004-07-15 11:30:00,40.09,40.42,39.93,40.38,713500.0,21.1737,21.348,21.0892,21.3269,713500.0
2004-07-15 12:00:00,40.38,40.6,40.33,40.43,623600.0,21.3269,21.4431,21.3005,21.3533,623600.0
2004-07-15 12:30:00,40.41,40.59,40.37,40.56,504300.0,21.3428,21.4378,21.3216,21.422,504300.0
2004-07-15 13:00:00,40.58,40.63,40.32,40.35,267200.0,21.4325,21.459,21.2952,21.3111,267200.0
2004-07-15 13:30:00,40.33,40.36,40.14,40.33,297800.0,21.3005,21.3164,21.2002,21.3005,297800.0
2004-07-15 14:00:00,40.34,40.42,40.24,40.4,359600.0,21.3058,21.348,21.253,21.3375,359600.0
2004-07-15 14:30:00,40.4,40.55,40.32,40.34,721900.0,21.3375,21.4167,21.2952,21.3058,721900.0
2004-07-15 15:00:00,40.34,40.4,40.05,40.08,346900.0,21.3058,21.3375,21.1526,21.1685,346900.0
2004-07-15 15:30:00,40.06,40.25,39.87,39.92,837500.0,21.1579,21.2583,21.0576,21.084,837500.0
2004-07-16 09:30:00,40.57,40.7,40.09,40.17,1580500.0,21.4273,21.4959,21.1737,21.216,1580500.0
2004-07-16 10:00:00,40.17,40.54,40.0,40.05,869500.0,21.216,21.4114,21.1262,21.1526,869500.0
2004-07-16 10:30:00,40.03,40.04,39.73,39.91,762300.0,21.1421,21.1473,20.9836,21.0787,762300.0
2004-07-16 11:00:00,39.92,40.1,39.86,39.95,563600.0,21.084,21.179,21.0523,21.0998,563600.0
2004-07-16 11:30:00,39.96,40.05,39.85,39.94,241200.0,21.1051,21.1526,21.047,21.0945,241200.0
2004-07-16 12:00:00,39.94,40.03,39.89,39.9,211800.0,21.0945,21.1421,21.0681,21.0734,211800.0
2004-07-16 12:30:00,39.93,40.08,39.89,39.99,229000.0,21.0892,21.1685,21.0681,21.1209,229000.0
2004-07-16 13:00:00,39.99,40.05,39.91,39.93,192900.0,21.1209,21.1526,21.0787,21.0892,192900.0
2004-07-16 13:30:00,39.93,39.99,39.8,39.89,190500.0,21.0892,21.1209,21.0206,21.0681,190500.0
2004-07-16 14:00:00,39.89,39.9,39.33,39.42,608500.0,21.0681,21.0734,20.7724,20.8199,608500.0
2004-07-16 14:30:00,39.42,39.67,39.35,39.5,580600.0,20.8199,20.9519,20.7829,20.8621,580600.0
2004-07-16 15:00:00,39.51,39.66,39.43,39.64,424100.0,20.8674,20.9466,20.8252,20.9361,424100.0
2004-07-16 15:30:00,39.63,39.66,39.33,39.38,931500.0,20.9308,20.9466,20.7724,20.7988,931500.0
2004-07-19 09:30:00,39.78,40.4,39.65,40.15,1140800.0,21.01,21.3375,20.9414,21.2054,1140800.0
2004-07-19 10:00:00,40.15,40.24,39.78,39.93,527100.0,21.2054,21.253,21.01,21.0892,527100.0
2004-07-19 10:30:00,39.92,40.25,39.8,40.14,628800.0,21.084,21.2583,21.0206,21.2002,628800.0
2004-07-19 11:00:00,40.13,40.27,40.07,40.18,386800.0,21.1949,21.2688,21.1632,21.2213,386800.0
2004-07-19 11:30:00,40.19,40.23,40.03,40.09,568100.0,21.2266,21.2477,21.1421,21.1737,568100.0
2004-07-19 12:00:00,40.09,40.14,39.95,40.08,299000.0,21.1737,21.2002,21.0998,21.1685,299000.0
2004-07-19 12:30:00,40.07,40.14,39.85,40.13,374500.0,21.1632,21.2002,21.047,21.1949,374500.0
2004-07-19 13:00:00,40.13,40.25,40.06,40.21,291700.0,21.1949,21.2583,21.1579,21.2371,291700.0
2004-07-19 13:30:00,40.22,40.39,40.07,40.23,450700.0,21.2424,21.3322,21.1632,21.2477,450700.0
2004-07-19 14:00:00,40.23,40.85,40.2,40.84,506100.0,21.2477,21.5751,21.2318,21.5699,506100.0
2004-07-19 14:30:00,40.83,40.86,40.59,40.7,518600.0,21.5646,21.5804,21.4378,21.4959,518600.0
2004-07-19 15:00:00,40.69,40.87,40.55,40.68,391900.0,21.4906,21.5857,21.4167,21.4854,391900.0
2004-07-19 15:30:00,40.68,40.68,40.24,40.3,703900.0,21.4854,21.4854,21.253,21.2847,703900.0
2004-07-20 09:30:00,40.34,40.91,40.27,40.66,1177800.0,21.3058,21.6068,21.2688,21.4748,1177800.0
2004-07-20 10:00:00,40.64,41.09,40.6,41.03,633900.0,21.4642,21.7019,21.4431,21.6702,633900.0
2004-07-20 10:30:00,41.01,41.23,40.95,41.21,493300.0,21.6597,21.7758,21.628,21.7653,493300.0
2004-07-20 11:00:00,41.2,41.45,41.13,41.3,404100.0,21.76,21.892,21.723,21.8128,404100.0
2004-07-20 11:30:00,41.3,41.46,41.14,41.27,302100.0,21.8128,21.8973,21.7283,21.797,302100.0
2004-07-20 12:00:00,41.27,41.45,41.17,41.43,248900.0,21.797,21.892,21.7442,21.8815,248900.0
2004-07-20 12:30:00,41.43,41.46,41.22,41.22,217400.0,21.8815,21.8973,21.7706,21.7706,217400.0
2004-07-20 13:00:00,41.22,41.54,41.15,41.54,312000.0,21.7706,21.9396,21.7336,21.9396,312000.0
2004-07-20 13:30:00,41.54,41.65,41.34,41.57,317700.0,21.9396,21.9977,21.8339,21.9554,317700.0
2004-07-20 14:00:00,41.57,41.64,41.52,41.58,283100.0,21.9554,21.9924,21.929,21.9607,283100.0
2004-07-20 14:30:00,41.59,41.63,41.25,41.37,500400.0,21.966,21.9871,21.7864,21.8498,500400.0
2004-07-20 15:00:00,41.37,41.6,41.36,41.59,377200.0,21.8498,21.9713,21.8445,21.966,377200.0
2004-07-20 15:30:00,41.6,41.81,41.41,41.8,555600.0,21.9713,22.0822,21.8709,22.0769,555600.0
2004-07-21 09:30:00,41.95,42.02,41.15,41.26,1204100.0,22.1561,22.1931,21.7336,21.7917,1204100.0
2004-07-21 10:00:00,41.27,41.43,41.19,41.27,742800.0,21.797,21.8815,21.7547,21.797,742800.0
2004-07-21 10:30:00,41.27,41.36,41.05,41.28,689300.0,21.797,21.8445,21.6808,21.8023,689300.0
2004-07-21 11:00:00,41.27,41.27,40.93,41.03,660300.0,21.797,21.797,21.6174,21.6702,660300.0
2004-07-21 11:30:00,41.01,41.22,40.97,41.1,332900.0,21.6597,21.7706,21.6385,21.7072,332900.0
2004-07-21 12:00:00,41.1,41.14,40.76,40.97,416400.0,21.7072,21.7283,21.5276,21.6385,416400.0
2004-07-21 12:30:00,40.97,41.27,40.87,41.18,270300.0,21.6385,21.797,21.5857,21.7494,270300.0
2004-07-21 13:00:00,41.18,41.18,40.7,40.73,316500.0,21.7494,21.7494,21.4959,21.5118,316500.0
2004-07-21 13:30:00,40.73,40.75,40.5,40.54,333300.0,21.5118,21.5223,21.3903,21.4114,333300.0
2004-07-21 14:00:00,40.55,40.59,40.34,40.51,434300.0,21.4167,21.4378,21.3058,21.3956,434300.0
2004-07-21 14:30:00,40.51,40.6,40.32,40.36,372300.0,21.3956,21.4431,21.2952,21.3164,372300.0
2004-07-21 15:00:00,40.36,40.42,40.01,40.05,414000.0,21.3164,21.348,21.1315,21.1526,414000.0
2004-07-21 15:30:00,40.05,40.24,39.9,39.9,645600.0,21.1526,21.253,21.0734,21.0734,645600.0
2004-07-22 09:30:00,40.2,41.14,40.16,40.69,1113000.0,21.2318,21.7283,21.2107,21.4906,1113000.0
2004-07-22 10:00:00,40.69,40.8,39.88,40.09,998800.0,21.4906,21.5487,21.0628,21.1737,998800.0
2004-07-22 10:30:00,40.09,40.33,39.98,40.18,435500.0,21.1737,21.3005,21.1157,21.2213,435500.0
2004-07-22 11:00:00,40.2,40.58,40.0,40.22,670700.0,21.2318,21.4325,21.1262,21.2424,670700.0
2004-07-22 11:30:00,40.23,40.26,39.71,39.88,1045200.0,21.2477,21.2635,20.973,21.0628,1045200.0
2004-07-22 12:00:00,39.88,40.13,39.75,39.88,1000600.0,21.0628,21.1949,20.9942,21.0628,1000600.0
2004-07-22 12:30:00,39.88,40.25,39.86,40.02,682200.0,21.0628,21.2583,21.0523,21.1368,682200.0
2004-07-22 13:00:00,40.01,40.09,39.86,39.88,292400.0,21.1315,21.1737,21.0523,21.0628,292400.0
2004-07-22 13:30:00,39.9,39.91,39.83,39.88,48400.0,21.0734,21.0787,21.0364,21.0628,48400.0
2004-07-22 14:00:00,39.88,40.38,39.86,40.22,1259300.0,21.0628,21.3269,21.0523,21.2424,1259300.0
2004-07-22 14:30:00,40.23,40.57,40.23,40.55,727900.0,21.2477,21.4273,21.2477,21.4167,727900.0
2004-07-22 15:00:00,40.55,40.68,40.34,40.49,473500.0,21.4167,21.4854,21.3058,21.385,473500.0
2004-07-22 15:30:00,40.49,40.67,40.31,40.41,637200.0,21.385,21.4801,21.2899,21.3428,637200.0
2004-07-23 09:30:00,40.17,40.34,39.34,39.41,1077500.0,21.216,21.3058,20.7776,20.8146,1077500.0
2004-07-23 10:00:00,39.43,40.16,39.25,39.85,1080100.0,20.8252,21.2107,20.7301,21.047,1080100.0
2004-07-23 10:30:00,39.84,40.02,39.65,39.73,513200.0,21.0417,21.1368,20.9414,20.9836,513200.0
2004-07-23 11:00:00,39.75,39.86,39.4,39.52,418300.0,20.9942,21.0523,20.8093,20.8727,418300.0
2004-07-23 11:30:00,39.54,39.59,39.34,39.57,192700.0,20.8833,20.9097,20.7776,20.8991,192700.0
2004-07-23 12:00:00,39.55,39.56,39.3,39.33,195100.0,20.8885,20.8938,20.7565,20.7724,195100.0
2004-07-23 12:30:00,39.33,39.33,39.14,39.2,480800.0,20.7724,20.7724,20.672,20.7037,480800.0
2004-07-23 13:00:00,39.21,39.31,39.14,39.26,399500.0,20.709,20.7618,20.672,20.7354,399500.0
2004-07-23 13:30:00,39.26,39.4,39.0,39.0,283400.0,20.7354,20.8093,20.5981,20.5981,283400.0
2004-07-23 14:00:00,39.0,39.15,38.62,38.84,725800.0,20.5981,20.6773,20.3974,20.5136,725800.0
2004-07-23 14:30:00,38.84,38.88,38.68,38.79,352000.0,20.5136,20.5347,20.429,20.4871,352000.0
2004-07-23 15:00:00,38.8,38.87,38.51,38.77,492300.0,20.4924,20.5294,20.3393,20.4766,492300.0
2004-07-23 15:30:00,38.76,38.93,38.64,38.69,667000.0,20.4713,20.5611,20.4079,20.4343,667000.0
2004-07-26 09:30:00,38.86,39.12,38.69,38.92,1144600.0,20.5241,20.6614,20.4343,20.5558,1144600.0
2004-07-26 10:00:00,38.94,39.07,38.38,38.75,812000.0,20.5664,20.635,20.2706,20.466,812000.0
2004-07-26 10:30:00,38.75,39.13,38.56,38.77,841200.0,20.466,20.6667,20.3657,20.4766,841200.0
2004-07-26 11:00:00,38.79,38.9,38.3,38.46,690600.0,20.4871,20.5452,20.2284,20.3129,690600.0
2004-07-26 11:30:00,38.46,38.79,38.11,38.67,582500.0,20.3129,20.4871,20.128,20.4238,582500.0
2004-07-26 12:00:00,38.66,38.89,38.53,38.6,345300.0,20.4185,20.54,20.3498,20.3868,345300.0
2004-07-26 12:30:00,38.6,38.61,38.27,38.43,247100.0,20.3868,20.3921,20.2125,20.297,247100.0
2004-07-26 13:00:00,38.42,38.66,38.28,38.54,326100.0,20.2917,20.4185,20.2178,20.3551,326100.0
2004-07-26 13:30:00,38.56,38.72,38.36,38.41,570100.0,20.3657,20.4502,20.26,20.2864,570100.0
2004-07-26 14:00:00,38.42,38.67,38.3,38.58,500300.0,20.2917,20.4238,20.2284,20.3762,500300.0
2004-07-26 14:30:00,38.58,38.6,38.2,38.29,283100.0,20.3762,20.3868,20.1755,20.2231,283100.0
2004-07-26 15:00:00,38.28,38.5,38.15,38.44,416200.0,20.2178,20.334,20.1491,20.3023,416200.0
2004-07-26 15:30:00,38.44,38.61,38.38,38.47,591600.0,20.3023,20.3921,20.2706,20.3181,591600.0
2004-07-27 09:30:00,38.45,38.59,38.01,38.3,699600.0,20.3076,20.3815,20.0752,20.2284,699600.0
2004-07-27 10:00:00,38.3,38.6,38.28,38.39,895200.0,20.2284,20.3868,20.2178,20.2759,895200.0
2004-07-27 10:30:00,38.39,38.39,37.81,37.94,1065600.0,20.2759,20.2759,19.9696,20.0382,1065600.0
2004-07-27 11:00:00,37.95,38.05,37.75,37.83,380600.0,20.0435,20.0963,19.9379,19.9801,380600.0
2004-07-27 11:30:00,37.83,38.16,37.74,38.12,781700.0,19.9801,20.1544,19.9326,20.1333,781700.0
2004-07-27 12:00:00,38.11,38.23,37.99,38.19,501000.0,20.128,20.1914,20.0646,20.1703,501000.0
2004-07-27 12:30:00,38.21,38.43,38.12,38.28,641900.0,20.1808,20.297,20.1333,20.2178,641900.0
2004-07-27 13:00:00,38.28,38.3,38.08,38.2,520900.0,20.2178,20.2284,20.1122,20.1755,520900.0
2004-07-27 13:30:00,38.2,38.21,37.86,38.14,363700.0,20.1755,20.1808,19.996,20.1438,363700.0
2004-07-27 14:00:00,38.13,38.39,38.0,38.35,537500.0,20.1386,20.2759,20.0699,20.2548,537500.0
2004-07-27 14:30:00,38.35,38.73,38.29,38.55,1125200.0,20.2548,20.4555,20.2231,20.3604,1125200.0
2004-07-27 15:00:00,38.55,38.78,38.5,38.6,731100.0,20.3604,20.4819,20.334,20.3868,731100.0
2004-07-27 15:30:00,38.6,38.63,38.4,38.49,1062400.0,20.3868,20.4026,20.2812,20.3287,1062400.0
2004-07-28 09:30:00,38.14,38.31,37.88,37.92,929800.0,20.1438,20.2336,20.0065,20.0277,929800.0
2004-07-28 10:00:00,37.92,37.94,37.57,37.78,948500.0,20.0277,20.0382,19.8428,19.9537,948500.0
2004-07-28 10:30:00,37.78,37.99,37.51,37.54,948300.0,19.9537,20.0646,19.8111,19.827,948300.0
2004-07-28 11:00:00,37.53,37.75,37.28,37.28,1042300.0,19.8217,19.9379,19.6896,19.6896,1042300.0
2004-07-28 11:30:00,37.28,37.58,37.19,37.5,712500.0,19.6896,19.8481,19.6421,19.8058,712500.0
2004-07-28 12:00:00,37.5,37.53,37.26,37.34,489100.0,19.8058,19.8217,19.6791,19.7213,489100.0
2004-07-28 12:30:00,37.34,37.42,37.19,37.27,417100.0,19.7213,19.7636,19.6421,19.6844,417100.0
2004-07-28 13:00:00,37.27,37.58,37.27,37.51,505300.0,19.6844,19.8481,19.6844,19.8111,505300.0
2004-07-28 13:30:00,37.51,37.61,37.36,37.36,516400.0,19.8111,19.8639,19.7319,19.7319,516400.0
2004-07-28 14:00:00,37.36,37.56,37.32,37.47,759000.0,19.7319,19.8375,19.7108,19.79,759000.0
2004-07-28 14:30:00,37.48,37.65,37.42,37.58,924500.0,19.7953,19.885,19.7636,19.8481,924500.0
2004-07-28 15:00:00,37.56,37.93,37.52,37.78,1108600.0,19.8375,20.0329,19.8164,19.9537,1108600.0
2004-07-28 15:30:00,37.79,38.06,37.63,37.67,1242100.0,19.959,20.1016,19.8745,19.8956,1242100.0
2004-07-29 09:30:00,38.33,39.05,38.25,38.93,1169200.0,20.2442,20.6245,20.2019,20.5611,1169200.0
2004-07-29 10:00:00,38.93,39.04,38.46,38.52,994400.0,20.5611,20.6192,20.3129,20.3445,994400.0
2004-07-29 10:30:00,38.51,38.72,38.22,38.68,647600.0,20.3393,20.4502,20.1861,20.429,647600.0
2004-07-29 11:00:00,38.68,38.85,38.66,38.66,382300.0,20.429,20.5188,20.4185,20.4185,382300.0
2004-07-29 11:30:00,38.66,38.77,38.46,38.59,419900.0,20.4185,20.4766,20.3129,20.3815,419900.0
2004-07-29 12:00:00,38.59,38.93,38.57,38.87,347300.0,20.3815,20.5611,20.371,20.5294,347300.0
2004-07-29 12:30:00,38.88,39.18,38.86,39.04,431500.0,20.5347,20.6931,20.5241,20.6192,431500.0
2004-07-29 13:00:00,39.05,39.35,38.95,39.0,483700.0,20.6245,20.7829,20.5717,20.5981,483700.0
2004-07-29 13:30:00,39.0,39.02,38.79,38.81,201500.0,20.5981,20.6086,20.4871,20.4977,201500.0
2004-07-29 14:00:00,38.81,38.9,38.42,38.54,674600.0,20.4977,20.5452,20.2917,20.3551,674600.0
2004-07-29 14:30:00,38.54,38.9,38.5,38.88,580100.0,20.3551,20.5452,20.334,20.5347,580100.0
2004-07-29 15:00:00,38.87,39.17,38.84,39.02,900700.0,20.5294,20.6878,20.5136,20.6086,900700.0
2004-07-29 15:30:00,39.0,39.09,38.65,38.91,1088600.0,20.5981,20.6456,20.4132,20.5505,1088600.0
2004-07-30 09:30:00,39.71,40.38,39.64,39.77,2975200.0,20.973,21.3269,20.9361,21.0047,2975200.0
2004-07-30 10:00:00,39.76,41.21,39.76,40.85,2697000.0,20.9995,21.7653,20.9995,21.5751,2697000.0
2004-07-30 10:30:00,40.88,41.59,40.13,41.42,1708900.0,21.591,21.966,21.1949,21.8762,1708900.0
2004-07-30 11:00:00,41.41,41.69,41.3,41.45,1011500.0,21.8709,22.0188,21.8128,21.892,1011500.0
2004-07-30 11:30:00,41.45,41.55,41.18,41.29,746700.0,21.892,21.9449,21.7494,21.8075,746700.0
2004-07-30 12:00:00,41.28,41.84,41.25,41.8,816700.0,21.8023,22.098,21.7864,22.0769,816700.0
2004-07-30 12:30:00,41.8,42.08,41.67,41.96,608500.0,22.0769,22.2248,22.0082,22.1614,608500.0
2004-07-30 13:00:00,41.96,42.0,41.56,41.65,430300.0,22.1614,22.1825,21.9501,21.9977,430300.0
2004-07-30 13:30:00,41.64,41.75,41.47,41.66,492800.0,21.9924,22.0505,21.9026,22.003,492800.0
2004-07-30 14:00:00,41.66,41.75,41.48,41.57,556200.0,22.003,22.0505,21.9079,21.9554,556200.0
2004-07-30 14:30:00,41.57,41.75,41.49,41.61,563700.0,21.9554,22.0505,21.9132,21.9765,563700.0
2004-07-30 15:00:00,41.61,41.66,41.2,41.3,772300.0,21.9765,22.003,21.76,21.8128,772300.0
2004-07-30 15:30:00,41.3,41.38,41.06,41.21,1257500.0,21.8128,21.8551,21.6861,21.7653,1257500.0
2004-08-02 09:30:00,40.96,41.02,40.64,40.96,1011100.0,21.6332,21.6649,21.4642,21.6332,1011100.0
2004-08-02 10:00:00,40.95,40.96,40.66,40.79,771300.0,21.628,21.6332,21.4748,21.5435,771300.0
2004-08-02 10:30:00,40.79,41.16,40.66,41.0,637400.0,21.5435,21.7389,21.4748,21.6544,637400.0
2004-08-02 11:00:00,41.01,41.01,40.4,40.51,575400.0,21.6597,21.6597,21.3375,21.3956,575400.0
2004-08-02 11:30:00,40.5,40.72,40.5,40.58,225000.0,21.3903,21.5065,21.3903,21.4325,225000.0
2004-08-02 12:00:00,40.58,40.59,40.35,40.39,260000.0,21.4325,21.4378,21.3111,21.3322,260000.0
2004-08-02 12:30:00,40.4,40.52,40.3,40.43,167900.0,21.3375,21.4009,21.2847,21.3533,167900.0
2004-08-02 13:00:00,40.43,40.71,40.41,40.52,275100.0,21.3533,21.5012,21.3428,21.4009,275100.0
2004-08-02 13:30:00,40.52,40.72,40.5,40.56,279400.0,21.4009,21.5065,21.3903,21.422,279400.0
2004-08-02 14:00:00,40.57,40.69,40.47,40.6,335500.0,21.4273,21.4906,21.3744,21.4431,335500.0
2004-08-02 14:30:00,40.59,40.61,40.37,40.48,381000.0,21.4378,21.4484,21.3216,21.3797,381000.0
2004-08-02 15:00:00,40.5,40.63,40.38,40.6,382600.0,21.3903,21.459,21.3269,21.4431,382600.0
2004-08-02 15:30:00,40.6,40.84,40.5,40.69,764000.0,21.4431,21.5699,21.3903,21.4906,764000.0
2004-08-03 09:30:00,40.56,40.63,40.15,40.21,654100.0,21.422,21.459,21.2054,21.2371,654100.0
2004-08-03 10:00:00,40.22,40.22,39.85,39.89,569900.0,21.2424,21.2424,21.047,21.0681,569900.0
2004-08-03 10:30:00,39.88,40.08,39.83,40.08,319100.0,21.0628,21.1685,21.0364,21.1685,319100.0
2004-08-03 11:00:00,40.09,40.18,39.76,39.82,379500.0,21.1737,21.2213,20.9995,21.0311,379500.0
2004-08-03 11:30:00,39.8,40.09,39.78,39.92,189000.0,21.0206,21.1737,21.01,21.084,189000.0
2004-08-03 12:00:00,39.92,40.0,39.83,39.92,137000.0,21.084,21.1262,21.0364,21.084,137000.0
2004-08-03 12:30:00,39.92,39.95,39.75,39.88,196000.0,21.084,21.0998,20.9942,21.0628,196000.0
2004-08-03 13:00:00,39.87,39.92,39.68,39.77,247200.0,21.0576,21.084,20.9572,21.0047,247200.0
2004-08-03 13:30:00,39.77,39.82,39.7,39.82,200200.0,21.0047,21.0311,20.9678,21.0311,200200.0
2004-08-03 14:00:00,39.79,39.82,39.54,39.56,291400.0,21.0153,21.0311,20.8833,20.8938,291400.0
2004-08-03 14:30:00,39.57,39.64,39.46,39.59,328400.0,20.8991,20.9361,20.841,20.9097,328400.0
2004-08-03 15:00:00,39.59,39.8,39.59,39.68,451800.0,20.9097,21.0206,20.9097,20.9572,451800.0
2004-08-03 15:30:00,39.68,39.81,39.58,39.6,531200.0,20.9572,21.0259,20.9044,20.915,531200.0
2004-08-04 09:30:00,39.75,40.34,39.72,40.14,1432600.0,20.9942,21.3058,20.9783,21.2002,1432600.0
2004-08-04 10:00:00,40.13,40.22,39.7,39.78,971500.0,21.1949,21.2424,20.9678,21.01,971500.0
2004-08-04 10:30:00,39.8,40.07,39.5,39.53,522900.0,21.0206,21.1632,20.8621,20.878,522900.0
2004-08-04 11:00:00,39.51,39.79,39.5,39.74,515400.0,20.8674,21.0153,20.8621,20.9889,515400.0
2004-08-04 11:30:00,39.74,40.06,39.68,39.99,318700.0,20.9889,21.1579,20.9572,21.1209,318700.0
2004-08-04 12:00:00,39.97,40.07,39.88,39.97,266600.0,21.1104,21.1632,21.0628,21.1104,266600.0
2004-08-04 12:30:00,39.96,39.98,39.79,39.96,154300.0,21.1051,21.1157,21.0153,21.1051,154300.0
2004-08-04 13:00:00,39.96,40.01,39.79,39.85,192300.0,21.1051,21.1315,21.0153,21.047,192300.0
2004-08-04 13:30:00,39.85,40.26,39.83,40.2,462800.0,21.047,21.2635,21.0364,21.2318,462800.0
2004-08-04 14:00:00,40.2,40.51,40.13,40.51,840000.0,21.2318,21.3956,21.1949,21.3956,840000.0
2004-08-04 14:30:00,40.51,40.66,40.35,40.52,669800.0,21.3956,21.4748,21.3111,21.4009,669800.0
2004-08-04 15:00:00,40.51,40.59,40.3,40.38,351300.0,21.3956,21.4378,21.2847,21.3269,351300.0
2004-08-04 15:30:00,40.38,40.49,40.34,40.42,570600.0,21.3269,21.385,21.3058,21.348,570600.0
2004-08-05 15:30:00,40.04,40.13,39.77,39.91,630500.0,21.1473,21.1949,21.0047,21.0787,630500.0
2004-08-06 09:30:00,39.3,39.55,38.7,39.26,1500100.0,20.7565,20.8885,20.4396,20.7354,1500100.0
2004-08-06 10:00:00,39.27,39.57,38.75,39.5,1322700.0,20.7407,20.8991,20.466,20.8621,1322700.0
2004-08-06 10:30:00,39.51,39.6,38.84,38.89,713200.0,20.8674,20.915,20.5136,20.54,713200.0
2004-08-06 11:00:00,38.87,39.1,38.79,39.09,511000.0,20.5294,20.6509,20.4871,20.6456,511000.0
2004-08-06 11:30:00,39.1,39.16,38.87,38.87,363000.0,20.6509,20.6826,20.5294,20.5294,363000.0
2004-08-06 12:00:00,38.87,39.07,38.83,39.02,258900.0,20.5294,20.635,20.5083,20.6086,258900.0
2004-08-06 12:30:00,39.0,39.0,38.84,38.89,252100.0,20.5981,20.5981,20.5136,20.54,252100.0
2004-08-06 13:00:00,38.88,38.97,38.77,38.94,181300.0,20.5347,20.5822,20.4766,20.5664,181300.0
2004-08-06 13:30:00,38.95,38.95,38.67,38.78,230200.0,20.5717,20.5717,20.4238,20.4819,230200.0
2004-08-06 14:00:00,38.78,38.89,38.62,38.88,343000.0,20.4819,20.54,20.3974,20.5347,343000.0
2004-08-06 14:30:00,38.87,38.89,38.51,38.59,337000.0,20.5294,20.54,20.3393,20.3815,337000.0
2004-08-06 15:00:00,38.58,38.61,38.29,38.3,455400.0,20.3762,20.3921,20.2231,20.2284,455400.0
2004-08-06 15:30:00,38.3,38.41,38.09,38.31,962400.0,20.2284,20.2864,20.1174,20.2336,962400.0
2004-08-09 09:30:00,38.62,38.94,38.38,38.43,547700.0,20.3974,20.5664,20.2706,20.297,547700.0
2004-08-09 10:00:00,38.43,38.75,38.24,38.55,597700.0,20.297,20.466,20.1967,20.3604,597700.0
2004-08-09 10:30:00,38.56,38.69,38.52,38.67,255300.0,20.3657,20.4343,20.3445,20.4238,255300.0
2004-08-09 11:00:00,38.66,38.68,38.55,38.63,113800.0,20.4185,20.429,20.3604,20.4026,113800.0
2004-08-09 11:30:00,38.62,38.66,38.38,38.47,239700.0,20.3974,20.4185,20.2706,20.3181,239700.0
2004-08-09 12:00:00,38.47,38.5,38.29,38.37,207900.0,20.3181,20.334,20.2231,20.2653,207900.0
2004-08-09 12:30:00,38.36,38.37,38.23,38.27,202100.0,20.26,20.2653,20.1914,20.2125,202100.0
2004-08-09 13:00:00,38.29,38.44,38.29,38.39,152900.0,20.2231,20.3023,20.2231,20.2759,152900.0
2004-08-09 13:30:00,38.38,38.59,38.38,38.53,159600.0,20.2706,20.3815,20.2706,20.3498,159600.0
2004-08-09 14:00:00,38.52,38.62,38.37,38.62,205100.0,20.3445,20.3974,20.2653,20.3974,205100.0
2004-08-09 14:30:00,38.63,38.69,38.42,38.56,299900.0,20.4026,20.4343,20.2917,20.3657,299900.0
2004-08-09 15:00:00,38.54,38.6,38.39,38.48,239200.0,20.3551,20.3868,20.2759,20.3234,239200.0
2004-08-09 15:30:00,38.47,38.5,38.24,38.25,376300.0,20.3181,20.334,20.1967,20.2019,376300.0
2004-08-10 09:30:00,38.51,38.75,38.4,38.58,541800.0,20.3393,20.466,20.2812,20.3762,541800.0
2004-08-10 10:00:00,38.58,38.71,38.49,38.64,347100.0,20.3762,20.4449,20.3287,20.4079,347100.0
2004-08-10 10:30:00,38.64,38.84,38.55,38.8,248900.0,20.4079,20.5136,20.3604,20.4924,248900.0
2004-08-10 11:00:00,38.79,38.82,38.72,38.76,156900.0,20.4871,20.503,20.4502,20.4713,156900.0
2004-08-10 11:30:00,38.76,38.98,38.75,38.85,165200.0,20.4713,20.5875,20.466,20.5188,165200.0
2004-08-10 12:00:00,38.85,38.93,38.8,38.83,149800.0,20.5188,20.5611,20.4924,20.5083,149800.0
2004-08-10 12:30:00,38.82,38.9,38.77,38.83,232600.0,20.503,20.5452,20.4766,20.5083,232600.0
2004-08-10 13:00:00,38.83,38.85,38.68,38.68,124100.0,20.5083,20.5188,20.429,20.429,124100.0
2004-08-10 13:30:00,38.69,38.76,38.65,38.66,158900.0,20.4343,20.4713,20.4132,20.4185,158900.0
2004-08-10 14:00:00,38.68,38.74,38.4,38.43,422400.0,20.429,20.4607,20.2812,20.297,422400.0
2004-08-10 14:30:00,38.43,38.64,38.27,38.49,594000.0,20.297,20.4079,20.2125,20.3287,594000.0
2004-08-10 15:00:00,38.49,38.69,38.45,38.56,796400.0,20.3287,20.4343,20.3076,20.3657,796400.0
2004-08-10 15:30:00,38.56,38.56,38.38,38.4,1127700.0,20.3657,20.3657,20.2706,20.2812,1127700.0
2004-08-11 09:30:00,37.34,37.36,36.47,36.62,1611200.0,19.7213,19.7319,19.2618,19.341,1611200.0
2004-08-11 10:00:00,36.63,36.63,36.22,36.29,1163200.0,19.3463,19.3463,19.1298,19.1668,1163200.0
2004-08-11 10:30:00,36.3,36.54,36.12,36.51,1000600.0,19.172,19.2988,19.077,19.283,1000600.0
2004-08-11 11:00:00,36.52,36.73,36.44,36.59,852300.0,19.2882,19.3991,19.246,19.3252,852300.0
2004-08-11 11:30:00,36.58,36.6,36.4,36.42,356300.0,19.3199,19.3305,19.2249,19.2354,356300.0
2004-08-11 12:00:00,36.41,36.53,36.34,36.38,351900.0,19.2301,19.2935,19.1932,19.2143,351900.0
2004-08-11 12:30:00,36.39,36.39,36.29,36.35,308400.0,19.2196,19.2196,19.1668,19.1984,308400.0
2004-08-11 13:00:00,36.34,36.47,36.32,36.32,407600.0,19.1932,19.2618,19.1826,19.1826,407600.0
2004-08-11 13:30:00,36.34,36.43,36.26,36.32,309100.0,19.1932,19.2407,19.1509,19.1826,309100.0
2004-08-11 14:00:00,36.32,36.39,36.17,36.37,491100.0,19.1826,19.2196,19.1034,19.209,491100.0
2004-08-11 14:30:00,36.36,36.52,36.24,36.52,565300.0,19.2037,19.2882,19.1404,19.2882,565300.0
2004-08-11 15:00:00,36.5,36.83,36.46,36.71,808600.0,19.2777,19.452,19.2565,19.3886,808600.0
2004-08-11 15:30:00,36.71,36.8,36.37,36.49,991700.0,19.3886,19.4361,19.209,19.2724,991700.0
2004-08-12 09:30:00,36.35,37.06,36.21,36.92,816100.0,19.1984,19.5734,19.1245,19.4995,816100.0
2004-08-12 10:00:00,36.92,36.94,36.46,36.46,733000.0,19.4995,19.5101,19.2565,19.2565,733000.0
2004-08-12 10:30:00,36.46,36.46,36.2,36.22,490700.0,19.2565,19.2565,19.1192,19.1298,490700.0
2004-08-12 11:00:00,36.2,36.46,36.14,36.38,576500.0,19.1192,19.2565,19.0875,19.2143,576500.0
2004-08-12 11:30:00,36.37,36.4,36.0,36.01,518000.0,19.209,19.2249,19.0136,19.0189,518000.0
2004-08-12 12:00:00,36.01,36.08,35.84,35.89,405000.0,19.0189,19.0558,18.9291,18.9555,405000.0
2004-08-12 12:30:00,35.88,35.94,35.75,35.85,306800.0,18.9502,18.9819,18.8816,18.9344,306800.0
2004-08-12 13:00:00,35.85,35.85,35.56,35.6,413900.0,18.9344,18.9344,18.7812,18.8023,413900.0
2004-08-12 13:30:00,35.62,35.72,35.52,35.67,318900.0,18.8129,18.8657,18.7601,18.8393,318900.0
2004-08-12 14:00:00,35.67,35.74,35.35,35.53,767100.0,18.8393,18.8763,18.6703,18.7654,767100.0
2004-08-12 14:30:00,35.54,35.93,35.48,35.87,640400.0,18.7706,18.9766,18.739,18.9449,640400.0
2004-08-12 15:00:00,35.88,35.99,35.73,35.85,402800.0,18.9502,19.0083,18.871,18.9344,402800.0
2004-08-12 15:30:00,35.86,35.92,35.64,35.66,645300.0,18.9397,18.9713,18.8235,18.834,645300.0
2004-08-13 09:30:00,35.84,36.05,35.67,35.72,648300.0,18.9291,19.04,18.8393,18.8657,648300.0
2004-08-13 10:00:00,35.72,35.77,35.48,35.57,441000.0,18.8657,18.8921,18.739,18.7865,441000.0
2004-08-13 10:30:00,35.57,35.62,35.32,35.43,319500.0,18.7865,18.8129,18.6544,18.7125,319500.0
2004-08-13 11:00:00,35.43,35.74,35.41,35.57,276800.0,18.7125,18.8763,18.702,18.7865,276800.0
2004-08-13 11:30:00,35.57,35.63,35.42,35.43,347100.0,18.7865,18.8182,18.7073,18.7125,347100.0
2004-08-13 12:00:00,35.43,35.47,35.16,35.19,357300.0,18.7125,18.7337,18.5699,18.5858,357300.0
2004-08-13 12:30:00,35.18,35.32,35.02,35.14,399000.0,18.5805,18.6544,18.496,18.5594,399000.0
2004-08-13 13:00:00,35.11,35.2,35.08,35.1,147600.0,18.5435,18.5911,18.5277,18.5383,147600.0
2004-08-13 13:30:00,35.1,35.43,35.08,35.34,288100.0,18.5383,18.7125,18.5277,18.665,288100.0
2004-08-13 14:00:00,35.36,35.48,35.25,35.46,393300.0,18.6756,18.739,18.6175,18.7284,393300.0
2004-08-13 14:30:00,35.47,35.78,35.39,35.65,535100.0,18.7337,18.8974,18.6914,18.8287,535100.0
2004-08-13 15:00:00,35.63,35.86,35.52,35.57,464800.0,18.8182,18.9397,18.7601,18.7865,464800.0
2004-08-13 15:30:00,35.55,35.87,35.53,35.75,672500.0,18.7759,18.9449,18.7654,18.8816,672500.0
2004-08-16 09:30:00,36.05,36.42,35.93,36.23,836300.0,19.04,19.2354,18.9766,19.1351,836300.0
2004-08-16 10:00:00,36.25,36.5,36.18,36.29,483300.0,19.1456,19.2777,19.1087,19.1668,483300.0
2004-08-16 10:30:00,36.3,36.38,36.21,36.28,236900.0,19.172,19.2143,19.1245,19.1615,236900.0
2004-08-16 11:00:00,36.28,36.57,36.27,36.52,242000.0,19.1615,19.3146,19.1562,19.2882,242000.0
2004-08-16 11:30:00,36.52,36.62,36.44,36.46,246500.0,19.2882,19.341,19.246,19.2565,246500.0
2004-08-16 12:00:00,36.45,36.48,36.2,36.22,236500.0,19.2513,19.2671,19.1192,19.1298,236500.0
2004-08-16 12:30:00,36.22,36.29,36.19,36.25,144900.0,19.1298,19.1668,19.1139,19.1456,144900.0
2004-08-16 13:00:00,36.24,36.35,36.16,36.22,190300.0,19.1404,19.1984,19.0981,19.1298,190300.0
2004-08-16 13:30:00,36.23,36.36,36.19,36.34,123000.0,19.1351,19.2037,19.1139,19.1932,123000.0
2004-08-16 14:00:00,36.36,36.52,36.32,36.5,290900.0,19.2037,19.2882,19.1826,19.2777,290900.0
2004-08-16 14:30:00,36.48,36.48,36.4,36.46,179800.0,19.2671,19.2671,19.2249,19.2565,179800.0
2004-08-16 15:00:00,36.45,36.48,36.27,36.36,272900.0,19.2513,19.2671,19.1562,19.2037,272900.0
2004-08-16 15:30:00,36.36,36.37,36.25,36.3,434300.0,19.2037,19.209,19.1456,19.172,434300.0
2004-08-17 09:30:00,36.74,37.17,36.69,37.08,799400.0,19.4044,19.6315,19.378,19.584,799400.0
2004-08-17 10:00:00,37.09,37.1,36.76,36.82,463300.0,19.5893,19.5946,19.415,19.4467,463300.0
2004-08-17 10:30:00,36.81,36.98,36.78,36.87,364200.0,19.4414,19.5312,19.4256,19.4731,364200.0
2004-08-17 11:00:00,36.85,36.88,36.54,36.6,275700.0,19.4625,19.4784,19.2988,19.3305,275700.0
2004-08-17 11:30:00,36.59,36.74,36.55,36.7,178600.0,19.3252,19.4044,19.3041,19.3833,178600.0
2004-08-17 12:00:00,36.7,36.82,36.68,36.74,143000.0,19.3833,19.4467,19.3727,19.4044,143000.0
2004-08-17 12:30:00,36.73,36.93,36.68,36.89,142200.0,19.3991,19.5048,19.3727,19.4837,142200.0
2004-08-17 13:00:00,36.89,36.9,36.82,36.85,95400.0,19.4837,19.4889,19.4467,19.4625,95400.0
2004-08-17 13:30:00,36.86,36.93,36.75,36.84,242600.0,19.4678,19.5048,19.4097,19.4572,242600.0
2004-08-17 14:00:00,36.85,36.86,36.61,36.76,188900.0,19.4625,19.4678,19.3358,19.415,188900.0
2004-08-17 14:30:00,36.76,36.9,36.67,36.69,191300.0,19.415,19.4889,19.3675,19.378,191300.0
2004-08-17 15:00:00,36.69,36.74,36.46,36.48,440700.0,19.378,19.4044,19.2565,19.2671,440700.0
2004-08-17 15:30:00,36.49,36.58,36.44,36.54,603700.0,19.2724,19.3199,19.246,19.2988,603700.0
2004-08-18 09:30:00,36.33,36.88,36.2,36.84,1230300.0,19.1879,19.4784,19.1192,19.4572,1230300.0
2004-08-18 10:00:00,36.82,37.35,36.78,37.34,1090100.0,19.4467,19.7266,19.4256,19.7213,1090100.0
2004-08-18 10:30:00,37.34,37.78,37.28,37.67,812900.0,19.7213,19.9537,19.6896,19.8956,812900.0
2004-08-18 11:00:00,37.66,37.69,37.31,37.38,547000.0,19.8903,19.9062,19.7055,19.7424,547000.0
2004-08-18 11:30:00,37.37,37.49,37.29,37.44,337300.0,19.7372,19.8005,19.6949,19.7741,337300.0
2004-08-18 12:00:00,37.44,37.52,37.35,37.49,244400.0,19.7741,19.8164,19.7266,19.8005,244400.0
2004-08-18 12:30:00,37.47,37.59,37.33,37.38,177500.0,19.79,19.8534,19.716,19.7424,177500.0
2004-08-18 13:00:00,37.39,37.65,37.2,37.3,468700.0,19.7477,19.885,19.6474,19.7002,468700.0
2004-08-18 13:30:00,37.29,37.59,37.29,37.47,448100.0,19.6949,19.8534,19.6949,19.79,448100.0
2004-08-18 14:00:00,37.47,37.73,37.46,37.72,331300.0,19.79,19.9273,19.7847,19.922,331300.0
2004-08-18 14:30:00,37.72,37.9,37.54,37.75,627600.0,19.922,20.0171,19.827,19.9379,627600.0
2004-08-18 15:00:00,37.75,37.75,37.6,37.71,436200.0,19.9379,19.9379,19.8586,19.9167,436200.0
2004-08-18 15:30:00,37.72,37.88,37.63,37.87,559200.0,19.922,20.0065,19.8745,20.0012,559200.0
2004-08-19 09:30:00,37.68,37.77,37.35,37.49,802800.0,19.9009,19.9484,19.7266,19.8005,802800.0
2004-08-19 10:00:00,37.49,37.57,37.27,37.31,716600.0,19.8005,19.8428,19.6844,19.7055,716600.0
2004-08-19 10:30:00,37.3,37.4,37.11,37.13,399200.0,19.7002,19.753,19.5998,19.6104,399200.0
2004-08-19 11:00:00,37.14,37.33,37.13,37.32,389000.0,19.6157,19.716,19.6104,19.7108,389000.0
2004-08-19 11:30:00,37.34,37.38,37.18,37.26,288000.0,19.7213,19.7424,19.6368,19.6791,288000.0
2004-08-19 12:00:00,37.26,37.28,37.12,37.23,342000.0,19.6791,19.6896,19.6051,19.6632,342000.0
2004-08-19 12:30:00,37.23,37.29,37.17,37.22,139500.0,19.6632,19.6949,19.6315,19.6579,139500.0
2004-08-19 13:00:00,37.22,37.22,37.14,37.17,171800.0,19.6579,19.6579,19.6157,19.6315,171800.0
2004-08-19 13:30:00,37.18,37.2,37.06,37.07,132700.0,19.6368,19.6474,19.5734,19.5787,132700.0
2004-08-19 14:00:00,37.07,37.12,36.9,37.0,345600.0,19.5787,19.6051,19.4889,19.5417,345600.0
2004-08-19 14:30:00,37.0,37.09,36.84,36.98,297300.0,19.5417,19.5893,19.4572,19.5312,297300.0
2004-08-19 15:00:00,36.97,37.06,36.9,37.03,279000.0,19.5259,19.5734,19.4889,19.5576,279000.0
2004-08-19 15:30:00,37.04,37.29,36.97,37.22,509700.0,19.5629,19.6949,19.5259,19.6579,509700.0
2004-08-20 09:30:00,37.34,37.43,37.01,37.09,881500.0,19.7213,19.7689,19.547,19.5893,881500.0
2004-08-20 10:00:00,37.08,37.18,36.85,37.14,434300.0,19.584,19.6368,19.4625,19.6157,434300.0
2004-08-20 10:30:00,37.16,37.43,37.13,37.26,319400.0,19.6263,19.7689,19.6104,19.6791,319400.0
2004-08-20 11:00:00,37.25,37.39,37.12,37.34,255100.0,19.6738,19.7477,19.6051,19.7213,255100.0
2004-08-20 11:30:00,37.34,37.44,37.26,37.41,222500.0,19.7213,19.7741,19.6791,19.7583,222500.0
2004-08-20 12:00:00,37.41,37.52,37.33,37.41,217400.0,19.7583,19.8164,19.716,19.7583,217400.0
2004-08-20 12:30:00,37.41,37.71,37.4,37.63,258200.0,19.7583,19.9167,19.753,19.8745,258200.0
2004-08-20 13:00:00,37.6,37.72,37.59,37.65,219200.0,19.8586,19.922,19.8534,19.885,219200.0
2004-08-20 13:30:00,37.64,37.75,37.61,37.73,167100.0,19.8798,19.9379,19.8639,19.9273,167100.0
2004-08-20 14:00:00,37.75,37.84,37.69,37.77,218200.0,19.9379,19.9854,19.9062,19.9484,218200.0
2004-08-20 14:30:00,37.79,37.88,37.71,37.83,319500.0,19.959,20.0065,19.9167,19.9801,319500.0
2004-08-20 15:00:00,37.84,37.87,37.75,37.8,222200.0,19.9854,20.0012,19.9379,19.9643,222200.0
2004-08-20 15:30:00,37.8,37.85,37.52,37.52,643900.0,19.9643,19.9907,19.8164,19.8164,643900.0
2004-08-23 09:30:00,37.53,37.84,37.5,37.81,507800.0,19.8217,19.9854,19.8058,19.9696,507800.0
2004-08-23 10:00:00,37.81,38.34,37.73,38.29,627300.0,19.9696,20.2495,19.9273,20.2231,627300.0
2004-08-23 10:30:00,38.29,38.43,38.21,38.4,381900.0,20.2231,20.297,20.1808,20.2812,381900.0
2004-08-23 11:00:00,38.4,38.41,38.08,38.26,410100.0,20.2812,20.2864,20.1122,20.2072,410100.0
2004-08-23 11:30:00,38.25,38.35,38.21,38.28,191900.0,20.2019,20.2548,20.1808,20.2178,191900.0
2004-08-23 12:00:00,38.28,38.37,38.16,38.2,122500.0,20.2178,20.2653,20.1544,20.1755,122500.0
2004-08-23 12:30:00,38.21,38.29,38.04,38.05,147700.0,20.1808,20.2231,20.091,20.0963,147700.0
2004-08-23 13:00:00,38.04,38.12,37.96,37.99,262000.0,20.091,20.1333,20.0488,20.0646,262000.0
2004-08-23 13:30:00,37.98,38.24,37.98,38.21,236900.0,20.0593,20.1967,20.0593,20.1808,236900.0
2004-08-23 14:00:00,38.23,38.45,38.17,38.36,285600.0,20.1914,20.3076,20.1597,20.26,285600.0
2004-08-23 14:30:00,38.35,38.36,38.18,38.21,181200.0,20.2548,20.26,20.165,20.1808,181200.0
2004-08-23 15:00:00,38.21,38.23,37.86,37.91,451800.0,20.1808,20.1914,19.996,20.0224,451800.0
2004-08-23 15:30:00,37.89,38.03,37.76,37.8,484500.0,20.0118,20.0857,19.9431,19.9643,484500.0
2004-08-24 09:30:00,37.94,38.07,37.44,37.58,848000.0,20.0382,20.1069,19.7741,19.8481,848000.0
2004-08-24 10:00:00,37.58,37.65,37.3,37.35,720200.0,19.8481,19.885,19.7002,19.7266,720200.0
2004-08-24 10:30:00,37.35,37.37,37.25,37.26,535200.0,19.7266,19.7372,19.6738,19.6791,535200.0
2004-08-24 11:00:00,37.26,37.38,37.2,37.28,529900.0,19.6791,19.7424,19.6474,19.6896,529900.0
2004-08-24 11:30:00,37.27,37.33,37.17,37.18,199900.0,19.6844,19.716,19.6315,19.6368,199900.0
2004-08-24 12:00:00,37.18,37.25,37.12,37.2,201100.0,19.6368,19.6738,19.6051,19.6474,201100.0
2004-08-24 12:30:00,37.2,37.33,37.17,37.29,263000.0,19.6474,19.716,19.6315,19.6949,263000.0
2004-08-24 13:00:00,37.28,37.35,37.25,37.35,151800.0,19.6896,19.7266,19.6738,19.7266,151800.0
2004-08-24 13:30:00,37.31,37.31,37.16,37.17,208000.0,19.7055,19.7055,19.6263,19.6315,208000.0
2004-08-24 14:00:00,37.17,37.22,36.97,37.0,466900.0,19.6315,19.6579,19.5259,19.5417,466900.0
2004-08-24 14:30:00,37.0,37.02,36.89,36.9,287700.0,19.5417,19.5523,19.4837,19.4889,287700.0
2004-08-24 15:00:00,36.9,36.93,36.7,36.83,484300.0,19.4889,19.5048,19.3833,19.452,484300.0
2004-08-24 15:30:00,36.83,37.0,36.79,36.99,455400.0,19.452,19.5417,19.4308,19.5365,455400.0
2004-08-25 09:30:00,36.94,36.96,36.63,36.75,687400.0,19.5101,19.5206,19.3463,19.4097,687400.0
2004-08-25 10:00:00,36.75,37.31,36.68,37.3,686700.0,19.4097,19.7055,19.3727,19.7002,686700.0
2004-08-25 10:30:00,37.3,37.3,37.08,37.27,389200.0,19.7002,19.7002,19.584,19.6844,389200.0
2004-08-25 11:00:00,37.26,37.42,37.18,37.2,306300.0,19.6791,19.7636,19.6368,19.6474,306300.0
2004-08-25 11:30:00,37.21,37.3,37.16,37.2,141300.0,19.6527,19.7002,19.6263,19.6474,141300.0
2004-08-25 12:00:00,37.21,37.49,37.21,37.38,379800.0,19.6527,19.8005,19.6527,19.7424,379800.0
2004-08-25 12:30:00,37.38,37.59,37.38,37.49,252600.0,19.7424,19.8534,19.7424,19.8005,252600.0
2004-08-25 13:00:00,37.49,37.67,37.46,37.65,377000.0,19.8005,19.8956,19.7847,19.885,377000.0
2004-08-25 13:30:00,37.67,37.71,37.54,37.65,268400.0,19.8956,19.9167,19.827,19.885,268400.0
2004-08-25 14:00:00,37.66,37.83,37.6,37.78,345700.0,19.8903,19.9801,19.8586,19.9537,345700.0
2004-08-25 14:30:00,37.78,37.96,37.71,37.86,357900.0,19.9537,20.0488,19.9167,19.996,357900.0
2004-08-25 15:00:00,37.85,37.95,37.81,37.88,303400.0,19.9907,20.0435,19.9696,20.0065,303400.0
2004-08-25 15:30:00,37.88,37.94,37.64,37.67,709700.0,20.0065,20.0382,19.8798,19.8956,709700.0
2004-08-26 09:30:00,37.59,37.69,37.3,37.65,664000.0,19.8534,19.9062,19.7002,19.885,664000.0
2004-08-26 10:00:00,37.66,37.71,37.33,37.47,527100.0,19.8903,19.9167,19.716,19.79,527100.0
2004-08-26 10:30:00,37.45,37.48,37.21,37.35,314900.0,19.7794,19.7953,19.6527,19.7266,314900.0
2004-08-26 11:00:00,37.36,37.44,37.31,37.36,176000.0,19.7319,19.7741,19.7055,19.7319,176000.0
2004-08-26 11:30:00,37.38,37.43,37.28,37.3,158300.0,19.7424,19.7689,19.6896,19.7002,158300.0
2004-08-26 12:00:00,37.31,37.49,37.3,37.46,120400.0,19.7055,19.8005,19.7002,19.7847,120400.0
2004-08-26 12:30:00,37.45,37.49,37.41,37.42,102700.0,19.7794,19.8005,19.7583,19.7636,102700.0
2004-08-26 13:00:00,37.41,37.41,37.3,37.38,137400.0,19.7583,19.7583,19.7002,19.7424,137400.0
2004-08-26 13:30:00,37.35,37.38,37.3,37.32,100900.0,19.7266,19.7424,19.7002,19.7108,100900.0
2004-08-26 14:00:00,37.31,37.47,37.25,37.46,204300.0,19.7055,19.79,19.6738,19.7847,204300.0
2004-08-26 14:30:00,37.45,37.49,37.39,37.42,117900.0,19.7794,19.8005,19.7477,19.7636,117900.0
2004-08-26 15:00:00,37.42,37.46,37.34,37.43,202800.0,19.7636,19.7847,19.7213,19.7689,202800.0
2004-08-26 15:30:00,37.44,37.6,37.41,37.52,536700.0,19.7741,19.8586,19.7583,19.8164,536700.0
2004-08-27 09:30:00,38.29,38.49,37.89,38.19,934000.0,20.2231,20.3287,20.0118,20.1703,934000.0
2004-08-27 10:00:00,38.18,38.33,38.09,38.21,542300.0,20.165,20.2442,20.1174,20.1808,542300.0
2004-08-27 10:30:00,38.21,38.25,38.07,38.19,346800.0,20.1808,20.2019,20.1069,20.1703,346800.0
2004-08-27 11:00:00,38.2,38.43,38.18,38.35,363900.0,20.1755,20.297,20.165,20.2548,363900.0
2004-08-27 11:30:00,38.35,38.44,38.29,38.3,184600.0,20.2548,20.3023,20.2231,20.2284,184600.0
2004-08-27 12:00:00,38.31,38.34,38.23,38.33,238900.0,20.2336,20.2495,20.1914,20.2442,238900.0
2004-08-27 12:30:00,38.33,38.35,38.19,38.27,158300.0,20.2442,20.2548,20.1703,20.2125,158300.0
2004-08-27 13:00:00,38.26,38.4,38.25,38.39,230500.0,20.2072,20.2812,20.2019,20.2759,230500.0
2004-08-27 13:30:00,38.39,38.39,38.22,38.3,115900.0,20.2759,20.2759,20.1861,20.2284,115900.0
2004-08-27 14:00:00,38.3,38.35,38.26,38.26,126900.0,20.2284,20.2548,20.2072,20.2072,126900.0
2004-08-27 14:30:00,38.28,38.36,38.25,38.34,146600.0,20.2178,20.26,20.2019,20.2495,146600.0
2004-08-27 15:00:00,38.33,38.34,38.22,38.22,183000.0,20.2442,20.2495,20.1861,20.1861,183000.0
2004-08-27 15:30:00,38.22,38.22,38.03,38.21,454600.0,20.1861,20.1861,20.0857,20.1808,454600.0
2004-08-30 09:30:00,38.03,38.3,37.88,38.22,486200.0,20.0857,20.2284,20.0065,20.1861,486200.0
2004-08-30 10:00:00,38.22,38.22,37.95,37.97,343200.0,20.1861,20.1861,20.0435,20.0541,343200.0
2004-08-30 10:30:00,37.97,37.98,37.7,37.72,328300.0,20.0541,20.0593,19.9115,19.922,328300.0
2004-08-30 11:00:00,37.72,37.73,37.61,37.62,355500.0,19.922,19.9273,19.8639,19.8692,355500.0
2004-08-30 11:30:00,37.62,37.74,37.61,37.63,218500.0,19.8692,19.9326,19.8639,19.8745,218500.0
2004-08-30 12:00:00,37.62,37.63,37.53,37.54,135500.0,19.8692,19.8745,19.8217,19.827,135500.0
2004-08-30 12:30:00,37.54,37.64,37.53,37.63,94800.0,19.827,19.8798,19.8217,19.8745,94800.0
2004-08-30 13:00:00,37.63,37.67,37.56,37.57,85200.0,19.8745,19.8956,19.8375,19.8428,85200.0
2004-08-30 13:30:00,37.58,37.67,37.57,37.6,113900.0,19.8481,19.8956,19.8428,19.8586,113900.0
2004-08-30 14:00:00,37.6,37.67,37.59,37.67,102700.0,19.8586,19.8956,19.8534,19.8956,102700.0
2004-08-30 14:30:00,37.67,37.68,37.53,37.53,172700.0,19.8956,19.9009,19.8217,19.8217,172700.0
2004-08-30 15:00:00,37.53,37.58,37.46,37.54,291400.0,19.8217,19.8481,19.7847,19.827,291400.0
2004-08-30 15:30:00,37.54,37.61,37.46,37.46,326500.0,19.827,19.8639,19.7847,19.7847,326500.0
2004-08-31 09:30:00,37.44,37.61,37.17,37.45,748300.0,19.7741,19.8639,19.6315,19.7794,748300.0
2004-08-31 10:00:00,37.46,37.47,37.22,37.23,550500.0,19.7847,19.79,19.6579,19.6632,550500.0
2004-08-31 10:30:00,37.23,37.31,37.01,37.01,468700.0,19.6632,19.7055,19.547,19.547,468700.0
2004-08-31 11:00:00,37.0,37.02,36.77,36.99,443700.0,19.5417,19.5523,19.4203,19.5365,443700.0
2004-08-31 11:30:00,36.97,36.97,36.86,36.87,178400.0,19.5259,19.5259,19.4678,19.4731,178400.0
2004-08-31 12:00:00,36.87,36.91,36.81,36.83,262000.0,19.4731,19.4942,19.4414,19.452,262000.0
2004-08-31 12:30:00,36.83,36.84,36.52,36.54,523300.0,19.452,19.4572,19.2882,19.2988,523300.0
2004-08-31 13:00:00,36.54,36.68,36.45,36.66,526800.0,19.2988,19.3727,19.2513,19.3622,526800.0
2004-08-31 13:30:00,36.65,36.74,36.54,36.72,267500.0,19.3569,19.4044,19.2988,19.3939,267500.0
2004-08-31 14:00:00,36.71,36.83,36.67,36.83,228700.0,19.3886,19.452,19.3675,19.452,228700.0
2004-08-31 14:30:00,36.83,37.22,36.82,37.16,637000.0,19.452,19.6579,19.4467,19.6263,637000.0
2004-08-31 15:00:00,37.16,37.25,37.09,37.22,506200.0,19.6263,19.6738,19.5893,19.6579,506200.0
2004-08-31 15:30:00,37.22,37.45,37.19,37.39,627700.0,19.6579,19.7794,19.6421,19.7477,627700.0
2004-09-01 09:30:00,37.14,37.86,37.13,37.82,958700.0,19.6157,19.996,19.6104,19.9748,958700.0
2004-09-01 10:00:00,37.86,38.63,37.36,38.63,988400.0,19.996,20.4026,19.7319,20.4026,988400.0
2004-09-01 10:30:00,38.63,38.67,38.35,38.43,1043900.0,20.4026,20.4238,20.2548,20.297,1043900.0
2004-09-01 11:00:00,38.42,38.44,38.25,38.29,500400.0,20.2917,20.3023,20.2019,20.2231,500400.0
2004-09-01 11:30:00,38.3,38.32,38.12,38.23,807900.0,20.2284,20.2389,20.1333,20.1914,807900.0
2004-09-01 12:00:00,38.23,38.27,38.15,38.18,348100.0,20.1914,20.2125,20.1491,20.165,348100.0
2004-09-01 12:30:00,38.17,38.25,38.15,38.17,390100.0,20.1597,20.2019,20.1491,20.1597,390100.0
2004-09-01 13:00:00,38.17,38.22,37.52,38.11,1205200.0,20.1597,20.1861,19.8164,20.128,1205200.0
2004-09-01 13:30:00,38.11,38.2,38.06,38.07,260200.0,20.128,20.1755,20.1016,20.1069,260200.0
2004-09-01 14:00:00,38.06,38.13,37.92,38.12,295200.0,20.1016,20.1386,20.0277,20.1333,295200.0
2004-09-01 14:30:00,38.11,38.13,38.04,38.08,232800.0,20.128,20.1386,20.091,20.1122,232800.0
2004-09-01 15:00:00,38.08,38.08,37.93,38.01,263300.0,20.1122,20.1122,20.0329,20.0752,263300.0
2004-09-01 15:30:00,38.01,38.19,37.98,38.17,407600.0,20.0752,20.1703,20.0593,20.1597,407600.0
2004-09-02 09:30:00,38.0,38.45,37.71,37.8,804100.0,20.0699,20.3076,19.9167,19.9643,804100.0
2004-09-02 10:00:00,37.82,37.98,37.76,37.85,359500.0,19.9748,20.0593,19.9431,19.9907,359500.0
2004-09-02 10:30:00,37.85,38.08,37.84,38.01,274500.0,19.9907,20.1122,19.9854,20.0752,274500.0
2004-09-02 11:00:00,38.01,38.24,38.01,38.11,278500.0,20.0752,20.1967,20.0752,20.128,278500.0
2004-09-02 11:30:00,38.12,38.15,38.02,38.14,142900.0,20.1333,20.1491,20.0805,20.1438,142900.0
2004-09-02 12:00:00,38.15,38.15,38.04,38.06,97800.0,20.1491,20.1491,20.091,20.1016,97800.0
2004-09-02 12:30:00,38.05,38.08,37.95,38.0,151400.0,20.0963,20.1122,20.0435,20.0699,151400.0
2004-09-02 13:00:00,38.0,38.01,37.97,38.01,83500.0,20.0699,20.0752,20.0541,20.0752,83500.0
2004-09-02 13:30:00,38.0,38.11,37.98,38.1,139300.0,20.0699,20.128,20.0593,20.1227,139300.0
2004-09-02 14:00:00,38.1,38.3,38.07,38.29,221900.0,20.1227,20.2284,20.1069,20.2231,221900.0
2004-09-02 14:30:00,38.29,38.34,38.2,38.26,256200.0,20.2231,20.2495,20.1755,20.2072,256200.0
2004-09-02 15:00:00,38.26,38.43,38.24,38.29,393100.0,20.2072,20.297,20.1967,20.2231,393100.0
2004-09-02 15:30:00,38.28,38.4,38.22,38.4,317400.0,20.2178,20.2812,20.1861,20.2812,317400.0
2004-09-03 09:30:00,37.45,38.0,37.25,37.85,1185400.0,19.7794,20.0699,19.6738,19.9907,1185400.0
2004-09-03 10:00:00,37.85,37.93,37.7,37.76,910500.0,19.9907,20.0329,19.9115,19.9431,910500.0
2004-09-03 10:30:00,37.76,37.87,37.41,37.44,737300.0,19.9431,20.0012,19.7583,19.7741,737300.0
2004-09-03 11:00:00,37.41,37.43,37.06,37.13,794500.0,19.7583,19.7689,19.5734,19.6104,794500.0
2004-09-03 11:30:00,37.13,37.33,37.08,37.12,582900.0,19.6104,19.716,19.584,19.6051,582900.0
2004-09-03 12:00:00,37.12,37.13,36.95,37.06,528000.0,19.6051,19.6104,19.5153,19.5734,528000.0
2004-09-03 12:30:00,37.06,37.11,37.0,37.07,162600.0,19.5734,19.5998,19.5417,19.5787,162600.0
2004-09-03 13:00:00,37.05,37.08,36.83,36.85,257400.0,19.5682,19.584,19.452,19.4625,257400.0
2004-09-03 13:30:00,36.86,36.97,36.8,36.8,242100.0,19.4678,19.5259,19.4361,19.4361,242100.0
2004-09-03 14:00:00,36.8,36.89,36.77,36.81,269200.0,19.4361,19.4837,19.4203,19.4414,269200.0
2004-09-03 14:30:00,36.81,36.82,36.65,36.67,235100.0,19.4414,19.4467,19.3569,19.3675,235100.0
2004-09-03 15:00:00,36.66,36.87,36.65,36.83,279900.0,19.3622,19.4731,19.3569,19.452,279900.0
2004-09-03 15:30:00,36.83,36.9,36.72,36.78,681300.0,19.452,19.4889,19.3939,19.4256,681300.0
2004-09-07 09:30:00,37.23,37.32,36.57,36.91,974800.0,19.6632,19.7108,19.3146,19.4942,974800.0
2004-09-07 10:00:00,36.91,37.05,36.58,36.92,564100.0,19.4942,19.5682,19.3199,19.4995,564100.0
2004-09-07 10:30:00,36.92,36.94,36.57,36.6,432400.0,19.4995,19.5101,19.3146,19.3305,432400.0
2004-09-07 11:00:00,36.6,36.92,36.59,36.85,232400.0,19.3305,19.4995,19.3252,19.4625,232400.0
2004-09-07 11:30:00,36.84,37.02,36.8,36.94,223400.0,19.4572,19.5523,19.4361,19.5101,223400.0
2004-09-07 12:00:00,36.93,37.0,36.78,36.86,134000.0,19.5048,19.5417,19.4256,19.4678,134000.0
2004-09-07 12:30:00,36.86,36.95,36.72,36.92,186700.0,19.4678,19.5153,19.3939,19.4995,186700.0
2004-09-07 13:00:00,36.9,37.0,36.89,37.0,125700.0,19.4889,19.5417,19.4837,19.5417,125700.0
2004-09-07 13:30:00,37.0,37.02,36.78,36.82,222600.0,19.5417,19.5523,19.4256,19.4467,222600.0
2004-09-07 14:00:00,36.83,36.86,36.68,36.73,158700.0,19.452,19.4678,19.3727,19.3991,158700.0
2004-09-07 14:30:00,36.72,36.73,36.25,36.36,515000.0,19.3939,19.3991,19.1456,19.2037,515000.0
2004-09-07 15:00:00,36.36,36.55,36.3,36.4,281000.0,19.2037,19.3041,19.172,19.2249,281000.0
2004-09-07 15:30:00,36.4,36.59,36.39,36.59,502100.0,19.2249,19.3252,19.2196,19.3252,502100.0
2004-09-08 09:30:00,36.49,37.25,36.38,37.06,999700.0,19.2724,19.6738,19.2143,19.5734,999700.0
2004-09-08 10:00:00,37.06,37.66,37.01,37.62,858600.0,19.5734,19.8903,19.547,19.8692,858600.0
2004-09-08 10:30:00,37.62,37.69,37.09,37.27,760300.0,19.8692,19.9062,19.5893,19.6844,760300.0
2004-09-08 11:00:00,37.26,37.34,37.08,37.21,346300.0,19.6791,19.7213,19.584,19.6527,346300.0
2004-09-08 11:30:00,37.2,37.31,37.08,37.15,275000.0,19.6474,19.7055,19.584,19.621,275000.0
2004-09-08 12:00:00,37.16,37.24,36.97,37.03,271800.0,19.6263,19.6685,19.5259,19.5576,271800.0
2004-09-08 12:30:00,37.03,37.03,36.86,36.94,340500.0,19.5576,19.5576,19.4678,19.5101,340500.0
2004-09-08 13:00:00,36.92,37.17,36.89,37.01,323000.0,19.4995,19.6315,19.4837,19.547,323000.0
2004-09-08 13:30:00,37.01,37.16,36.98,37.09,150000.0,19.547,19.6263,19.5312,19.5893,150000.0
2004-09-08 14:00:00,37.08,37.2,37.04,37.13,275600.0,19.584,19.6474,19.5629,19.6104,275600.0
2004-09-08 14:30:00,37.12,37.14,36.96,37.0,200600.0,19.6051,19.6157,19.5206,19.5417,200600.0
2004-09-08 15:00:00,36.99,37.02,36.89,36.97,326600.0,19.5365,19.5523,19.4837,19.5259,326600.0
2004-09-08 15:30:00,36.98,37.18,36.94,37.16,644900.0,19.5312,19.6368,19.5101,19.6263,644900.0
2004-09-09 09:30:00,37.74,38.24,37.6,37.76,1575900.0,19.9326,20.1967,19.8586,19.9431,1575900.0
2004-09-09 10:00:00,37.75,38.25,37.57,38.13,871300.0,19.9379,20.2019,19.8428,20.1386,871300.0
2004-09-09 10:30:00,38.13,38.19,37.89,38.01,618600.0,20.1386,20.1703,20.0118,20.0752,618600.0
2004-09-09 11:00:00,38.02,38.02,37.58,37.64,1224500.0,20.0805,20.0805,19.8481,19.8798,1224500.0
2004-09-09 11:30:00,37.63,37.82,37.57,37.76,420000.0,19.8745,19.9748,19.8428,19.9431,420000.0
2004-09-09 12:00:00,37.78,37.86,37.41,37.45,862900.0,19.9537,19.996,19.7583,19.7794,862900.0
2004-09-09 12:30:00,37.44,37.98,37.44,37.97,625500.0,19.7741,20.0593,19.7741,20.0541,625500.0
2004-09-09 13:00:00,37.98,38.4,37.92,38.32,868900.0,20.0593,20.2812,20.0277,20.2389,868900.0
2004-09-09 13:30:00,38.32,38.74,38.28,38.61,1151900.0,20.2389,20.4607,20.2178,20.3921,1151900.0
2004-09-09 14:00:00,38.61,38.85,38.43,38.84,817800.0,20.3921,20.5188,20.297,20.5136,817800.0
2004-09-09 14:30:00,38.84,39.08,38.74,39.0,883400.0,20.5136,20.6403,20.4607,20.5981,883400.0
2004-09-09 15:00:00,39.0,39.05,38.8,38.81,586100.0,20.5981,20.6245,20.4924,20.4977,586100.0
2004-09-09 15:30:00,38.82,38.98,38.61,38.78,1164600.0,20.503,20.5875,20.3921,20.4819,1164600.0
2004-09-10 09:30:00,38.76,38.99,38.35,38.75,2151800.0,20.4713,20.5928,20.2548,20.466,2151800.0
2004-09-10 10:00:00,38.76,39.23,38.6,39.13,1754300.0,20.4713,20.7195,20.3868,20.6667,1754300.0
2004-09-10 10:30:00,39.15,39.57,39.13,39.15,1346100.0,20.6773,20.8991,20.6667,20.6773,1346100.0
2004-09-10 11:00:00,39.15,39.29,39.05,39.22,440700.0,20.6773,20.7512,20.6245,20.7143,440700.0
2004-09-10 11:30:00,39.21,39.47,39.17,39.35,261500.0,20.709,20.8463,20.6878,20.7829,261500.0
2004-09-10 12:00:00,39.35,39.53,39.31,39.43,262000.0,20.7829,20.878,20.7618,20.8252,262000.0
2004-09-10 12:30:00,39.44,39.71,39.43,39.64,474300.0,20.8304,20.973,20.8252,20.9361,474300.0
2004-09-10 13:00:00,39.63,39.84,39.58,39.83,333200.0,20.9308,21.0417,20.9044,21.0364,333200.0
2004-09-10 13:30:00,39.83,39.85,39.51,39.53,272700.0,21.0364,21.047,20.8674,20.878,272700.0
2004-09-10 14:00:00,39.52,39.79,39.42,39.74,370400.0,20.8727,21.0153,20.8199,20.9889,370400.0
2004-09-10 14:30:00,39.74,39.94,39.69,39.83,596400.0,20.9889,21.0945,20.9625,21.0364,596400.0
2004-09-10 15:00:00,39.83,39.97,39.74,39.9,476200.0,21.0364,21.1104,20.9889,21.0734,476200.0
2004-09-10 15:30:00,39.9,39.96,39.72,39.81,769000.0,21.0734,21.1051,20.9783,21.0259,769000.0
2004-09-13 09:30:00,39.97,40.44,39.62,39.64,1050300.0,21.1104,21.3586,20.9255,20.9361,1050300.0
2004-09-13 10:00:00,39.64,40.18,39.6,40.14,820200.0,20.9361,21.2213,20.915,21.2002,820200.0
2004-09-13 10:30:00,40.14,40.14,39.83,40.09,719100.0,21.2002,21.2002,21.0364,21.1737,719100.0
2004-09-13 11:00:00,40.08,40.41,40.03,40.27,528000.0,21.1685,21.3428,21.1421,21.2688,528000.0
2004-09-13 11:30:00,40.29,40.35,40.12,40.2,378900.0,21.2794,21.3111,21.1896,21.2318,378900.0
2004-09-13 12:00:00,40.2,40.35,40.18,40.22,297900.0,21.2318,21.3111,21.2213,21.2424,297900.0
2004-09-13 12:30:00,40.22,40.36,40.11,40.33,309400.0,21.2424,21.3164,21.1843,21.3005,309400.0
2004-09-13 13:00:00,40.33,40.53,40.22,40.27,353900.0,21.3005,21.4061,21.2424,21.2688,353900.0
2004-09-13 13:30:00,40.28,40.28,39.87,39.88,620400.0,21.2741,21.2741,21.0576,21.0628,620400.0
2004-09-13 14:00:00,39.88,40.29,39.87,40.12,734600.0,21.0628,21.2794,21.0576,21.1896,734600.0
2004-09-13 14:30:00,40.12,40.2,39.97,39.99,458300.0,21.1896,21.2318,21.1104,21.1209,458300.0
2004-09-13 15:00:00,39.99,40.11,39.72,39.89,725000.0,21.1209,21.1843,20.9783,21.0681,725000.0
2004-09-13 15:30:00,39.89,39.94,39.53,39.77,1133500.0,21.0681,21.0945,20.878,21.0047,1133500.0
2004-09-14 09:30:00,39.74,40.09,39.58,39.79,1030800.0,20.9889,21.1737,20.9044,21.0153,1030800.0
2004-09-14 10:00:00,39.79,40.31,39.75,40.24,745300.0,21.0153,21.2899,20.9942,21.253,745300.0
2004-09-14 10:30:00,40.24,40.41,40.08,40.15,394000.0,21.253,21.3428,21.1685,21.2054,394000.0
2004-09-14 11:00:00,40.13,40.55,40.13,40.25,433700.0,21.1949,21.4167,21.1949,21.2583,433700.0
2004-09-14 11:30:00,40.25,40.32,40.07,40.25,415000.0,21.2583,21.2952,21.1632,21.2583,415000.0
2004-09-14 12:00:00,40.25,40.44,40.22,40.32,257200.0,21.2583,21.3586,21.2424,21.2952,257200.0
2004-09-14 12:30:00,40.31,40.5,40.23,40.37,292900.0,21.2899,21.3903,21.2477,21.3216,292900.0
2004-09-14 13:00:00,40.37,40.49,40.2,40.2,249700.0,21.3216,21.385,21.2318,21.2318,249700.0
2004-09-14 13:30:00,40.21,40.21,40.0,40.08,392800.0,21.2371,21.2371,21.1262,21.1685,392800.0
2004-09-14 14:00:00,40.09,40.2,40.03,40.18,329900.0,21.1737,21.2318,21.1421,21.2213,329900.0
2004-09-14 14:30:00,40.16,40.16,39.91,40.06,279300.0,21.2107,21.2107,21.0787,21.1579,279300.0
2004-09-14 15:00:00,40.08,40.31,40.01,40.3,345200.0,21.1685,21.2899,21.1315,21.2847,345200.0
2004-09-14 15:30:00,40.29,40.37,40.14,40.27,697000.0,21.2794,21.3216,21.2002,21.2688,697000.0
2004-09-15 09:30:00,39.71,39.85,39.35,39.39,1140900.0,20.973,21.047,20.7829,20.804,1140900.0
2004-09-15 10:00:00,39.38,39.69,39.35,39.61,630400.0,20.7988,20.9625,20.7829,20.9202,630400.0
2004-09-15 10:30:00,39.62,39.66,39.31,39.35,622800.0,20.9255,20.9466,20.7618,20.7829,622800.0
2004-09-15 11:00:00,39.35,39.45,39.21,39.37,365400.0,20.7829,20.8357,20.709,20.7935,365400.0
2004-09-15 11:30:00,39.39,39.39,39.01,39.13,310700.0,20.804,20.804,20.6033,20.6667,310700.0
2004-09-15 12:00:00,39.12,39.21,39.1,39.12,164600.0,20.6614,20.709,20.6509,20.6614,164600.0
2004-09-15 12:30:00,39.12,39.22,39.06,39.13,217100.0,20.6614,20.7143,20.6297,20.6667,217100.0
2004-09-15 13:00:00,39.13,39.26,39.1,39.26,153700.0,20.6667,20.7354,20.6509,20.7354,153700.0
2004-09-15 13:30:00,39.25,39.43,39.21,39.4,316800.0,20.7301,20.8252,20.709,20.8093,316800.0
2004-09-15 14:00:00,39.39,39.45,39.28,39.31,242300.0,20.804,20.8357,20.7459,20.7618,242300.0
2004-09-15 14:30:00,39.31,39.48,39.25,39.26,263900.0,20.7618,20.8516,20.7301,20.7354,263900.0
2004-09-15 15:00:00,39.27,39.35,39.12,39.33,369300.0,20.7407,20.7829,20.6614,20.7724,369300.0
2004-09-15 15:30:00,39.33,39.42,39.21,39.21,506100.0,20.7724,20.8199,20.709,20.709,506100.0
2004-09-16 09:30:00,39.38,39.7,39.3,39.67,526200.0,20.7988,20.9678,20.7565,20.9519,526200.0
2004-09-16 10:00:00,39.68,39.89,39.39,39.89,563000.0,20.9572,21.0681,20.804,21.0681,563000.0
2004-09-16 10:30:00,39.88,39.98,39.73,39.8,383800.0,21.0628,21.1157,20.9836,21.0206,383800.0
2004-09-16 11:00:00,39.77,39.92,39.7,39.9,205300.0,21.0047,21.084,20.9678,21.0734,205300.0
2004-09-16 11:30:00,39.89,39.9,39.5,39.54,201200.0,21.0681,21.0734,20.8621,20.8833,201200.0
2004-09-16 12:00:00,39.54,39.54,39.27,39.4,333300.0,20.8833,20.8833,20.7407,20.8093,333300.0
2004-09-16 12:30:00,39.39,39.46,39.27,39.32,138100.0,20.804,20.841,20.7407,20.7671,138100.0
2004-09-16 13:00:00,39.31,39.32,39.19,39.22,139300.0,20.7618,20.7671,20.6984,20.7143,139300.0
2004-09-16 13:30:00,39.23,39.37,39.17,39.37,156700.0,20.7195,20.7935,20.6878,20.7935,156700.0
2004-09-16 14:00:00,39.37,39.48,39.31,39.45,213400.0,20.7935,20.8516,20.7618,20.8357,213400.0
2004-09-16 14:30:00,39.44,39.45,39.23,39.24,102300.0,20.8304,20.8357,20.7195,20.7248,102300.0
2004-09-16 15:00:00,39.25,39.27,39.05,39.21,319400.0,20.7301,20.7407,20.6245,20.709,319400.0
2004-09-16 15:30:00,39.21,39.35,39.2,39.31,362500.0,20.709,20.7829,20.7037,20.7618,362500.0
2004-09-17 09:30:00,39.55,39.73,38.96,39.02,1119300.0,20.8885,20.9836,20.5769,20.6086,1119300.0
2004-09-17 10:00:00,39.02,39.24,38.98,39.16,751100.0,20.6086,20.7248,20.5875,20.6826,751100.0
2004-09-17 10:30:00,39.16,39.47,39.0,39.4,705400.0,20.6826,20.8463,20.5981,20.8093,705400.0
2004-09-17 11:00:00,39.4,39.4,39.05,39.07,609600.0,20.8093,20.8093,20.6245,20.635,609600.0
2004-09-17 11:30:00,39.06,39.35,39.04,39.25,506200.0,20.6297,20.7829,20.6192,20.7301,506200.0
2004-09-17 12:00:00,39.25,39.44,39.2,39.44,180400.0,20.7301,20.8304,20.7037,20.8304,180400.0
2004-09-17 12:30:00,39.42,39.47,39.38,39.42,136300.0,20.8199,20.8463,20.7988,20.8199,136300.0
2004-09-17 13:00:00,39.42,39.43,39.23,39.33,122600.0,20.8199,20.8252,20.7195,20.7724,122600.0
2004-09-17 13:30:00,39.33,39.42,39.2,39.42,224500.0,20.7724,20.8199,20.7037,20.8199,224500.0
2004-09-17 14:00:00,39.42,39.54,39.34,39.47,318200.0,20.8199,20.8833,20.7776,20.8463,318200.0
2004-09-17 14:30:00,39.46,39.72,39.46,39.71,349000.0,20.841,20.9783,20.841,20.973,349000.0
2004-09-17 15:00:00,39.7,39.72,39.52,39.54,328100.0,20.9678,20.9783,20.8727,20.8833,328100.0
2004-09-17 15:30:00,39.54,39.86,39.49,39.76,831000.0,20.8833,21.0523,20.8569,20.9995,831000.0
2004-09-20 09:30:00,39.38,40.2,39.32,40.02,1158300.0,20.7988,21.2318,20.7671,21.1368,1158300.0
2004-09-20 10:00:00,40.02,41.47,39.95,41.45,1401400.0,21.1368,21.9026,21.0998,21.892,1401400.0
2004-09-20 10:30:00,41.46,41.74,41.37,41.66,1212000.0,21.8973,22.0452,21.8498,22.003,1212000.0
2004-09-20 11:00:00,41.66,41.8,41.41,41.64,803700.0,22.003,22.0769,21.8709,21.9924,803700.0
2004-09-20 11:30:00,41.63,41.63,41.24,41.58,688500.0,21.9871,21.9871,21.7811,21.9607,688500.0
2004-09-20 12:00:00,41.58,41.64,41.49,41.54,115100.0,21.9607,21.9924,21.9132,21.9396,115100.0
2004-09-20 12:30:00,41.54,41.56,41.15,41.18,294500.0,21.9396,21.9501,21.7336,21.7494,294500.0
2004-09-20 13:00:00,41.16,41.35,40.95,41.32,416200.0,21.7389,21.8392,21.628,21.8234,416200.0
2004-09-20 13:30:00,41.3,41.57,41.04,41.14,347600.0,21.8128,21.9554,21.6755,21.7283,347600.0
2004-09-20 14:00:00,41.16,41.24,40.84,41.03,534700.0,21.7389,21.7811,21.5699,21.6702,534700.0
2004-09-20 14:30:00,41.04,41.38,41.04,41.22,625200.0,21.6755,21.8551,21.6755,21.7706,625200.0
2004-09-20 15:00:00,41.23,41.54,41.22,41.4,860000.0,21.7758,21.9396,21.7706,21.8656,860000.0
2004-09-20 15:30:00,41.4,41.59,41.37,41.53,797500.0,21.8656,21.966,21.8498,21.9343,797500.0
2004-09-21 09:30:00,41.5,41.9,41.26,41.51,1480200.0,21.9184,22.1297,21.7917,21.9237,1480200.0
2004-09-21 10:00:00,41.51,41.84,41.16,41.53,980600.0,21.9237,22.098,21.7389,21.9343,980600.0
2004-09-21 10:30:00,41.52,41.7,41.35,41.48,356500.0,21.929,22.0241,21.8392,21.9079,356500.0
2004-09-21 11:00:00,41.45,41.69,41.41,41.46,287700.0,21.892,22.0188,21.8709,21.8973,287700.0
2004-09-21 11:30:00,41.46,41.52,41.28,41.28,193700.0,21.8973,21.929,21.8023,21.8023,193700.0
2004-09-21 12:00:00,41.28,41.37,41.15,41.33,393200.0,21.8023,21.8498,21.7336,21.8287,393200.0
2004-09-21 12:30:00,41.33,41.48,41.33,41.43,252900.0,21.8287,21.9079,21.8287,21.8815,252900.0
2004-09-21 13:00:00,41.41,41.47,41.32,41.38,298500.0,21.8709,21.9026,21.8234,21.8551,298500.0
2004-09-21 13:30:00,41.37,41.63,41.35,41.6,140500.0,21.8498,21.9871,21.8392,21.9713,140500.0
2004-09-21 14:00:00,41.6,41.76,41.23,41.36,664900.0,21.9713,22.0558,21.7758,21.8445,664900.0
2004-09-21 14:30:00,41.36,41.8,41.35,41.73,659900.0,21.8445,22.0769,21.8392,22.0399,659900.0
2004-09-21 15:00:00,41.71,41.9,41.58,41.67,549100.0,22.0294,22.1297,21.9607,22.0082,549100.0
2004-09-21 15:30:00,41.67,41.78,41.46,41.72,700100.0,22.0082,22.0663,21.8973,22.0346,700100.0
2004-09-22 09:30:00,41.27,41.45,41.09,41.38,839100.0,21.797,21.892,21.7019,21.8551,839100.0
2004-09-22 10:00:00,41.38,41.39,41.0,41.11,801200.0,21.8551,21.8604,21.6544,21.7125,801200.0
2004-09-22 10:30:00,41.12,41.23,40.81,40.93,482300.0,21.7177,21.7758,21.554,21.6174,482300.0
2004-09-22 11:00:00,40.94,41.01,40.82,40.95,302300.0,21.6227,21.6597,21.5593,21.628,302300.0
2004-09-22 11:30:00,40.95,41.05,40.79,40.85,391000.0,21.628,21.6808,21.5435,21.5751,391000.0
2004-09-22 12:00:00,40.85,41.0,40.76,40.98,168200.0,21.5751,21.6544,21.5276,21.6438,168200.0
2004-09-22 12:30:00,40.97,40.97,40.86,40.86,111900.0,21.6385,21.6385,21.5804,21.5804,111900.0
2004-09-22 13:00:00,40.86,40.98,40.8,40.83,134800.0,21.5804,21.6438,21.5487,21.5646,134800.0
2004-09-22 13:30:00,40.83,40.91,40.68,40.69,202800.0,21.5646,21.6068,21.4854,21.4906,202800.0
2004-09-22 14:00:00,40.69,40.82,40.54,40.69,405600.0,21.4906,21.5593,21.4114,21.4906,405600.0
2004-09-22 14:30:00,40.7,40.85,40.66,40.73,222000.0,21.4959,21.5751,21.4748,21.5118,222000.0
2004-09-22 15:00:00,40.73,40.79,40.54,40.54,307300.0,21.5118,21.5435,21.4114,21.4114,307300.0
2004-09-22 15:30:00,40.54,40.7,40.15,40.69,493600.0,21.4114,21.4959,21.2054,21.4906,493600.0
2004-09-23 09:30:00,40.74,40.82,40.22,40.65,846800.0,21.517,21.5593,21.2424,21.4695,846800.0
2004-09-23 10:00:00,40.64,40.98,40.44,40.86,622000.0,21.4642,21.6438,21.3586,21.5804,622000.0
2004-09-23 10:30:00,40.86,40.93,40.54,40.9,595100.0,21.5804,21.6174,21.4114,21.6016,595100.0
2004-09-23 11:00:00,40.89,40.94,40.79,40.85,192600.0,21.5963,21.6227,21.5435,21.5751,192600.0
2004-09-23 11:30:00,40.86,40.9,40.61,40.61,258500.0,21.5804,21.6016,21.4484,21.4484,258500.0
2004-09-23 12:00:00,40.6,40.85,40.58,40.68,225300.0,21.4431,21.5751,21.4325,21.4854,225300.0
2004-09-23 12:30:00,40.67,40.77,40.55,40.76,329200.0,21.4801,21.5329,21.4167,21.5276,329200.0
2004-09-23 13:00:00,40.75,40.9,40.74,40.86,355900.0,21.5223,21.6016,21.517,21.5804,355900.0
2004-09-23 13:30:00,40.86,41.1,40.84,40.98,260300.0,21.5804,21.7072,21.5699,21.6438,260300.0
2004-09-23 14:00:00,40.98,41.38,40.97,41.29,443500.0,21.6438,21.8551,21.6385,21.8075,443500.0
2004-09-23 14:30:00,41.28,41.35,41.01,41.11,442800.0,21.8023,21.8392,21.6597,21.7125,442800.0
2004-09-23 15:00:00,41.09,41.24,41.07,41.15,229600.0,21.7019,21.7811,21.6913,21.7336,229600.0
2004-09-23 15:30:00,41.16,41.25,41.01,41.05,570200.0,21.7389,21.7864,21.6597,21.6808,570200.0
2004-09-24 09:30:00,41.07,41.4,41.02,41.13,592800.0,21.6913,21.8656,21.6649,21.723,592800.0
2004-09-24 10:00:00,41.14,41.25,41.03,41.07,256800.0,21.7283,21.7864,21.6702,21.6913,256800.0
2004-09-24 10:30:00,41.07,41.08,40.78,40.98,311300.0,21.6913,21.6966,21.5382,21.6438,311300.0
2004-09-24 11:00:00,40.99,41.12,40.83,40.93,439000.0,21.6491,21.7177,21.5646,21.6174,439000.0
2004-09-24 11:30:00,40.94,40.96,40.43,40.44,456200.0,21.6227,21.6332,21.3533,21.3586,456200.0
2004-09-24 12:00:00,40.43,40.43,39.86,40.18,1007000.0,21.3533,21.3533,21.0523,21.2213,1007000.0
2004-09-24 12:30:00,40.18,40.23,40.0,40.05,595900.0,21.2213,21.2477,21.1262,21.1526,595900.0
2004-09-24 13:00:00,40.07,40.49,39.99,40.35,353300.0,21.1632,21.385,21.1209,21.3111,353300.0
2004-09-24 13:30:00,40.35,40.59,40.18,40.39,382000.0,21.3111,21.4378,21.2213,21.3322,382000.0
2004-09-24 14:00:00,40.4,40.47,40.11,40.16,360900.0,21.3375,21.3744,21.1843,21.2107,360900.0
2004-09-24 14:30:00,40.16,40.22,39.98,40.01,361900.0,21.2107,21.2424,21.1157,21.1315,361900.0
2004-09-24 15:00:00,40.01,40.15,39.95,40.14,386800.0,21.1315,21.2054,21.0998,21.2002,386800.0
2004-09-24 15:30:00,40.15,40.18,40.0,40.11,438000.0,21.2054,21.2213,21.1262,21.1843,438000.0
2004-09-27 09:30:00,39.58,39.85,39.35,39.53,828800.0,20.9044,21.047,20.7829,20.878,828800.0
2004-09-27 10:00:00,39.56,40.08,39.54,39.98,664300.0,20.8938,21.1685,20.8833,21.1157,664300.0
2004-09-27 10:30:00,39.98,40.2,39.77,39.98,608300.0,21.1157,21.2318,21.0047,21.1157,608300.0
2004-09-27 11:00:00,39.97,40.33,39.87,40.2,461200.0,21.1104,21.3005,21.0576,21.2318,461200.0
2004-09-27 11:30:00,40.19,40.21,39.86,39.91,366900.0,21.2266,21.2371,21.0523,21.0787,366900.0
2004-09-27 12:00:00,39.9,40.08,39.85,39.87,241900.0,21.0734,21.1685,21.047,21.0576,241900.0
2004-09-27 12:30:00,39.87,40.14,39.78,40.13,274000.0,21.0576,21.2002,21.01,21.1949,274000.0
2004-09-27 13:00:00,40.13,40.15,39.91,39.99,137400.0,21.1949,21.2054,21.0787,21.1209,137400.0
2004-09-27 13:30:00,39.98,40.07,39.5,40.03,106500.0,21.1157,21.1632,20.8621,21.1421,106500.0
2004-09-27 14:00:00,40.03,40.07,39.7,39.74,255400.0,21.1421,21.1632,20.9678,20.9889,255400.0
2004-09-27 14:30:00,39.73,39.88,39.63,39.88,210700.0,20.9836,21.0628,20.9308,21.0628,210700.0
2004-09-27 15:00:00,39.87,39.94,39.76,39.82,201500.0,21.0576,21.0945,20.9995,21.0311,201500.0
2004-09-27 15:30:00,39.8,39.86,39.58,39.66,426000.0,21.0206,21.0523,20.9044,20.9466,426000.0
2004-09-28 09:30:00,39.83,39.86,39.42,39.49,739300.0,21.0364,21.0523,20.8199,20.8569,739300.0
2004-09-28 10:00:00,39.48,39.67,39.2,39.23,594400.0,20.8516,20.9519,20.7037,20.7195,594400.0
2004-09-28 10:30:00,39.23,39.25,39.03,39.1,621800.0,20.7195,20.7301,20.6139,20.6509,621800.0
2004-09-28 11:00:00,39.09,39.28,39.09,39.16,295800.0,20.6456,20.7459,20.6456,20.6826,295800.0
2004-09-28 11:30:00,39.14,39.29,39.11,39.19,389300.0,20.672,20.7512,20.6562,20.6984,389300.0
2004-09-28 12:00:00,39.18,39.26,39.13,39.14,167600.0,20.6931,20.7354,20.6667,20.672,167600.0
2004-09-28 12:30:00,39.16,39.2,39.08,39.11,118800.0,20.6826,20.7037,20.6403,20.6562,118800.0
2004-09-28 13:00:00,39.11,39.19,39.01,39.01,158600.0,20.6562,20.6984,20.6033,20.6033,158600.0
2004-09-28 13:30:00,39.01,39.09,38.93,38.95,297000.0,20.6033,20.6456,20.5611,20.5717,297000.0
2004-09-28 14:00:00,38.98,39.08,38.91,39.03,303600.0,20.5875,20.6403,20.5505,20.6139,303600.0
2004-09-28 14:30:00,39.02,39.17,38.98,39.11,393600.0,20.6086,20.6878,20.5875,20.6562,393600.0
2004-09-28 15:00:00,39.11,39.58,39.04,39.5,739100.0,20.6562,20.9044,20.6192,20.8621,739100.0
2004-09-28 15:30:00,39.5,39.67,39.45,39.46,521000.0,20.8621,20.9519,20.8357,20.841,521000.0
2004-09-29 09:30:00,39.69,40.24,39.49,40.16,1619900.0,20.9625,21.253,20.8569,21.2107,1619900.0
2004-09-29 10:00:00,40.16,40.28,39.87,40.12,767000.0,21.2107,21.2741,21.0576,21.1896,767000.0
2004-09-29 10:30:00,40.12,40.61,40.06,40.61,581200.0,21.1896,21.4484,21.1579,21.4484,581200.0
2004-09-29 11:00:00,40.61,40.75,40.46,40.49,509500.0,21.4484,21.5223,21.3692,21.385,509500.0
2004-09-29 11:30:00,40.49,40.86,40.38,40.66,272800.0,21.385,21.5804,21.3269,21.4748,272800.0
2004-09-29 12:00:00,40.66,40.68,40.43,40.52,217700.0,21.4748,21.4854,21.3533,21.4009,217700.0
2004-09-29 12:30:00,40.53,40.69,40.5,40.59,251200.0,21.4061,21.4906,21.3903,21.4378,251200.0
2004-09-29 13:00:00,40.59,40.61,40.34,40.4,231000.0,21.4378,21.4484,21.3058,21.3375,231000.0
2004-09-29 13:30:00,40.4,40.52,40.33,40.51,170500.0,21.3375,21.4009,21.3005,21.3956,170500.0
2004-09-29 14:00:00,40.52,40.52,40.28,40.32,123200.0,21.4009,21.4009,21.2741,21.2952,123200.0
2004-09-29 14:30:00,40.34,40.4,40.2,40.3,219800.0,21.3058,21.3375,21.2318,21.2847,219800.0
2004-09-29 15:00:00,40.3,40.41,40.15,40.2,227600.0,21.2847,21.3428,21.2054,21.2318,227600.0
2004-09-29 15:30:00,40.2,40.43,40.16,40.4,488100.0,21.2318,21.3533,21.2107,21.3375,488100.0
2004-09-30 09:30:00,40.5,41.55,40.43,41.4,1370900.0,21.3903,21.9449,21.3533,21.8656,1370900.0
2004-09-30 10:00:00,41.41,41.81,41.32,41.81,969300.0,21.8709,22.0822,21.8234,22.0822,969300.0
2004-09-30 10:30:00,41.8,41.95,41.43,41.47,1208300.0,22.0769,22.1561,21.8815,21.9026,1208300.0
2004-09-30 11:00:00,41.48,41.54,41.21,41.37,895900.0,21.9079,21.9396,21.7653,21.8498,895900.0
2004-09-30 11:30:00,41.35,41.39,41.11,41.16,726300.0,21.8392,21.8604,21.7125,21.7389,726300.0
2004-09-30 12:00:00,41.15,41.26,41.08,41.2,308000.0,21.7336,21.7917,21.6966,21.76,308000.0
2004-09-30 12:30:00,41.2,41.29,41.1,41.1,310800.0,21.76,21.8075,21.7072,21.7072,310800.0
2004-09-30 13:00:00,41.1,41.25,40.96,41.25,519000.0,21.7072,21.7864,21.6332,21.7864,519000.0
2004-09-30 13:30:00,41.25,41.48,41.22,41.42,301800.0,21.7864,21.9079,21.7706,21.8762,301800.0
2004-09-30 14:00:00,41.42,41.64,41.35,41.64,466300.0,21.8762,21.9924,21.8392,21.9924,466300.0
2004-09-30 14:30:00,41.65,41.65,41.37,41.54,387400.0,21.9977,21.9977,21.8498,21.9396,387400.0
2004-09-30 15:00:00,41.53,41.61,41.3,41.3,631700.0,21.9343,21.9765,21.8128,21.8128,631700.0
2004-09-30 15:30:00,41.31,41.51,41.25,41.45,890400.0,21.8181,21.9237,21.7864,21.892,890400.0
2004-10-01 09:30:00,42.4,42.72,42.25,42.63,1149600.0,22.3938,22.5628,22.3146,22.5153,1149600.0
2004-10-01 10:00:00,42.64,43.08,42.4,42.84,1059700.0,22.5205,22.7529,22.3938,22.6262,1059700.0
2004-10-01 10:30:00,42.83,43.24,42.75,43.23,661300.0,22.6209,22.8374,22.5786,22.8322,661300.0
2004-10-01 11:00:00,43.22,43.39,43.16,43.18,538000.0,22.8269,22.9167,22.7952,22.8057,538000.0
2004-10-01 11:30:00,43.18,43.4,43.17,43.22,251100.0,22.8057,22.9219,22.8005,22.8269,251100.0
2004-10-01 12:00:00,43.23,43.32,42.29,43.29,397400.0,22.8322,22.8797,22.3357,22.8638,397400.0
2004-10-01 12:30:00,43.29,43.5,43.28,43.5,315400.0,22.8638,22.9748,22.8586,22.9748,315400.0
2004-10-01 13:00:00,43.5,43.54,43.35,43.46,359200.0,22.9748,22.9959,22.8955,22.9536,359200.0
2004-10-01 13:30:00,43.45,43.49,43.28,43.31,294500.0,22.9484,22.9695,22.8586,22.8744,294500.0
2004-10-01 14:00:00,43.3,43.6,43.19,43.37,418700.0,22.8691,23.0276,22.811,22.9061,418700.0
2004-10-01 14:30:00,43.36,43.41,43.22,43.3,506900.0,22.9008,22.9272,22.8269,22.8691,506900.0
2004-10-01 15:00:00,43.3,43.37,43.22,43.28,305100.0,22.8691,22.9061,22.8269,22.8586,305100.0
2004-10-01 15:30:00,43.28,43.39,42.28,43.37,715200.0,22.8586,22.9167,22.3304,22.9061,715200.0
2004-10-04 09:30:00,44.1,44.24,43.46,44.19,1289900.0,23.2917,23.3656,22.9536,23.3392,1289900.0
2004-10-04 10:00:00,44.19,44.38,44.03,44.12,856300.0,23.3392,23.4395,23.2547,23.3022,856300.0
2004-10-04 10:30:00,44.12,44.15,43.88,43.93,510100.0,23.3022,23.3181,23.1755,23.2019,510100.0
2004-10-04 11:00:00,43.92,44.15,43.79,43.97,673900.0,23.1966,23.3181,23.1279,23.223,673900.0
2004-10-04 11:30:00,43.97,44.0,43.81,43.88,313100.0,23.223,23.2388,23.1385,23.1755,313100.0
2004-10-04 12:00:00,43.9,44.05,43.81,44.01,303700.0,23.186,23.2652,23.1385,23.2441,303700.0
2004-10-04 12:30:00,44.0,44.01,43.84,43.88,244400.0,23.2388,23.2441,23.1543,23.1755,244400.0
2004-10-04 13:00:00,43.87,43.96,43.84,43.89,199000.0,23.1702,23.2177,23.1543,23.1807,199000.0
2004-10-04 13:30:00,43.9,44.04,43.89,44.01,222900.0,23.186,23.26,23.1807,23.2441,222900.0
2004-10-04 14:00:00,44.01,44.14,43.95,44.09,205900.0,23.2441,23.3128,23.2124,23.2864,205900.0
2004-10-04 14:30:00,44.1,44.1,43.85,43.87,364700.0,23.2917,23.2917,23.1596,23.1702,364700.0
2004-10-04 15:00:00,43.86,43.93,43.74,43.8,498600.0,23.1649,23.2019,23.1015,23.1332,498600.0
2004-10-04 15:30:00,43.8,43.85,43.27,43.38,1288000.0,23.1332,23.1596,22.8533,22.9114,1288000.0
2004-10-05 09:30:00,43.28,43.8,42.83,42.98,1279200.0,22.8586,23.1332,22.6209,22.7001,1279200.0
2004-10-05 10:00:00,42.96,43.73,42.8,43.54,1248300.0,22.6896,23.0962,22.6051,22.9959,1248300.0
2004-10-05 10:30:00,43.56,43.64,43.18,43.24,741600.0,23.0064,23.0487,22.8057,22.8374,741600.0
2004-10-05 11:00:00,43.25,43.48,43.15,43.25,345600.0,22.8427,22.9642,22.7899,22.8427,345600.0
2004-10-05 11:30:00,43.25,43.38,43.2,43.34,350200.0,22.8427,22.9114,22.8163,22.8903,350200.0
2004-10-05 12:00:00,43.34,43.5,43.3,43.5,316500.0,22.8903,22.9748,22.8691,22.9748,316500.0
2004-10-05 12:30:00,43.5,43.76,43.49,43.58,476500.0,22.9748,23.1121,22.9695,23.017,476500.0
2004-10-05 13:00:00,43.58,43.73,43.54,43.57,155400.0,23.017,23.0962,22.9959,23.0117,155400.0
2004-10-05 13:30:00,43.56,43.69,43.45,43.45,311200.0,23.0064,23.0751,22.9484,22.9484,311200.0
2004-10-05 14:00:00,43.45,43.5,43.22,43.33,400500.0,22.9484,22.9748,22.8269,22.885,400500.0
2004-10-05 14:30:00,43.33,43.47,43.05,43.13,456000.0,22.885,22.9589,22.7371,22.7793,456000.0
2004-10-05 15:00:00,43.13,43.59,43.11,43.53,483700.0,22.7793,23.0223,22.7688,22.9906,483700.0
2004-10-05 15:30:00,43.53,43.69,43.39,43.67,899000.0,22.9906,23.0751,22.9167,23.0645,899000.0
2004-10-06 09:30:00,43.6,43.6,42.75,42.84,1340700.0,23.0276,23.0276,22.5786,22.6262,1340700.0
2004-10-06 10:00:00,42.85,42.92,42.56,42.75,1008900.0,22.6315,22.6684,22.4783,22.5786,1008900.0
2004-10-06 10:30:00,42.76,42.9,42.63,42.74,641600.0,22.5839,22.6579,22.5153,22.5734,641600.0
2004-10-06 11:00:00,42.72,42.82,42.56,42.62,594700.0,22.5628,22.6156,22.4783,22.51,594700.0
2004-10-06 11:30:00,42.63,42.81,42.55,42.72,452300.0,22.5153,22.6103,22.473,22.5628,452300.0
2004-10-06 12:00:00,42.71,42.89,42.7,42.83,538200.0,22.5575,22.6526,22.5522,22.6209,538200.0
2004-10-06 12:30:00,42.82,42.84,42.67,42.67,272100.0,22.6156,22.6262,22.5364,22.5364,272100.0
2004-10-06 13:00:00,42.68,42.81,42.65,42.66,270700.0,22.5417,22.6103,22.5258,22.5311,270700.0
2004-10-06 13:30:00,42.67,42.7,42.52,42.55,416200.0,22.5364,22.5522,22.4572,22.473,416200.0
2004-10-06 14:00:00,42.55,42.87,42.55,42.84,404500.0,22.473,22.642,22.473,22.6262,404500.0
2004-10-06 14:30:00,42.85,42.99,42.68,42.78,477700.0,22.6315,22.7054,22.5417,22.5945,477700.0
2004-10-06 15:00:00,42.79,43.26,42.76,43.22,589900.0,22.5998,22.848,22.5839,22.8269,589900.0
2004-10-06 15:30:00,43.21,43.34,43.04,43.31,987300.0,22.8216,22.8903,22.7318,22.8744,987300.0
2004-10-07 09:30:00,43.15,43.85,43.07,43.32,909000.0,22.7899,23.1596,22.7477,22.8797,909000.0
2004-10-07 10:00:00,43.32,43.81,43.09,43.63,615800.0,22.8797,23.1385,22.7582,23.0434,615800.0
2004-10-07 10:30:00,43.63,43.98,43.51,43.58,518800.0,23.0434,23.2283,22.98,23.017,518800.0
2004-10-07 11:00:00,43.58,43.58,43.16,43.2,617100.0,23.017,23.017,22.7952,22.8163,617100.0
2004-10-07 11:30:00,43.2,43.25,43.1,43.23,327600.0,22.8163,22.8427,22.7635,22.8322,327600.0
2004-10-07 12:00:00,43.22,43.41,43.22,43.33,272000.0,22.8269,22.9272,22.8269,22.885,272000.0
2004-10-07 12:30:00,43.33,43.4,43.22,43.28,276700.0,22.885,22.9219,22.8269,22.8586,276700.0
2004-10-07 13:00:00,43.26,43.35,43.15,43.2,130800.0,22.848,22.8955,22.7899,22.8163,130800.0
2004-10-07 13:30:00,43.2,43.38,43.2,43.2,253500.0,22.8163,22.9114,22.8163,22.8163,253500.0
2004-10-07 14:00:00,43.2,43.6,43.2,43.45,361500.0,22.8163,23.0276,22.8163,22.9484,361500.0
2004-10-07 14:30:00,43.44,43.47,43.27,43.36,287000.0,22.9431,22.9589,22.8533,22.9008,287000.0
2004-10-07 15:00:00,43.35,43.36,43.02,43.03,297800.0,22.8955,22.9008,22.7212,22.7265,297800.0
2004-10-07 15:30:00,43.05,43.29,42.85,42.98,745300.0,22.7371,22.8638,22.6315,22.7001,745300.0
2004-10-08 09:30:00,42.72,42.72,42.11,42.15,1478100.0,22.5628,22.5628,22.2406,22.2617,1478100.0
2004-10-08 10:00:00,42.16,42.19,41.55,41.72,1390200.0,22.267,22.2829,21.9449,22.0346,1390200.0
2004-10-08 10:30:00,41.72,41.73,41.21,41.31,1151600.0,22.0346,22.0399,21.7653,21.8181,1151600.0
2004-10-08 11:00:00,41.31,41.63,41.26,41.46,480000.0,21.8181,21.9871,21.7917,21.8973,480000.0
2004-10-08 11:30:00,41.46,41.55,41.33,41.36,350600.0,21.8973,21.9449,21.8287,21.8445,350600.0
2004-10-08 12:00:00,41.37,41.62,41.32,41.54,230300.0,21.8498,21.9818,21.8234,21.9396,230300.0
2004-10-08 12:30:00,41.54,41.54,41.34,41.5,260800.0,21.9396,21.9396,21.8339,21.9184,260800.0
2004-10-08 13:00:00,41.51,41.63,41.48,41.61,235600.0,21.9237,21.9871,21.9079,21.9765,235600.0
2004-10-08 13:30:00,41.61,41.64,41.45,41.5,310400.0,21.9765,21.9924,21.892,21.9184,310400.0
2004-10-08 14:00:00,41.5,41.5,41.05,41.06,694700.0,21.9184,21.9184,21.6808,21.6861,694700.0
2004-10-08 14:30:00,41.06,41.25,40.92,41.04,534800.0,21.6861,21.7864,21.6121,21.6755,534800.0
2004-10-08 15:00:00,41.05,41.32,40.95,41.21,493500.0,21.6808,21.8234,21.628,21.7653,493500.0
2004-10-08 15:30:00,41.21,41.34,41.09,41.21,830200.0,21.7653,21.8339,21.7019,21.7653,830200.0
2004-10-11 09:30:00,41.13,41.35,40.75,40.87,892800.0,21.723,21.8392,21.5223,21.5857,892800.0
2004-10-11 10:00:00,40.88,41.08,40.74,40.79,718900.0,21.591,21.6966,21.517,21.5435,718900.0
2004-10-11 10:30:00,40.79,40.94,40.64,40.83,413800.0,21.5435,21.6227,21.4642,21.5646,413800.0
2004-10-11 11:00:00,40.82,40.89,40.7,40.71,247400.0,21.5593,21.5963,21.4959,21.5012,247400.0
2004-10-11 11:30:00,40.72,40.86,40.57,40.86,409300.0,21.5065,21.5804,21.4273,21.5804,409300.0
2004-10-11 12:00:00,40.86,41.1,40.85,41.0,377300.0,21.5804,21.7072,21.5751,21.6544,377300.0
2004-10-11 12:30:00,41.01,41.25,40.89,41.09,293700.0,21.6597,21.7864,21.5963,21.7019,293700.0
2004-10-11 13:00:00,41.09,41.09,40.93,40.99,137500.0,21.7019,21.7019,21.6174,21.6491,137500.0
2004-10-11 13:30:00,40.99,41.35,40.96,41.32,190200.0,21.6491,21.8392,21.6332,21.8234,190200.0
2004-10-11 14:00:00,41.33,41.43,41.27,41.33,269400.0,21.8287,21.8815,21.797,21.8287,269400.0
2004-10-11 14:30:00,41.32,41.52,41.29,41.45,326800.0,21.8234,21.929,21.8075,21.892,326800.0
2004-10-11 15:00:00,41.46,41.61,41.42,41.49,375300.0,21.8973,21.9765,21.8762,21.9132,375300.0
2004-10-11 15:30:00,41.48,41.57,41.42,41.49,381000.0,21.9079,21.9554,21.8762,21.9132,381000.0
2004-10-12 09:30:00,40.69,41.07,40.5,40.64,1088500.0,21.4906,21.6913,21.3903,21.4642,1088500.0
2004-10-12 10:00:00,40.64,40.69,40.44,40.57,605200.0,21.4642,21.4906,21.3586,21.4273,605200.0
2004-10-12 10:30:00,40.57,40.76,40.51,40.65,525700.0,21.4273,21.5276,21.3956,21.4695,525700.0
2004-10-12 11:00:00,40.66,41.01,40.62,40.95,599000.0,21.4748,21.6597,21.4537,21.628,599000.0
2004-10-12 11:30:00,40.95,41.09,40.92,40.96,389400.0,21.628,21.7019,21.6121,21.6332,389400.0
2004-10-12 12:00:00,40.97,40.97,40.79,40.85,254500.0,21.6385,21.6385,21.5435,21.5751,254500.0
2004-10-12 12:30:00,40.85,40.96,40.74,40.89,188100.0,21.5751,21.6332,21.517,21.5963,188100.0
2004-10-12 13:00:00,40.88,40.96,40.79,40.86,142200.0,21.591,21.6332,21.5435,21.5804,142200.0
2004-10-12 13:30:00,40.85,40.99,40.79,40.94,151900.0,21.5751,21.6491,21.5435,21.6227,151900.0
2004-10-12 14:00:00,40.96,41.02,40.86,41.0,310300.0,21.6332,21.6649,21.5804,21.6544,310300.0
2004-10-12 14:30:00,40.99,41.24,40.9,41.16,490300.0,21.6491,21.7811,21.6016,21.7389,490300.0
2004-10-12 15:00:00,41.17,41.28,41.08,41.26,519300.0,21.7442,21.8023,21.6966,21.7917,519300.0
2004-10-12 15:30:00,41.26,41.37,41.25,41.35,771500.0,21.7917,21.8498,21.7864,21.8392,771500.0
2004-10-13 09:30:00,42.22,42.68,42.16,42.55,2843000.0,22.2987,22.5417,22.267,22.473,2843000.0
2004-10-13 10:00:00,42.57,42.59,42.13,42.16,1394700.0,22.4836,22.4941,22.2512,22.267,1394700.0
2004-10-13 10:30:00,42.17,42.5,42.14,42.21,917400.0,22.2723,22.4466,22.2565,22.2934,917400.0
2004-10-13 11:00:00,42.23,42.5,42.22,42.47,644700.0,22.304,22.4466,22.2987,22.4308,644700.0
2004-10-13 11:30:00,42.46,42.63,42.25,42.36,544500.0,22.4255,22.5153,22.3146,22.3727,544500.0
2004-10-13 12:00:00,42.37,42.39,42.13,42.19,395700.0,22.3779,22.3885,22.2512,22.2829,395700.0
2004-10-13 12:30:00,42.19,42.31,42.13,42.21,221100.0,22.2829,22.3463,22.2512,22.2934,221100.0
2004-10-13 13:00:00,42.2,42.29,41.9,41.93,425900.0,22.2882,22.3357,22.1297,22.1456,425900.0
2004-10-13 13:30:00,41.92,42.22,41.83,41.94,786100.0,22.1403,22.2987,22.0927,22.1508,786100.0
2004-10-13 14:00:00,41.93,42.15,41.91,42.0,539900.0,22.1456,22.2617,22.135,22.1825,539900.0
2004-10-13 14:30:00,42.02,42.3,41.97,42.22,445500.0,22.1931,22.341,22.1667,22.2987,445500.0
2004-10-13 15:00:00,42.23,42.4,42.1,42.17,490400.0,22.304,22.3938,22.2353,22.2723,490400.0
2004-10-13 15:30:00,42.18,42.5,42.13,42.5,882200.0,22.2776,22.4466,22.2512,22.4466,882200.0
2004-10-14 09:30:00,41.68,41.95,41.02,41.21,1234700.0,22.0135,22.1561,21.6649,21.7653,1234700.0
2004-10-14 10:00:00,41.2,41.46,41.12,41.2,925400.0,21.76,21.8973,21.7177,21.76,925400.0
2004-10-14 10:30:00,41.18,41.37,40.96,40.98,654100.0,21.7494,21.8498,21.6332,21.6438,654100.0
2004-10-14 11:00:00,40.96,41.0,40.76,40.91,1301000.0,21.6332,21.6544,21.5276,21.6068,1301000.0
2004-10-14 11:30:00,40.91,40.95,40.6,40.67,459700.0,21.6068,21.628,21.4431,21.4801,459700.0
2004-10-14 12:00:00,40.67,40.95,40.6,40.89,365300.0,21.4801,21.628,21.4431,21.5963,365300.0
2004-10-14 12:30:00,40.89,40.96,40.78,40.8,282600.0,21.5963,21.6332,21.5382,21.5487,282600.0
2004-10-14 13:00:00,40.79,40.85,40.62,40.79,322800.0,21.5435,21.5751,21.4537,21.5435,322800.0
2004-10-14 13:30:00,40.78,40.95,40.72,40.88,407800.0,21.5382,21.628,21.5065,21.591,407800.0
2004-10-14 14:00:00,40.9,40.9,40.57,40.65,422200.0,21.6016,21.6016,21.4273,21.4695,422200.0
2004-10-14 14:30:00,40.62,40.71,40.5,40.55,635400.0,21.4537,21.5012,21.3903,21.4167,635400.0
2004-10-14 15:00:00,40.55,40.61,40.29,40.31,665500.0,21.4167,21.4484,21.2794,21.2899,665500.0
2004-10-14 15:30:00,40.31,40.53,40.26,40.53,994300.0,21.2899,21.4061,21.2635,21.4061,994300.0
2004-10-15 09:30:00,40.67,40.9,40.1,40.31,1120200.0,21.4801,21.6016,21.179,21.2899,1120200.0
2004-10-15 10:00:00,40.31,40.64,40.18,40.62,834300.0,21.2899,21.4642,21.2213,21.4537,834300.0
2004-10-15 10:30:00,40.6,40.83,40.59,40.76,870900.0,21.4431,21.5646,21.4378,21.5276,870900.0
2004-10-15 11:00:00,40.76,40.8,40.63,40.7,260300.0,21.5276,21.5487,21.459,21.4959,260300.0
2004-10-15 11:30:00,40.7,40.7,40.37,40.42,304300.0,21.4959,21.4959,21.3216,21.348,304300.0
2004-10-15 12:00:00,40.42,40.58,40.2,40.3,740200.0,21.348,21.4325,21.2318,21.2847,740200.0
2004-10-15 12:30:00,40.31,40.44,40.28,40.39,992000.0,21.2899,21.3586,21.2741,21.3322,992000.0
2004-10-15 13:00:00,40.39,40.49,40.32,40.48,508400.0,21.3322,21.385,21.2952,21.3797,508400.0
2004-10-15 13:30:00,40.48,40.59,40.25,40.3,784400.0,21.3797,21.4378,21.2583,21.2847,784400.0
2004-10-15 14:00:00,40.3,40.39,40.14,40.27,320200.0,21.2847,21.3322,21.2002,21.2688,320200.0
2004-10-15 14:30:00,40.27,40.35,40.14,40.25,417300.0,21.2688,21.3111,21.2002,21.2583,417300.0
2004-10-15 15:00:00,40.25,40.43,40.09,40.39,414100.0,21.2583,21.3533,21.1737,21.3322,414100.0
2004-10-15 15:30:00,40.39,40.41,40.18,40.23,567400.0,21.3322,21.3428,21.2213,21.2477,567400.0
2004-10-18 09:30:00,40.0,40.03,39.43,39.7,1078000.0,21.1262,21.1421,20.8252,20.9678,1078000.0
2004-10-18 10:00:00,39.71,40.05,39.58,39.93,647200.0,20.973,21.1526,20.9044,21.0892,647200.0
2004-10-18 10:30:00,39.93,40.21,39.9,40.06,506000.0,21.0892,21.2371,21.0734,21.1579,506000.0
2004-10-18 11:00:00,40.07,40.34,40.0,40.32,496000.0,21.1632,21.3058,21.1262,21.2952,496000.0
2004-10-18 11:30:00,40.31,40.39,40.12,40.21,471000.0,21.2899,21.3322,21.1896,21.2371,471000.0
2004-10-18 12:00:00,40.21,40.63,40.19,40.53,538900.0,21.2371,21.459,21.2266,21.4061,538900.0
2004-10-18 12:30:00,40.51,40.59,40.39,40.43,288900.0,21.3956,21.4378,21.3322,21.3533,288900.0
2004-10-18 13:00:00,40.43,40.55,40.36,40.55,222800.0,21.3533,21.4167,21.3164,21.4167,222800.0
2004-10-18 13:30:00,40.54,40.55,40.08,40.19,296900.0,21.4114,21.4167,21.1685,21.2266,296900.0
2004-10-18 14:00:00,40.18,40.37,40.08,40.34,235600.0,21.2213,21.3216,21.1685,21.3058,235600.0
2004-10-18 14:30:00,40.33,40.66,40.26,40.53,422500.0,21.3005,21.4748,21.2635,21.4061,422500.0
2004-10-18 15:00:00,40.53,40.57,40.34,40.55,241000.0,21.4061,21.4273,21.3058,21.4167,241000.0
2004-10-18 15:30:00,40.55,40.69,40.36,40.67,522300.0,21.4167,21.4906,21.3164,21.4801,522300.0
2004-10-19 09:30:00,40.99,41.69,40.92,41.28,1261400.0,21.6491,22.0188,21.6121,21.8023,1261400.0
2004-10-19 10:00:00,41.27,41.64,41.21,41.48,729800.0,21.797,21.9924,21.7653,21.9079,729800.0
2004-10-19 10:30:00,41.48,41.63,41.34,41.46,451600.0,21.9079,21.9871,21.8339,21.8973,451600.0
2004-10-19 11:00:00,41.45,41.53,41.21,41.43,613300.0,21.892,21.9343,21.7653,21.8815,613300.0
2004-10-19 11:30:00,41.4,41.61,41.4,41.52,556900.0,21.8656,21.9765,21.8656,21.929,556900.0
2004-10-19 12:00:00,41.53,41.83,41.53,41.83,651500.0,21.9343,22.0927,21.9343,22.0927,651500.0
2004-10-19 12:30:00,41.83,41.84,41.58,41.63,363300.0,22.0927,22.098,21.9607,21.9871,363300.0
2004-10-19 13:00:00,41.63,41.69,41.49,41.59,388300.0,21.9871,22.0188,21.9132,21.966,388300.0
2004-10-19 13:30:00,41.59,41.7,41.4,41.4,373700.0,21.966,22.0241,21.8656,21.8656,373700.0
2004-10-19 14:00:00,41.41,41.48,41.18,41.21,684500.0,21.8709,21.9079,21.7494,21.7653,684500.0
2004-10-19 14:30:00,41.21,41.21,40.98,41.08,482200.0,21.7653,21.7653,21.6438,21.6966,482200.0
2004-10-19 15:00:00,41.08,41.21,41.06,41.16,346800.0,21.6966,21.7653,21.6861,21.7389,346800.0
2004-10-19 15:30:00,41.16,41.34,40.98,41.06,779700.0,21.7389,21.8339,21.6438,21.6861,779700.0
2004-10-20 09:30:00,40.85,40.85,40.16,40.54,1329100.0,21.5751,21.5751,21.2107,21.4114,1329100.0
2004-10-20 10:00:00,40.55,40.87,40.4,40.57,737000.0,21.4167,21.5857,21.3375,21.4273,737000.0
2004-10-20 10:30:00,40.57,40.66,40.37,40.61,569900.0,21.4273,21.4748,21.3216,21.4484,569900.0
2004-10-20 11:00:00,40.6,41.17,40.6,41.1,776600.0,21.4431,21.7442,21.4431,21.7072,776600.0
2004-10-20 11:30:00,41.11,41.56,41.0,41.35,637100.0,21.7125,21.9501,21.6544,21.8392,637100.0
2004-10-20 12:00:00,41.35,41.73,41.26,41.73,543300.0,21.8392,22.0399,21.7917,22.0399,543300.0
2004-10-20 12:30:00,41.73,41.86,41.6,41.68,518400.0,22.0399,22.1086,21.9713,22.0135,518400.0
2004-10-20 13:00:00,41.68,41.7,41.46,41.49,266200.0,22.0135,22.0241,21.8973,21.9132,266200.0
2004-10-20 13:30:00,41.48,41.53,41.25,41.34,433700.0,21.9079,21.9343,21.7864,21.8339,433700.0
2004-10-20 14:00:00,41.36,41.6,41.26,41.32,419300.0,21.8445,21.9713,21.7917,21.8234,419300.0
2004-10-20 14:30:00,41.3,41.49,41.12,41.38,457700.0,21.8128,21.9132,21.7177,21.8551,457700.0
2004-10-20 15:00:00,41.38,41.48,41.05,41.14,631800.0,21.8551,21.9079,21.6808,21.7283,631800.0
2004-10-20 15:30:00,41.17,41.5,41.13,41.41,797400.0,21.7442,21.9184,21.723,21.8709,797400.0
2004-10-21 09:30:00,41.96,42.04,41.45,41.75,894000.0,22.1614,22.2037,21.892,22.0505,894000.0
2004-10-21 10:00:00,41.75,42.12,41.65,42.08,945000.0,22.0505,22.2459,21.9977,22.2248,945000.0
2004-10-21 10:30:00,42.07,42.57,41.99,42.5,853900.0,22.2195,22.4836,22.1772,22.4466,853900.0
2004-10-21 11:00:00,42.51,42.66,42.35,42.5,549700.0,22.4519,22.5311,22.3674,22.4466,549700.0
2004-10-21 11:30:00,42.49,42.66,42.35,42.53,428700.0,22.4413,22.5311,22.3674,22.4624,428700.0
2004-10-21 12:00:00,42.52,42.72,42.43,42.43,589100.0,22.4572,22.5628,22.4096,22.4096,589100.0
2004-10-21 12:30:00,42.45,42.82,42.36,42.67,542100.0,22.4202,22.6156,22.3727,22.5364,542100.0
2004-10-21 13:00:00,42.66,42.8,42.62,42.77,519800.0,22.5311,22.6051,22.51,22.5892,519800.0
2004-10-21 13:30:00,42.77,43.01,42.75,42.96,796000.0,22.5892,22.716,22.5786,22.6896,796000.0
2004-10-21 14:00:00,42.96,43.54,42.96,43.51,948700.0,22.6896,22.9959,22.6896,22.98,948700.0
2004-10-21 14:30:00,43.52,43.76,43.37,43.63,991800.0,22.9853,23.1121,22.9061,23.0434,991800.0
2004-10-21 15:00:00,43.63,43.79,43.25,43.44,880100.0,23.0434,23.1279,22.8427,22.9431,880100.0
2004-10-21 15:30:00,43.44,43.52,42.9,43.01,1568100.0,22.9431,22.9853,22.6579,22.716,1568100.0
2004-10-22 09:30:00,45.19,45.99,44.57,45.47,3265600.0,23.8673,24.2899,23.5399,24.0152,3265600.0
2004-10-22 10:00:00,45.47,45.62,44.42,44.55,2078600.0,24.0152,24.0944,23.4607,23.5293,2078600.0
2004-10-22 10:30:00,44.55,44.61,44.15,44.18,1098800.0,23.5293,23.561,23.3181,23.3339,1098800.0
2004-10-22 11:00:00,44.18,44.4,44.15,44.31,542200.0,23.3339,23.4501,23.3181,23.4026,542200.0
2004-10-22 11:30:00,44.3,44.45,44.18,44.35,511500.0,23.3973,23.4765,23.3339,23.4237,511500.0
2004-10-22 12:00:00,44.35,44.6,44.23,44.57,356400.0,23.4237,23.5557,23.3603,23.5399,356400.0
2004-10-22 12:30:00,44.56,44.72,44.54,44.64,522200.0,23.5346,23.6191,23.524,23.5769,522200.0
2004-10-22 13:00:00,44.64,44.7,43.98,44.08,917100.0,23.5769,23.6085,23.2283,23.2811,917100.0
2004-10-22 13:30:00,44.1,44.1,43.8,43.89,843000.0,23.2917,23.2917,23.1332,23.1807,843000.0
2004-10-22 14:00:00,43.88,44.05,43.8,44.03,689300.0,23.1755,23.2652,23.1332,23.2547,689300.0
2004-10-22 14:30:00,44.05,44.17,43.6,43.73,856600.0,23.2652,23.3286,23.0276,23.0962,856600.0
2004-10-22 15:00:00,43.72,43.78,43.52,43.71,686300.0,23.091,23.1226,22.9853,23.0857,686300.0
2004-10-22 15:30:00,43.71,43.76,43.5,43.5,862500.0,23.0857,23.1121,22.9748,22.9748,862500.0
2004-10-25 09:30:00,43.71,44.46,43.35,44.0,1452800.0,23.0857,23.4818,22.8955,23.2388,1452800.0
2004-10-25 10:00:00,44.01,44.37,43.95,44.32,892100.0,23.2441,23.4343,23.2124,23.4078,892100.0
2004-10-25 10:30:00,44.31,44.36,43.95,44.08,451400.0,23.4026,23.429,23.2124,23.2811,451400.0
2004-10-25 11:00:00,44.06,44.19,43.9,44.13,319200.0,23.2705,23.3392,23.186,23.3075,319200.0
2004-10-25 11:30:00,44.14,44.35,43.98,44.05,372300.0,23.3128,23.4237,23.2283,23.2652,372300.0
2004-10-25 12:00:00,44.04,44.25,44.0,44.17,236400.0,23.26,23.3709,23.2388,23.3286,236400.0
2004-10-25 12:30:00,44.19,44.47,44.07,44.46,249700.0,23.3392,23.4871,23.2758,23.4818,249700.0
2004-10-25 13:00:00,44.46,44.67,44.4,44.5,446200.0,23.4818,23.5927,23.4501,23.5029,446200.0
2004-10-25 13:30:00,44.49,44.64,44.42,44.63,293500.0,23.4976,23.5769,23.4607,23.5716,293500.0
2004-10-25 14:00:00,44.64,44.69,44.23,44.39,459300.0,23.5769,23.6033,23.3603,23.4448,459300.0
2004-10-25 14:30:00,44.39,44.55,44.12,44.28,403200.0,23.4448,23.5293,23.3022,23.3867,403200.0
2004-10-25 15:00:00,44.27,44.39,44.22,44.31,258800.0,23.3814,23.4448,23.355,23.4026,258800.0
2004-10-25 15:30:00,44.31,44.51,44.2,44.34,623600.0,23.4026,23.5082,23.3445,23.4184,623600.0
2004-10-26 09:30:00,44.34,44.47,43.39,43.59,1078900.0,23.4184,23.4871,22.9167,23.0223,1078900.0
2004-10-26 10:00:00,43.61,44.0,43.53,43.94,501800.0,23.0329,23.2388,22.9906,23.2071,501800.0
2004-10-26 10:30:00,43.92,44.06,43.55,43.67,493200.0,23.1966,23.2705,23.0012,23.0645,493200.0
2004-10-26 11:00:00,43.67,43.94,43.59,43.87,387800.0,23.0645,23.2071,23.0223,23.1702,387800.0
2004-10-26 11:30:00,43.87,43.98,43.71,43.96,225600.0,23.1702,23.2283,23.0857,23.2177,225600.0
2004-10-26 12:00:00,43.97,44.08,43.85,43.96,349600.0,23.223,23.2811,23.1596,23.2177,349600.0
2004-10-26 12:30:00,43.96,44.1,43.92,43.94,136700.0,23.2177,23.2917,23.1966,23.2071,136700.0
2004-10-26 13:00:00,43.94,44.12,43.82,43.83,363300.0,23.2071,23.3022,23.1438,23.1491,363300.0
2004-10-26 13:30:00,43.83,43.93,43.71,43.74,266700.0,23.1491,23.2019,23.0857,23.1015,266700.0
2004-10-26 14:00:00,43.74,43.96,43.74,43.75,239700.0,23.1015,23.2177,23.1015,23.1068,239700.0
2004-10-26 14:30:00,43.75,43.97,43.73,43.92,263400.0,23.1068,23.223,23.0962,23.1966,263400.0
2004-10-26 15:00:00,43.92,43.93,43.78,43.85,174800.0,23.1966,23.2019,23.1226,23.1596,174800.0
2004-10-26 15:30:00,43.85,44.03,43.75,43.99,518200.0,23.1596,23.2547,23.1068,23.2336,518200.0
2004-10-27 09:30:00,44.15,44.4,44.03,44.21,733400.0,23.3181,23.4501,23.2547,23.3497,733400.0
2004-10-27 10:00:00,44.2,44.5,44.16,44.32,645600.0,23.3445,23.5029,23.3233,23.4078,645600.0
2004-10-27 10:30:00,44.34,44.51,43.92,44.47,1010500.0,23.4184,23.5082,23.1966,23.4871,1010500.0
2004-10-27 11:00:00,44.47,44.85,44.45,44.65,937200.0,23.4871,23.6878,23.4765,23.5821,937200.0
2004-10-27 11:30:00,44.65,45.0,44.64,44.9,362900.0,23.5821,23.767,23.5769,23.7142,362900.0
2004-10-27 12:00:00,44.9,45.12,44.7,45.03,477800.0,23.7142,23.8304,23.6085,23.7828,477800.0
2004-10-27 12:30:00,45.02,45.09,44.91,44.99,459300.0,23.7776,23.8145,23.7195,23.7617,459300.0
2004-10-27 13:00:00,44.98,45.37,44.97,45.32,612800.0,23.7564,23.9624,23.7511,23.936,612800.0
2004-10-27 13:30:00,45.32,45.32,45.17,45.26,381500.0,23.936,23.936,23.8568,23.9043,381500.0
2004-10-27 14:00:00,45.27,45.44,45.2,45.36,348800.0,23.9096,23.9994,23.8726,23.9571,348800.0
2004-10-27 14:30:00,45.36,45.44,45.24,45.34,299300.0,23.9571,23.9994,23.8937,23.9466,299300.0
2004-10-27 15:00:00,45.34,45.48,45.28,45.41,421800.0,23.9466,24.0205,23.9149,23.9835,421800.0
2004-10-27 15:30:00,45.4,45.46,45.3,45.42,632100.0,23.9783,24.0099,23.9254,23.9888,632100.0
2004-10-28 09:30:00,45.38,45.97,44.04,45.83,821400.0,23.9677,24.2793,23.26,24.2054,821400.0
2004-10-28 10:00:00,45.86,46.0,45.21,45.32,973000.0,24.2212,24.2951,23.8779,23.936,973000.0
2004-10-28 10:30:00,45.33,45.59,43.48,45.53,800200.0,23.9413,24.0786,22.9642,24.0469,800200.0
2004-10-28 11:00:00,45.53,45.66,45.19,45.58,535500.0,24.0469,24.1156,23.8673,24.0733,535500.0
2004-10-28 11:30:00,45.56,45.61,45.22,45.46,335300.0,24.0628,24.0892,23.8832,24.0099,335300.0
2004-10-28 12:00:00,45.47,45.54,45.07,45.08,335300.0,24.0152,24.0522,23.804,23.8092,335300.0
2004-10-28 12:30:00,45.1,45.39,45.1,45.37,260600.0,23.8198,23.973,23.8198,23.9624,260600.0
2004-10-28 13:00:00,45.37,45.38,45.25,45.29,288400.0,23.9624,23.9677,23.899,23.9202,288400.0
2004-10-28 13:30:00,45.3,45.5,45.27,45.44,202000.0,23.9254,24.0311,23.9096,23.9994,202000.0
2004-10-28 14:00:00,45.47,45.75,45.44,45.7,341500.0,24.0152,24.1631,23.9994,24.1367,341500.0
2004-10-28 14:30:00,45.71,45.78,45.53,45.58,311000.0,24.142,24.179,24.0469,24.0733,311000.0
2004-10-28 15:00:00,45.59,45.7,45.16,45.19,417500.0,24.0786,24.1367,23.8515,23.8673,417500.0
2004-10-28 15:30:00,45.2,45.41,45.06,45.31,701300.0,23.8726,23.9835,23.7987,23.9307,701300.0
2004-10-29 09:30:00,45.63,45.82,45.26,45.7,792300.0,24.0997,24.2001,23.9043,24.1367,792300.0
2004-10-29 10:00:00,45.71,45.75,44.83,45.04,949000.0,24.142,24.1631,23.6772,23.7881,949000.0
2004-10-29 10:30:00,45.04,45.18,44.85,44.87,418500.0,23.7881,23.8621,23.6878,23.6983,418500.0
2004-10-29 11:00:00,44.86,45.22,44.8,45.17,366000.0,23.6931,23.8832,23.6614,23.8568,366000.0
2004-10-29 11:30:00,45.18,45.26,45.0,45.22,265200.0,23.8621,23.9043,23.767,23.8832,265200.0
2004-10-29 12:00:00,45.2,45.33,45.12,45.32,275000.0,23.8726,23.9413,23.8304,23.936,275000.0
2004-10-29 12:30:00,45.31,45.36,45.21,45.23,107100.0,23.9307,23.9571,23.8779,23.8885,107100.0
2004-10-29 13:00:00,45.23,45.41,45.23,45.4,167800.0,23.8885,23.9835,23.8885,23.9783,167800.0
2004-10-29 13:30:00,45.4,45.42,45.23,45.23,382600.0,23.9783,23.9888,23.8885,23.8885,382600.0
2004-10-29 14:00:00,45.23,45.3,45.12,45.2,337800.0,23.8885,23.9254,23.8304,23.8726,337800.0
2004-10-29 14:30:00,45.21,45.43,45.14,45.41,192800.0,23.8779,23.9941,23.8409,23.9835,192800.0
2004-10-29 15:00:00,45.42,45.44,45.32,45.39,238900.0,23.9888,23.9994,23.936,23.973,238900.0
2004-10-29 15:30:00,45.39,45.56,45.37,45.42,443600.0,23.973,24.0628,23.9624,23.9888,443600.0
2004-11-01 09:30:00,45.34,45.71,45.2,45.47,539100.0,23.9466,24.142,23.8726,24.0152,539100.0
2004-11-01 10:00:00,45.46,45.5,45.17,45.19,257500.0,24.0099,24.0311,23.8568,23.8673,257500.0
2004-11-01 10:30:00,45.19,45.56,45.1,45.39,328800.0,23.8673,24.0628,23.8198,23.973,328800.0
2004-11-01 11:00:00,45.39,45.77,45.39,45.66,322600.0,23.973,24.1737,23.973,24.1156,322600.0
2004-11-01 11:30:00,45.66,45.71,45.49,45.63,178400.0,24.1156,24.142,24.0258,24.0997,178400.0
2004-11-01 12:00:00,45.63,45.78,45.55,45.62,162200.0,24.0997,24.179,24.0575,24.0944,162200.0
2004-11-01 12:30:00,45.62,45.8,45.53,45.53,177700.0,24.0944,24.1895,24.0469,24.0469,177700.0
2004-11-01 13:00:00,45.52,45.56,45.31,45.33,134700.0,24.0416,24.0628,23.9307,23.9413,134700.0
2004-11-01 13:30:00,45.34,45.5,45.25,45.46,147100.0,23.9466,24.0311,23.899,24.0099,147100.0
2004-11-01 14:00:00,45.46,45.53,45.35,45.43,160600.0,24.0099,24.0469,23.9518,23.9941,160600.0
2004-11-01 14:30:00,45.41,45.66,45.4,45.64,259000.0,23.9835,24.1156,23.9783,24.105,259000.0
2004-11-01 15:00:00,45.63,45.65,45.45,45.48,143100.0,24.0997,24.1103,24.0047,24.0205,143100.0
2004-11-01 15:30:00,45.48,45.61,45.38,45.39,291400.0,24.0205,24.0892,23.9677,23.973,291400.0
2004-11-02 09:30:00,44.94,45.36,44.73,45.35,707100.0,23.7353,23.9571,23.6244,23.9518,707100.0
2004-11-02 10:00:00,45.35,45.78,45.24,45.59,716500.0,23.9518,24.179,23.8937,24.0786,716500.0
2004-11-02 10:30:00,45.59,45.73,45.46,45.64,762900.0,24.0786,24.1525,24.0099,24.105,762900.0
2004-11-02 11:00:00,45.64,46.0,45.63,45.96,492200.0,24.105,24.2951,24.0997,24.274,492200.0
2004-11-02 11:30:00,45.97,45.99,45.68,45.73,592900.0,24.2793,24.2899,24.1261,24.1525,592900.0
2004-11-02 12:00:00,45.73,45.84,45.69,45.83,154500.0,24.1525,24.2106,24.1314,24.2054,154500.0
2004-11-02 12:30:00,45.82,45.91,45.74,45.85,221700.0,24.2001,24.2476,24.1578,24.2159,221700.0
2004-11-02 13:00:00,45.85,45.9,45.65,45.72,451900.0,24.2159,24.2423,24.1103,24.1473,451900.0
2004-11-02 13:30:00,45.72,45.84,45.65,45.73,212700.0,24.1473,24.2106,24.1103,24.1525,212700.0
2004-11-02 14:00:00,45.73,45.92,45.73,45.88,224000.0,24.1525,24.2529,24.1525,24.2318,224000.0
2004-11-02 14:30:00,45.88,45.99,45.56,45.73,842500.0,24.2318,24.2899,24.0628,24.1525,842500.0
2004-11-02 15:00:00,45.73,45.74,45.38,45.48,593600.0,24.1525,24.1578,23.9677,24.0205,593600.0
2004-11-02 15:30:00,45.48,45.64,45.3,45.64,580500.0,24.0205,24.105,23.9254,24.105,580500.0
2004-11-03 09:30:00,46.78,46.79,45.73,45.83,1399300.0,24.7071,24.7124,24.1525,24.2054,1399300.0
2004-11-03 10:00:00,45.82,45.94,45.46,45.9,889100.0,24.2001,24.2635,24.0099,24.2423,889100.0
2004-11-03 10:30:00,45.91,46.05,45.58,45.61,786900.0,24.2476,24.3216,24.0733,24.0892,786900.0
2004-11-03 11:00:00,45.62,45.96,45.47,45.93,787200.0,24.0944,24.274,24.0152,24.2582,787200.0
2004-11-03 11:30:00,45.93,46.04,45.28,45.37,648000.0,24.2582,24.3163,23.9149,23.9624,648000.0
2004-11-03 12:00:00,45.38,45.4,45.15,45.17,335200.0,23.9677,23.9783,23.8462,23.8568,335200.0
2004-11-03 12:30:00,45.18,45.45,45.17,45.3,297400.0,23.8621,24.0047,23.8568,23.9254,297400.0
2004-11-03 13:00:00,45.32,45.63,45.32,45.36,383500.0,23.936,24.0997,23.936,23.9571,383500.0
2004-11-03 13:30:00,45.36,45.59,45.33,45.47,222600.0,23.9571,24.0786,23.9413,24.0152,222600.0
2004-11-03 14:00:00,45.47,45.47,45.08,45.22,393500.0,24.0152,24.0152,23.8092,23.8832,393500.0
2004-11-03 14:30:00,45.24,45.33,45.04,45.16,280100.0,23.8937,23.9413,23.7881,23.8515,280100.0
2004-11-03 15:00:00,45.18,45.33,44.85,44.9,541900.0,23.8621,23.9413,23.6878,23.7142,541900.0
2004-11-03 15:30:00,44.9,45.05,44.85,45.01,690300.0,23.7142,23.7934,23.6878,23.7723,690300.0
2004-11-04 09:30:00,43.97,44.19,43.6,43.89,1769300.0,23.223,23.3392,23.0276,23.1807,1769300.0
2004-11-04 10:00:00,43.91,43.97,43.61,43.77,811900.0,23.1913,23.223,23.0329,23.1174,811900.0
2004-11-04 10:30:00,43.77,44.07,43.73,44.07,539500.0,23.1174,23.2758,23.0962,23.2758,539500.0
2004-11-04 11:00:00,44.07,44.41,44.0,44.4,865300.0,23.2758,23.4554,23.2388,23.4501,865300.0
2004-11-04 11:30:00,44.4,44.64,44.14,44.25,457700.0,23.4501,23.5769,23.3128,23.3709,457700.0
2004-11-04 12:00:00,44.25,44.66,44.16,44.53,433900.0,23.3709,23.5874,23.3233,23.5188,433900.0
2004-11-04 12:30:00,44.53,44.84,44.46,44.58,546000.0,23.5188,23.6825,23.4818,23.5452,546000.0
2004-11-04 13:00:00,44.57,44.7,44.36,44.57,343500.0,23.5399,23.6085,23.429,23.5399,343500.0
2004-11-04 13:30:00,44.56,44.88,44.51,44.8,519200.0,23.5346,23.7036,23.5082,23.6614,519200.0
2004-11-04 14:00:00,44.8,44.9,44.68,44.73,395200.0,23.6614,23.7142,23.598,23.6244,395200.0
2004-11-04 14:30:00,44.74,44.8,44.54,44.65,383800.0,23.6297,23.6614,23.524,23.5821,383800.0
2004-11-04 15:00:00,44.65,45.11,44.65,44.88,752400.0,23.5821,23.8251,23.5821,23.7036,752400.0
2004-11-04 15:30:00,44.88,44.88,44.7,44.71,613500.0,23.7036,23.7036,23.6085,23.6138,613500.0
2004-11-05 09:30:00,45.31,45.7,45.02,45.7,972600.0,23.9307,24.1367,23.7776,24.1367,972600.0
2004-11-05 10:00:00,45.68,45.77,45.51,45.75,506700.0,24.1261,24.1737,24.0364,24.1631,506700.0
2004-11-05 10:30:00,45.72,45.8,45.62,45.78,275900.0,24.1473,24.1895,24.0944,24.179,275900.0
2004-11-05 11:00:00,45.79,45.81,45.38,45.56,847300.0,24.1842,24.1948,23.9677,24.0628,847300.0
2004-11-05 11:30:00,45.56,45.59,44.96,45.11,507300.0,24.0628,24.0786,23.7459,23.8251,507300.0
2004-11-05 12:00:00,45.1,45.36,45.05,45.3,269200.0,23.8198,23.9571,23.7934,23.9254,269200.0
2004-11-05 12:30:00,45.29,45.44,45.21,45.4,175600.0,23.9202,23.9994,23.8779,23.9783,175600.0
2004-11-05 13:00:00,45.4,45.44,45.26,45.35,153900.0,23.9783,23.9994,23.9043,23.9518,153900.0
2004-11-05 13:30:00,45.35,45.37,45.13,45.22,196400.0,23.9518,23.9624,23.8357,23.8832,196400.0
2004-11-05 14:00:00,45.22,45.25,44.9,44.91,296100.0,23.8832,23.899,23.7142,23.7195,296100.0
2004-11-05 14:30:00,44.91,45.12,44.89,45.08,332100.0,23.7195,23.8304,23.7089,23.8092,332100.0
2004-11-05 15:00:00,45.08,45.4,45.0,45.31,295400.0,23.8092,23.9783,23.767,23.9307,295400.0
2004-11-05 15:30:00,45.32,45.51,45.31,45.48,505700.0,23.936,24.0364,23.9307,24.0205,505700.0
2004-11-08 09:30:00,45.33,45.91,45.25,45.8,638700.0,23.9413,24.2476,23.899,24.1895,638700.0
2004-11-08 10:00:00,45.81,45.84,45.57,45.74,475600.0,24.1948,24.2106,24.068,24.1578,475600.0
2004-11-08 10:30:00,45.72,45.72,45.47,45.7,291900.0,24.1473,24.1473,24.0152,24.1367,291900.0
2004-11-08 11:00:00,45.69,45.8,45.55,45.69,255200.0,24.1314,24.1895,24.0575,24.1314,255200.0
2004-11-08 11:30:00,45.69,45.7,45.42,45.44,202400.0,24.1314,24.1367,23.9888,23.9994,202400.0
2004-11-08 12:00:00,45.43,45.6,45.4,45.59,84500.0,23.9941,24.0839,23.9783,24.0786,84500.0
2004-11-08 12:30:00,45.59,45.6,45.39,45.42,71800.0,24.0786,24.0839,23.973,23.9888,71800.0
2004-11-08 13:00:00,45.43,45.46,45.31,45.35,198800.0,23.9941,24.0099,23.9307,23.9518,198800.0
2004-11-08 13:30:00,45.35,45.52,45.33,45.5,104000.0,23.9518,24.0416,23.9413,24.0311,104000.0
2004-11-08 14:00:00,45.48,45.57,45.4,45.4,147500.0,24.0205,24.068,23.9783,23.9783,147500.0
2004-11-08 14:30:00,45.41,45.57,45.35,45.53,184800.0,23.9835,24.068,23.9518,24.0469,184800.0
2004-11-08 15:00:00,45.54,45.55,45.42,45.52,202700.0,24.0522,24.0575,23.9888,24.0416,202700.0
2004-11-08 15:30:00,45.52,45.55,45.43,45.46,321800.0,24.0416,24.0575,23.9941,24.0099,321800.0
2004-11-09 09:30:00,45.26,45.41,45.0,45.09,621100.0,23.9043,23.9835,23.767,23.8145,621100.0
2004-11-09 10:00:00,45.06,45.25,44.7,44.92,555500.0,23.7987,23.899,23.6085,23.7247,555500.0
2004-11-09 10:30:00,44.91,44.98,44.74,44.97,238600.0,23.7195,23.7564,23.6297,23.7511,238600.0
2004-11-09 11:00:00,44.98,45.03,44.71,44.77,319400.0,23.7564,23.7828,23.6138,23.6455,319400.0
2004-11-09 11:30:00,44.77,44.87,44.67,44.82,180300.0,23.6455,23.6983,23.5927,23.6719,180300.0
2004-11-09 12:00:00,44.84,44.98,44.78,44.92,107500.0,23.6825,23.7564,23.6508,23.7247,107500.0
2004-11-09 12:30:00,44.93,45.08,44.9,45.03,236300.0,23.73,23.8092,23.7142,23.7828,236300.0
2004-11-09 13:00:00,45.04,45.1,44.97,44.99,171200.0,23.7881,23.8198,23.7511,23.7617,171200.0
2004-11-09 13:30:00,44.98,45.25,44.98,45.22,200500.0,23.7564,23.899,23.7564,23.8832,200500.0
2004-11-09 14:00:00,45.23,45.36,45.08,45.25,403800.0,23.8885,23.9571,23.8092,23.899,403800.0
2004-11-09 14:30:00,45.24,45.5,45.24,45.32,351500.0,23.8937,24.0311,23.8937,23.936,351500.0
2004-11-09 15:00:00,45.32,45.37,45.1,45.19,373800.0,23.936,23.9624,23.8198,23.8673,373800.0
2004-11-09 15:30:00,45.19,45.19,44.82,45.13,769500.0,23.8673,23.8673,23.6719,23.8357,769500.0
2004-11-10 09:30:00,44.75,44.83,44.1,44.15,824200.0,23.635,23.6772,23.2917,23.3181,824200.0
2004-11-10 10:00:00,44.15,44.28,43.78,43.88,785900.0,23.3181,23.3867,23.1226,23.1755,785900.0
2004-11-10 10:30:00,43.88,43.91,43.58,43.88,995300.0,23.1755,23.1913,23.017,23.1755,995300.0
2004-11-10 11:00:00,43.85,43.94,43.68,43.73,507100.0,23.1596,23.2071,23.0698,23.0962,507100.0
2004-11-10 11:30:00,43.73,44.01,43.72,43.9,291500.0,23.0962,23.2441,23.091,23.186,291500.0
2004-11-10 12:00:00,43.9,44.05,43.86,44.03,184700.0,23.186,23.2652,23.1649,23.2547,184700.0
2004-11-10 12:30:00,44.02,44.06,43.92,43.95,142400.0,23.2494,23.2705,23.1966,23.2124,142400.0
2004-11-10 13:00:00,43.94,43.96,43.7,43.81,280300.0,23.2071,23.2177,23.0804,23.1385,280300.0
2004-11-10 13:30:00,43.81,43.81,43.53,43.54,234300.0,23.1385,23.1385,22.9906,22.9959,234300.0
2004-11-10 14:00:00,43.53,43.8,43.5,43.71,974700.0,22.9906,23.1332,22.9748,23.0857,974700.0
2004-11-10 14:30:00,43.73,44.01,43.55,43.67,934600.0,23.0962,23.2441,23.0012,23.0645,934600.0
2004-11-10 15:00:00,43.68,43.71,43.32,43.42,711400.0,23.0698,23.0857,22.8797,22.9325,711400.0
2004-11-10 15:30:00,43.43,43.48,43.33,43.43,840200.0,22.9378,22.9642,22.885,22.9378,840200.0
2004-11-11 09:30:00,43.55,43.66,43.23,43.48,840200.0,23.0012,23.0593,22.8322,22.9642,840200.0
2004-11-11 10:00:00,43.48,43.73,43.36,43.5,550300.0,22.9642,23.0962,22.9008,22.9748,550300.0
2004-11-11 10:30:00,43.5,43.8,43.44,43.7,382300.0,22.9748,23.1332,22.9431,23.0804,382300.0
2004-11-11 11:00:00,43.7,43.71,43.54,43.56,239100.0,23.0804,23.0857,22.9959,23.0064,239100.0
2004-11-11 11:30:00,43.56,43.62,43.46,43.48,232500.0,23.0064,23.0381,22.9536,22.9642,232500.0
2004-11-11 12:00:00,43.48,43.52,43.38,43.51,267200.0,22.9642,22.9853,22.9114,22.98,267200.0
2004-11-11 12:30:00,43.5,43.56,43.45,43.55,202000.0,22.9748,23.0064,22.9484,23.0012,202000.0
2004-11-11 13:00:00,43.55,43.55,43.42,43.55,198000.0,23.0012,23.0012,22.9325,23.0012,198000.0
2004-11-11 13:30:00,43.55,43.87,43.53,43.78,380100.0,23.0012,23.1702,22.9906,23.1226,380100.0
2004-11-11 14:00:00,43.78,44.14,43.77,44.04,447900.0,23.1226,23.3128,23.1174,23.26,447900.0
2004-11-11 14:30:00,44.06,44.19,43.99,44.09,319400.0,23.2705,23.3392,23.2336,23.2864,319400.0
2004-11-11 15:00:00,44.09,44.21,44.03,44.15,163000.0,23.2864,23.3497,23.2547,23.3181,163000.0
2004-11-11 15:30:00,44.15,44.27,44.03,44.11,513600.0,23.3181,23.3814,23.2547,23.2969,513600.0
2004-11-12 09:30:00,44.05,44.18,43.51,43.61,741900.0,23.2652,23.3339,22.98,23.0329,741900.0
2004-11-12 10:00:00,43.59,43.83,43.36,43.7,458300.0,23.0223,23.1491,22.9008,23.0804,458300.0
2004-11-12 10:30:00,43.7,43.96,43.63,43.75,281000.0,23.0804,23.2177,23.0434,23.1068,281000.0
2004-11-12 11:00:00,43.74,43.97,43.65,43.68,187200.0,23.1015,23.223,23.054,23.0698,187200.0
2004-11-12 11:30:00,43.68,43.7,43.39,43.48,240200.0,23.0698,23.0804,22.9167,22.9642,240200.0
2004-11-12 12:00:00,43.48,43.75,43.41,43.68,284400.0,22.9642,23.1068,22.9272,23.0698,284400.0
2004-11-12 12:30:00,43.7,43.73,43.58,43.62,116900.0,23.0804,23.0962,23.017,23.0381,116900.0
2004-11-12 13:00:00,43.62,43.73,43.55,43.59,126800.0,23.0381,23.0962,23.0012,23.0223,126800.0
2004-11-12 13:30:00,43.6,43.65,43.48,43.5,196200.0,23.0276,23.054,22.9642,22.9748,196200.0
2004-11-12 14:00:00,43.48,43.8,43.47,43.71,425000.0,22.9642,23.1332,22.9589,23.0857,425000.0
2004-11-12 14:30:00,43.7,44.11,43.7,43.94,456800.0,23.0804,23.2969,23.0804,23.2071,456800.0
2004-11-12 15:00:00,43.95,44.2,43.92,44.15,217300.0,23.2124,23.3445,23.1966,23.3181,217300.0
2004-11-12 15:30:00,44.15,44.43,44.13,44.42,592800.0,23.3181,23.4659,23.3075,23.4607,592800.0
2004-11-15 09:30:00,44.33,44.99,44.1,44.81,771300.0,23.4131,23.7617,23.2917,23.6666,771300.0
2004-11-15 10:00:00,44.81,45.14,44.8,45.14,518000.0,23.6666,23.8409,23.6614,23.8409,518000.0
2004-11-15 10:30:00,45.14,45.99,45.0,45.85,926300.0,23.8409,24.2899,23.767,24.2159,926300.0
2004-11-15 11:00:00,45.84,45.84,45.35,45.45,403900.0,24.2106,24.2106,23.9518,24.0047,403900.0
2004-11-15 11:30:00,45.45,45.6,45.38,45.52,277400.0,24.0047,24.0839,23.9677,24.0416,277400.0
2004-11-15 12:00:00,45.54,45.69,45.46,45.65,189100.0,24.0522,24.1314,24.0099,24.1103,189100.0
2004-11-15 12:30:00,45.65,45.91,45.63,45.9,322400.0,24.1103,24.2476,24.0997,24.2423,322400.0
2004-11-15 13:00:00,45.9,45.9,45.72,45.75,182500.0,24.2423,24.2423,24.1473,24.1631,182500.0
2004-11-15 13:30:00,45.74,45.93,45.54,45.58,318000.0,24.1578,24.2582,24.0522,24.0733,318000.0
2004-11-15 14:00:00,45.58,45.73,45.45,45.71,258600.0,24.0733,24.1525,24.0047,24.142,258600.0
2004-11-15 14:30:00,45.71,45.78,45.44,45.45,279100.0,24.142,24.179,23.9994,24.0047,279100.0
2004-11-15 15:00:00,45.45,45.7,45.44,45.62,334000.0,24.0047,24.1367,23.9994,24.0944,334000.0
2004-11-15 15:30:00,45.62,45.8,45.53,45.76,687200.0,24.0944,24.1895,24.0469,24.1684,687200.0
2004-11-16 09:30:00,45.47,45.6,45.15,45.22,657900.0,24.0152,24.0839,23.8462,23.8832,657900.0
2004-11-16 10:00:00,45.22,45.32,44.94,45.11,478000.0,23.8832,23.936,23.7353,23.8251,478000.0
2004-11-16 10:30:00,45.13,45.18,44.84,45.13,271600.0,23.8357,23.8621,23.6825,23.8357,271600.0
2004-11-16 11:00:00,45.11,45.22,45.0,45.03,136200.0,23.8251,23.8832,23.767,23.7828,136200.0
2004-11-16 11:30:00,45.03,45.14,44.96,45.08,137700.0,23.7828,23.8409,23.7459,23.8092,137700.0
2004-11-16 12:00:00,45.07,45.2,44.98,45.04,180600.0,23.804,23.8726,23.7564,23.7881,180600.0
2004-11-16 12:30:00,45.04,45.1,44.99,45.02,82700.0,23.7881,23.8198,23.7617,23.7776,82700.0
2004-11-16 13:00:00,45.02,45.29,44.99,45.24,236300.0,23.7776,23.9202,23.7617,23.8937,236300.0
2004-11-16 13:30:00,45.24,45.75,45.21,45.57,605300.0,23.8937,24.1631,23.8779,24.068,605300.0
2004-11-16 14:00:00,45.57,45.64,45.32,45.43,407700.0,24.068,24.105,23.936,23.9941,407700.0
2004-11-16 14:30:00,45.42,45.5,45.12,45.23,295400.0,23.9888,24.0311,23.8304,23.8885,295400.0
2004-11-16 15:00:00,45.23,45.53,45.2,45.39,327100.0,23.8885,24.0469,23.8726,23.973,327100.0
2004-11-16 15:30:00,45.39,45.55,45.33,45.41,471800.0,23.973,24.0575,23.9413,23.9835,471800.0
2004-11-17 09:30:00,45.99,46.52,45.92,46.27,1271000.0,24.2899,24.5698,24.2529,24.4377,1271000.0
2004-11-17 10:00:00,46.29,47.23,46.29,47.21,1239600.0,24.4483,24.9448,24.4483,24.9342,1239600.0
2004-11-17 10:30:00,47.21,47.28,46.94,46.98,819700.0,24.9342,24.9712,24.7916,24.8127,819700.0
2004-11-17 11:00:00,46.99,47.25,46.95,47.23,391000.0,24.818,24.9553,24.7969,24.9448,391000.0
2004-11-17 11:30:00,47.22,47.47,47.11,47.4,562900.0,24.9395,25.0715,24.8814,25.0346,562900.0
2004-11-17 12:00:00,47.39,47.48,47.29,47.29,297000.0,25.0293,25.0768,24.9765,24.9765,297000.0
2004-11-17 12:30:00,47.3,47.37,47.27,47.35,205800.0,24.9817,25.0187,24.9659,25.0082,205800.0
2004-11-17 13:00:00,47.36,47.55,47.35,47.47,312000.0,25.0134,25.1138,25.0082,25.0715,312000.0
2004-11-17 13:30:00,47.46,47.5,47.14,47.2,638100.0,25.0663,25.0874,24.8972,24.9289,638100.0
2004-11-17 14:00:00,47.2,47.22,46.65,46.8,586600.0,24.9289,24.9395,24.6384,24.7177,586600.0
2004-11-17 14:30:00,46.8,47.07,46.54,47.04,555400.0,24.7177,24.8603,24.5804,24.8444,555400.0
2004-11-17 15:00:00,47.06,47.07,46.59,46.65,522500.0,24.855,24.8603,24.6068,24.6384,522500.0
2004-11-17 15:30:00,46.65,47.05,46.62,47.02,642900.0,24.6384,24.8497,24.6226,24.8339,642900.0
2004-11-18 09:30:00,46.01,46.22,45.55,45.79,1278300.0,24.3004,24.4113,24.0575,24.1842,1278300.0
2004-11-18 10:00:00,45.8,46.17,45.61,46.03,1175200.0,24.1895,24.3849,24.0892,24.311,1175200.0
2004-11-18 10:30:00,46.04,46.62,46.0,46.57,907900.0,24.3163,24.6226,24.2951,24.5962,907900.0
2004-11-18 11:00:00,46.56,46.63,46.09,46.17,534300.0,24.5909,24.6279,24.3427,24.3849,534300.0
2004-11-18 11:30:00,46.16,46.25,45.91,46.01,368900.0,24.3797,24.4272,24.2476,24.3004,368900.0
2004-11-18 12:00:00,46.01,46.08,45.79,45.99,451300.0,24.3004,24.3374,24.1842,24.2899,451300.0
2004-11-18 12:30:00,46.0,46.24,45.93,46.04,275600.0,24.2951,24.4219,24.2582,24.3163,275600.0
2004-11-18 13:00:00,46.03,46.17,45.88,46.15,287100.0,24.311,24.3849,24.2318,24.3744,287100.0
2004-11-18 13:30:00,46.15,46.48,46.05,46.45,427100.0,24.3744,24.5487,24.3216,24.5328,427100.0
2004-11-18 14:00:00,46.42,46.68,46.37,46.66,806700.0,24.517,24.6543,24.4906,24.6437,806700.0
2004-11-18 14:30:00,46.65,47.08,46.55,47.03,1238100.0,24.6384,24.8656,24.5856,24.8391,1238100.0
2004-11-18 15:00:00,47.04,47.04,46.78,46.95,706400.0,24.8444,24.8444,24.7071,24.7969,706400.0
2004-11-18 15:30:00,46.94,47.15,46.83,47.1,798400.0,24.7916,24.9025,24.7335,24.8761,798400.0
2004-11-19 09:30:00,46.56,46.69,46.12,46.46,1157000.0,24.5909,24.6596,24.3585,24.5381,1157000.0
2004-11-19 10:00:00,46.45,46.48,46.1,46.23,484700.0,24.5328,24.5487,24.348,24.4166,484700.0
2004-11-19 10:30:00,46.24,46.26,45.91,45.97,455900.0,24.4219,24.4325,24.2476,24.2793,455900.0
2004-11-19 11:00:00,45.97,46.05,45.67,45.99,398000.0,24.2793,24.3216,24.1209,24.2899,398000.0
2004-11-19 11:30:00,46.0,46.08,45.86,45.97,180300.0,24.2951,24.3374,24.2212,24.2793,180300.0
2004-11-19 12:00:00,45.97,45.99,45.71,45.76,135900.0,24.2793,24.2899,24.142,24.1684,135900.0
2004-11-19 12:30:00,45.78,45.89,45.72,45.82,123500.0,24.179,24.2371,24.1473,24.2001,123500.0
2004-11-19 13:00:00,45.82,46.04,45.77,45.89,236000.0,24.2001,24.3163,24.1737,24.2371,236000.0
2004-11-19 13:30:00,45.87,45.95,45.84,45.85,92700.0,24.2265,24.2687,24.2106,24.2159,92700.0
2004-11-19 14:00:00,45.85,45.91,45.7,45.71,171000.0,24.2159,24.2476,24.1367,24.142,171000.0
2004-11-19 14:30:00,45.7,45.93,45.7,45.85,199500.0,24.1367,24.2582,24.1367,24.2159,199500.0
2004-11-19 15:00:00,45.85,45.93,45.7,45.73,226100.0,24.2159,24.2582,24.1367,24.1525,226100.0
2004-11-19 15:30:00,45.73,45.9,45.68,45.87,567400.0,24.1525,24.2423,24.1261,24.2265,567400.0
2004-11-22 09:30:00,45.81,45.92,45.09,45.36,636500.0,24.1948,24.2529,23.8145,23.9571,636500.0
2004-11-22 10:00:00,45.35,45.6,45.28,45.53,506400.0,23.9518,24.0839,23.9149,24.0469,506400.0
2004-11-22 10:30:00,45.52,45.53,45.14,45.34,288500.0,24.0416,24.0469,23.8409,23.9466,288500.0
2004-11-22 11:00:00,45.33,45.4,45.23,45.32,162600.0,23.9413,23.9783,23.8885,23.936,162600.0
2004-11-22 11:30:00,45.33,45.39,45.24,45.26,123500.0,23.9413,23.973,23.8937,23.9043,123500.0
2004-11-22 12:00:00,45.26,45.29,45.23,45.27,65100.0,23.9043,23.9202,23.8885,23.9096,65100.0
2004-11-22 12:30:00,45.28,45.57,45.26,45.51,171000.0,23.9149,24.068,23.9043,24.0364,171000.0
2004-11-22 13:00:00,45.52,45.81,45.51,45.7,235900.0,24.0416,24.1948,24.0364,24.1367,235900.0
2004-11-22 13:30:00,45.7,45.76,45.55,45.7,183600.0,24.1367,24.1684,24.0575,24.1367,183600.0
2004-11-22 14:00:00,45.7,45.92,45.62,45.84,251500.0,24.1367,24.2529,24.0944,24.2106,251500.0
2004-11-22 14:30:00,45.85,45.86,45.6,45.68,175800.0,24.2159,24.2212,24.0839,24.1261,175800.0
2004-11-22 15:00:00,45.66,45.72,45.51,45.64,248300.0,24.1156,24.1473,24.0364,24.105,248300.0
2004-11-22 15:30:00,45.64,45.76,45.6,45.73,326300.0,24.105,24.1684,24.0839,24.1525,326300.0
2004-11-23 09:30:00,45.58,45.96,45.37,45.8,553200.0,24.0733,24.274,23.9624,24.1895,553200.0
2004-11-23 10:00:00,45.8,46.25,45.78,45.92,478400.0,24.1895,24.4272,24.179,24.2529,478400.0
2004-11-23 10:30:00,45.91,46.03,45.56,45.68,410600.0,24.2476,24.311,24.0628,24.1261,410600.0
2004-11-23 11:00:00,45.68,45.72,45.3,45.43,360100.0,24.1261,24.1473,23.9254,23.9941,360100.0
2004-11-23 11:30:00,45.42,45.52,45.33,45.34,171400.0,23.9888,24.0416,23.9413,23.9466,171400.0
2004-11-23 12:00:00,45.36,45.45,45.3,45.4,260300.0,23.9571,24.0047,23.9254,23.9783,260300.0
2004-11-23 12:30:00,45.38,45.48,45.38,45.41,115000.0,23.9677,24.0205,23.9677,23.9835,115000.0
2004-11-23 13:00:00,45.42,45.54,45.37,45.48,112600.0,23.9888,24.0522,23.9624,24.0205,112600.0
2004-11-23 13:30:00,45.48,45.51,45.41,45.42,173000.0,24.0205,24.0364,23.9835,23.9888,173000.0
2004-11-23 14:00:00,45.43,45.9,45.43,45.78,291400.0,23.9941,24.2423,23.9941,24.179,291400.0
2004-11-23 14:30:00,45.78,45.82,45.49,45.53,274300.0,24.179,24.2001,24.0258,24.0469,274300.0
2004-11-23 15:00:00,45.54,45.69,45.46,45.59,253500.0,24.0522,24.1314,24.0099,24.0786,253500.0
2004-11-23 15:30:00,45.59,45.63,45.46,45.47,288500.0,24.0786,24.0997,24.0099,24.0152,288500.0
2004-11-24 09:30:00,45.75,45.98,45.52,45.83,550600.0,24.1631,24.2846,24.0416,24.2054,550600.0
2004-11-24 10:00:00,45.83,45.92,45.59,45.74,364900.0,24.2054,24.2529,24.0786,24.1578,364900.0
2004-11-24 10:30:00,45.74,45.8,45.55,45.74,225100.0,24.1578,24.1895,24.0575,24.1578,225100.0
2004-11-24 11:00:00,45.74,45.95,45.73,45.94,196900.0,24.1578,24.2687,24.1525,24.2635,196900.0
2004-11-24 11:30:00,45.94,46.08,45.93,45.97,165900.0,24.2635,24.3374,24.2582,24.2793,165900.0
2004-11-24 12:00:00,45.99,46.0,45.87,45.89,74300.0,24.2899,24.2951,24.2265,24.2371,74300.0
2004-11-24 12:30:00,45.89,45.89,45.7,45.77,143700.0,24.2371,24.2371,24.1367,24.1737,143700.0
2004-11-24 13:00:00,45.75,45.88,45.64,45.86,100500.0,24.1631,24.2318,24.105,24.2212,100500.0
2004-11-24 13:30:00,45.86,45.87,45.68,45.71,84600.0,24.2212,24.2265,24.1261,24.142,84600.0
2004-11-24 14:00:00,45.73,45.76,45.66,45.76,79600.0,24.1525,24.1684,24.1156,24.1684,79600.0
2004-11-24 14:30:00,45.75,45.82,45.68,45.78,96800.0,24.1631,24.2001,24.1261,24.179,96800.0
2004-11-24 15:00:00,45.77,45.95,45.77,45.94,211700.0,24.1737,24.2687,24.1737,24.2635,211700.0
2004-11-24 15:30:00,45.95,45.99,45.79,45.99,205200.0,24.2687,24.2899,24.1842,24.2899,205200.0
2004-11-26 09:30:00,45.89,46.15,45.84,46.04,170400.0,24.2371,24.3744,24.2106,24.3163,170400.0
2004-11-26 10:00:00,45.95,45.98,45.79,45.9,150800.0,24.2687,24.2846,24.1842,24.2423,150800.0
2004-11-26 10:30:00,45.92,45.96,45.78,45.89,100500.0,24.2529,24.274,24.179,24.2371,100500.0
2004-11-26 11:00:00,45.89,45.96,45.84,45.84,76900.0,24.2371,24.274,24.2106,24.2106,76900.0
2004-11-26 11:30:00,45.84,45.87,45.71,45.72,81000.0,24.2106,24.2265,24.142,24.1473,81000.0
2004-11-26 12:00:00,45.72,45.8,45.69,45.78,80400.0,24.1473,24.1895,24.1314,24.179,80400.0
2004-11-26 12:30:00,45.78,45.84,45.6,45.6,176300.0,24.179,24.2106,24.0839,24.0839,176300.0
2004-11-29 09:30:00,45.96,46.24,45.87,45.92,492800.0,24.274,24.4219,24.2265,24.2529,492800.0
2004-11-29 10:00:00,45.94,46.1,45.77,46.02,289300.0,24.2635,24.348,24.1737,24.3057,289300.0
2004-11-29 10:30:00,46.02,46.1,45.71,45.78,232500.0,24.3057,24.348,24.142,24.179,232500.0
2004-11-29 11:00:00,45.78,45.86,45.37,45.49,332000.0,24.179,24.2212,23.9624,24.0258,332000.0
2004-11-29 11:30:00,45.49,45.51,45.25,45.33,256600.0,24.0258,24.0364,23.899,23.9413,256600.0
2004-11-29 12:00:00,45.33,45.49,45.31,45.36,104600.0,23.9413,24.0258,23.9307,23.9571,104600.0
2004-11-29 12:30:00,45.37,45.44,45.27,45.3,99900.0,23.9624,23.9994,23.9096,23.9254,99900.0
2004-11-29 13:00:00,45.32,45.59,45.32,45.49,158200.0,23.936,24.0786,23.936,24.0258,158200.0
2004-11-29 13:30:00,45.49,45.72,45.48,45.55,203800.0,24.0258,24.1473,24.0205,24.0575,203800.0
2004-11-29 14:00:00,45.55,45.62,45.37,45.44,125000.0,24.0575,24.0944,23.9624,23.9994,125000.0
2004-11-29 14:30:00,45.43,45.73,45.35,45.6,334500.0,23.9941,24.1525,23.9518,24.0839,334500.0
2004-11-29 15:00:00,45.61,45.7,45.44,45.5,313700.0,24.0892,24.1367,23.9994,24.0311,313700.0
2004-11-29 15:30:00,45.5,45.7,45.49,45.57,399900.0,24.0311,24.1367,24.0258,24.068,399900.0
2004-11-30 09:30:00,45.65,45.71,45.18,45.33,758500.0,24.1103,24.142,23.8621,23.9413,758500.0
2004-11-30 10:00:00,45.34,45.65,45.19,45.44,554900.0,23.9466,24.1103,23.8673,23.9994,554900.0
2004-11-30 10:30:00,45.43,45.57,45.3,45.36,352900.0,23.9941,24.068,23.9254,23.9571,352900.0
2004-11-30 11:00:00,45.34,45.35,45.14,45.28,352400.0,23.9466,23.9518,23.8409,23.9149,352400.0
2004-11-30 11:30:00,45.28,45.32,45.1,45.21,228900.0,23.9149,23.936,23.8198,23.8779,228900.0
2004-11-30 12:00:00,45.19,45.36,45.09,45.29,220000.0,23.8673,23.9571,23.8145,23.9202,220000.0
2004-11-30 12:30:00,45.29,45.42,45.16,45.19,240700.0,23.9202,23.9888,23.8515,23.8673,240700.0
2004-11-30 13:00:00,45.2,45.33,45.17,45.19,212700.0,23.8726,23.9413,23.8568,23.8673,212700.0
2004-11-30 13:30:00,45.19,45.2,44.9,45.06,423800.0,23.8673,23.8726,23.7142,23.7987,423800.0
2004-11-30 14:00:00,45.06,45.22,45.01,45.03,218700.0,23.7987,23.8832,23.7723,23.7828,218700.0
2004-11-30 14:30:00,45.05,45.21,44.94,44.94,286700.0,23.7934,23.8779,23.7353,23.7353,286700.0
2004-11-30 15:00:00,44.94,45.16,44.92,45.09,373400.0,23.7353,23.8515,23.7247,23.8145,373400.0
2004-11-30 15:30:00,45.09,45.23,45.09,45.13,337900.0,23.8145,23.8885,23.8145,23.8357,337900.0
2004-12-01 09:30:00,45.5,45.95,45.38,45.95,769100.0,24.0311,24.2687,23.9677,24.2687,769100.0
2004-12-01 10:00:00,45.95,46.18,45.75,46.11,475800.0,24.2687,24.3902,24.1631,24.3532,475800.0
2004-12-01 10:30:00,46.11,46.56,46.11,46.52,629400.0,24.3532,24.5909,24.3532,24.5698,629400.0
2004-12-01 11:00:00,46.54,46.89,45.81,46.85,392500.0,24.5804,24.7652,24.1948,24.7441,392500.0
2004-12-01 11:30:00,46.86,47.21,46.85,46.92,623100.0,24.7494,24.9342,24.7441,24.7811,623100.0
2004-12-01 12:00:00,46.92,46.99,46.79,46.97,295000.0,24.7811,24.818,24.7124,24.8075,295000.0
2004-12-01 12:30:00,46.97,47.03,46.78,46.8,299400.0,24.8075,24.8391,24.7071,24.7177,299400.0
2004-12-01 13:00:00,46.79,47.0,46.76,46.99,190600.0,24.7124,24.8233,24.6965,24.818,190600.0
2004-12-01 13:30:00,46.98,47.05,46.89,47.0,210800.0,24.8127,24.8497,24.7652,24.8233,210800.0
2004-12-01 14:00:00,47.01,47.19,46.97,47.15,357200.0,24.8286,24.9237,24.8075,24.9025,357200.0
2004-12-01 14:30:00,47.14,47.44,47.1,47.4,475700.0,24.8972,25.0557,24.8761,25.0346,475700.0
2004-12-01 15:00:00,47.42,47.49,47.34,47.49,367200.0,25.0451,25.0821,25.0029,25.0821,367200.0
2004-12-01 15:30:00,47.48,47.61,47.44,47.56,805200.0,25.0768,25.1455,25.0557,25.1191,805200.0
2004-12-02 09:30:00,47.45,47.8,47.17,47.57,1198800.0,25.061,25.2458,24.9131,25.1244,1198800.0
2004-12-02 10:00:00,47.57,47.75,47.25,47.6,614000.0,25.1244,25.2194,24.9553,25.1402,614000.0
2004-12-02 10:30:00,47.59,48.06,47.59,48.03,640700.0,25.1349,25.3831,25.1349,25.3673,640700.0
2004-12-02 11:00:00,48.03,48.15,47.88,48.06,444200.0,25.3673,25.4307,25.2881,25.3831,444200.0
2004-12-02 11:30:00,48.05,48.13,47.81,47.81,232100.0,25.3779,25.4201,25.2511,25.2511,232100.0
2004-12-02 12:00:00,47.81,47.83,47.42,47.6,432800.0,25.2511,25.2617,25.0451,25.1402,432800.0
2004-12-02 12:30:00,47.6,47.62,47.28,47.35,302000.0,25.1402,25.1508,24.9712,25.0082,302000.0
2004-12-02 13:00:00,47.34,47.62,47.28,47.39,326300.0,25.0029,25.1508,24.9712,25.0293,326300.0
2004-12-02 13:30:00,47.38,47.65,47.28,47.49,209100.0,25.024,25.1666,24.9712,25.0821,209100.0
2004-12-02 14:00:00,47.49,47.75,47.44,47.72,299500.0,25.0821,25.2194,25.0557,25.2036,299500.0
2004-12-02 14:30:00,47.73,47.82,47.63,47.8,316500.0,25.2089,25.2564,25.156,25.2458,316500.0
2004-12-02 15:00:00,47.8,47.84,47.49,47.58,366500.0,25.2458,25.267,25.0821,25.1296,366500.0
2004-12-02 15:30:00,47.59,47.74,47.29,47.29,555800.0,25.1349,25.2141,24.9765,24.9765,555800.0
2004-12-03 09:30:00,48.91,49.86,48.85,49.58,2209900.0,25.8321,26.3338,25.8004,26.1859,2209900.0
2004-12-03 10:00:00,49.62,49.77,49.13,49.33,1367700.0,26.2071,26.2863,25.9483,26.0539,1367700.0
2004-12-03 10:30:00,49.31,49.72,49.18,49.46,977800.0,26.0433,26.2599,25.9747,26.1226,977800.0
2004-12-03 11:00:00,49.45,49.75,49.41,49.65,663100.0,26.1173,26.2757,26.0962,26.2229,663100.0
2004-12-03 11:30:00,49.64,49.79,49.53,49.67,479700.0,26.2176,26.2969,26.1595,26.2335,479700.0
2004-12-03 12:00:00,49.67,49.73,49.57,49.65,381700.0,26.2335,26.2652,26.1807,26.2229,381700.0
2004-12-03 12:30:00,49.64,49.66,49.35,49.37,403500.0,26.2176,26.2282,26.0645,26.075,403500.0
2004-12-03 13:00:00,49.37,49.54,49.28,49.49,397900.0,26.075,26.1648,26.0275,26.1384,397900.0
2004-12-03 13:30:00,49.5,49.5,49.23,49.27,526300.0,26.1437,26.1437,26.0011,26.0222,526300.0
2004-12-03 14:00:00,49.27,49.46,49.15,49.46,397100.0,26.0222,26.1226,25.9588,26.1226,397100.0
2004-12-03 14:30:00,49.46,49.46,49.17,49.2,487600.0,26.1226,26.1226,25.9694,25.9852,487600.0
2004-12-03 15:00:00,49.22,49.35,49.19,49.29,577000.0,25.9958,26.0645,25.98,26.0328,577000.0
2004-12-03 15:30:00,49.28,49.42,48.94,48.94,1062000.0,26.0275,26.1014,25.8479,25.8479,1062000.0
2004-12-06 09:30:00,48.78,48.89,48.34,48.7,642700.0,25.7634,25.8215,25.531,25.7212,642700.0
2004-12-06 10:00:00,48.7,48.85,48.41,48.68,462500.0,25.7212,25.8004,25.568,25.7106,462500.0
2004-12-06 10:30:00,48.69,48.93,48.59,48.59,373800.0,25.7159,25.8426,25.6631,25.6631,373800.0
2004-12-06 11:00:00,48.59,48.81,48.48,48.77,223500.0,25.6631,25.7793,25.605,25.7581,223500.0
2004-12-06 11:30:00,48.76,48.8,48.57,48.62,175500.0,25.7529,25.774,25.6525,25.6789,175500.0
2004-12-06 12:00:00,48.62,48.78,48.55,48.69,215700.0,25.6789,25.7634,25.6419,25.7159,215700.0
2004-12-06 12:30:00,48.69,48.99,48.68,48.95,233800.0,25.7159,25.8743,25.7106,25.8532,233800.0
2004-12-06 13:00:00,48.94,49.1,48.94,49.05,209400.0,25.8479,25.9324,25.8479,25.906,209400.0
2004-12-06 13:30:00,49.05,49.27,49.05,49.25,373300.0,25.906,26.0222,25.906,26.0117,373300.0
2004-12-06 14:00:00,49.25,49.28,49.08,49.2,336700.0,26.0117,26.0275,25.9219,25.9852,336700.0
2004-12-06 14:30:00,49.21,49.25,49.09,49.25,200000.0,25.9905,26.0117,25.9271,26.0117,200000.0
2004-12-06 15:00:00,49.24,49.25,48.98,48.99,296600.0,26.0064,26.0117,25.8691,25.8743,296600.0
2004-12-06 15:30:00,48.99,49.24,48.97,48.97,384200.0,25.8743,26.0064,25.8638,25.8638,384200.0
2004-12-07 09:30:00,49.07,49.22,48.81,49.2,556800.0,25.9166,25.9958,25.7793,25.9852,556800.0
2004-12-07 10:00:00,49.21,49.35,49.07,49.17,416700.0,25.9905,26.0645,25.9166,25.9694,416700.0
2004-12-07 10:30:00,49.17,49.28,48.6,48.75,354600.0,25.9694,26.0275,25.6684,25.7476,354600.0
2004-12-07 11:00:00,48.75,48.84,48.66,48.75,155900.0,25.7476,25.7951,25.7,25.7476,155900.0
2004-12-07 11:30:00,48.75,48.81,48.65,48.75,190400.0,25.7476,25.7793,25.6948,25.7476,190400.0
2004-12-07 12:00:00,48.75,48.77,48.67,48.72,109900.0,25.7476,25.7581,25.7053,25.7317,109900.0
2004-12-07 12:30:00,48.72,48.8,48.66,48.67,98700.0,25.7317,25.774,25.7,25.7053,98700.0
2004-12-07 13:00:00,48.67,48.67,48.28,48.44,480400.0,25.7053,25.7053,25.4993,25.5838,480400.0
2004-12-07 13:30:00,48.44,48.45,48.15,48.39,322200.0,25.5838,25.5891,25.4307,25.5574,322200.0
2004-12-07 14:00:00,48.37,48.39,48.15,48.21,296400.0,25.5469,25.5574,25.4307,25.4624,296400.0
2004-12-07 14:30:00,48.22,48.26,48.0,48.0,231000.0,25.4677,25.4888,25.3515,25.3515,231000.0
2004-12-07 15:00:00,48.0,48.04,47.69,47.7,655800.0,25.3515,25.3726,25.1877,25.193,655800.0
2004-12-07 15:30:00,47.7,47.83,47.53,47.63,655000.0,25.193,25.2617,25.1032,25.156,655000.0
2004-12-08 09:30:00,47.39,47.42,46.82,47.06,920100.0,25.0293,25.0451,24.7282,24.855,920100.0
2004-12-08 10:00:00,47.05,47.18,46.84,46.96,518200.0,24.8497,24.9184,24.7388,24.8022,518200.0
2004-12-08 10:30:00,46.96,47.18,46.82,46.87,558200.0,24.8022,24.9184,24.7282,24.7546,558200.0
2004-12-08 11:00:00,46.87,46.97,46.71,46.92,438200.0,24.7546,24.8075,24.6701,24.7811,438200.0
2004-12-08 11:30:00,46.91,47.05,46.77,46.79,386900.0,24.7758,24.8497,24.7018,24.7124,386900.0
2004-12-08 12:00:00,46.79,46.9,46.71,46.73,238400.0,24.7124,24.7705,24.6701,24.6807,238400.0
2004-12-08 12:30:00,46.73,46.92,46.65,46.85,288300.0,24.6807,24.7811,24.6384,24.7441,288300.0
2004-12-08 13:00:00,46.85,47.04,46.77,47.0,412500.0,24.7441,24.8444,24.7018,24.8233,412500.0
2004-12-08 13:30:00,47.0,47.02,46.81,46.92,216100.0,24.8233,24.8339,24.723,24.7811,216100.0
2004-12-08 14:00:00,46.93,46.98,46.75,46.84,215800.0,24.7863,24.8127,24.6913,24.7388,215800.0
2004-12-08 14:30:00,46.84,46.92,46.72,46.74,202600.0,24.7388,24.7811,24.6754,24.686,202600.0
2004-12-08 15:00:00,46.74,46.93,46.74,46.83,423200.0,24.686,24.7863,24.686,24.7335,423200.0
2004-12-08 15:30:00,46.83,47.0,46.77,46.91,489100.0,24.7335,24.8233,24.7018,24.7758,489100.0
2004-12-09 09:30:00,46.03,46.09,45.68,45.95,1129300.0,24.311,24.3427,24.1261,24.2687,1129300.0
2004-12-09 10:00:00,45.93,45.96,45.69,45.73,616300.0,24.2582,24.274,24.1314,24.1525,616300.0
2004-12-09 10:30:00,45.71,45.75,45.44,45.68,668700.0,24.142,24.1631,23.9994,24.1261,668700.0
2004-12-09 11:00:00,45.69,45.94,45.6,45.8,470300.0,24.1314,24.2635,24.0839,24.1895,470300.0
2004-12-09 11:30:00,45.82,45.9,45.7,45.74,301100.0,24.2001,24.2423,24.1367,24.1578,301100.0
2004-12-09 12:00:00,45.73,46.21,45.62,46.14,587400.0,24.1525,24.4061,24.0944,24.3691,587400.0
2004-12-09 12:30:00,46.15,46.49,46.14,46.39,545400.0,24.3744,24.5539,24.3691,24.5011,545400.0
2004-12-09 13:00:00,46.39,46.99,46.38,46.55,935200.0,24.5011,24.818,24.4958,24.5856,935200.0
2004-12-09 13:30:00,46.55,46.78,46.4,46.59,324200.0,24.5856,24.7071,24.5064,24.6068,324200.0
2004-12-09 14:00:00,46.59,46.61,46.08,46.15,364800.0,24.6068,24.6173,24.3374,24.3744,364800.0
2004-12-09 14:30:00,46.14,46.56,46.08,46.56,400400.0,24.3691,24.5909,24.3374,24.5909,400400.0
2004-12-09 15:00:00,46.56,46.8,46.46,46.64,455400.0,24.5909,24.7177,24.5381,24.6332,455400.0
2004-12-09 15:30:00,46.64,46.67,46.34,46.47,436200.0,24.6332,24.649,24.4747,24.5434,436200.0
2004-12-10 09:30:00,46.01,46.58,45.96,46.48,724300.0,24.3004,24.6015,24.274,24.5487,724300.0
2004-12-10 10:00:00,46.48,46.7,46.3,46.49,515800.0,24.5487,24.6649,24.4536,24.5539,515800.0
2004-12-10 10:30:00,46.49,46.49,46.19,46.31,273700.0,24.5539,24.5539,24.3955,24.4589,273700.0
2004-12-10 11:00:00,46.31,46.56,46.25,46.49,255200.0,24.4589,24.5909,24.4272,24.5539,255200.0
2004-12-10 11:30:00,46.48,46.61,46.33,46.37,247900.0,24.5487,24.6173,24.4694,24.4906,247900.0
2004-12-10 12:00:00,46.37,46.44,46.3,46.4,190400.0,24.4906,24.5275,24.4536,24.5064,190400.0
2004-12-10 12:30:00,46.41,46.46,46.33,46.39,92100.0,24.5117,24.5381,24.4694,24.5011,92100.0
2004-12-10 13:00:00,46.41,46.6,46.38,46.45,247000.0,24.5117,24.612,24.4958,24.5328,247000.0
2004-12-10 13:30:00,46.44,46.58,46.38,46.5,210000.0,24.5275,24.6015,24.4958,24.5592,210000.0
2004-12-10 14:00:00,46.52,46.57,46.35,46.35,190000.0,24.5698,24.5962,24.48,24.48,190000.0
2004-12-10 14:30:00,46.35,46.43,46.22,46.27,160100.0,24.48,24.5223,24.4113,24.4377,160100.0
2004-12-10 15:00:00,46.27,46.31,46.15,46.22,159100.0,24.4377,24.4589,24.3744,24.4113,159100.0
2004-12-10 15:30:00,46.22,46.25,46.04,46.15,448900.0,24.4113,24.4272,24.3163,24.3744,448900.0
2004-12-13 09:30:00,46.58,46.65,45.87,46.1,702000.0,24.6015,24.6384,24.2265,24.348,702000.0
2004-12-13 10:00:00,46.09,46.41,46.01,46.14,442900.0,24.3427,24.5117,24.3004,24.3691,442900.0
2004-12-13 10:30:00,46.14,46.17,45.86,46.16,299700.0,24.3691,24.3849,24.2212,24.3797,299700.0
2004-12-13 11:00:00,46.16,46.18,45.78,45.9,275200.0,24.3797,24.3902,24.179,24.2423,275200.0
2004-12-13 11:30:00,45.9,45.97,45.86,45.96,89200.0,24.2423,24.2793,24.2212,24.274,89200.0
2004-12-13 12:00:00,45.96,46.05,45.91,45.99,104500.0,24.274,24.3216,24.2476,24.2899,104500.0
2004-12-13 12:30:00,45.99,45.99,45.83,45.95,96700.0,24.2899,24.2899,24.2054,24.2687,96700.0
2004-12-13 13:00:00,45.94,46.06,45.89,46.05,64600.0,24.2635,24.3268,24.2371,24.3216,64600.0
2004-12-13 13:30:00,46.04,46.16,45.93,46.11,140100.0,24.3163,24.3797,24.2582,24.3532,140100.0
2004-12-13 14:00:00,46.12,46.15,46.0,46.09,128500.0,24.3585,24.3744,24.2951,24.3427,128500.0
2004-12-13 14:30:00,46.1,46.29,46.04,46.28,149800.0,24.348,24.4483,24.3163,24.443,149800.0
2004-12-13 15:00:00,46.26,46.31,46.08,46.13,176000.0,24.4325,24.4589,24.3374,24.3638,176000.0
2004-12-13 15:30:00,46.13,46.35,46.12,46.34,385900.0,24.3638,24.48,24.3585,24.4747,385900.0
2004-12-14 09:30:00,46.65,47.25,46.5,47.05,945200.0,24.6384,24.9553,24.5592,24.8497,945200.0
2004-12-14 10:00:00,47.06,47.17,46.9,46.98,276900.0,24.855,24.9131,24.7705,24.8127,276900.0
2004-12-14 10:30:00,46.97,47.18,46.97,46.97,186800.0,24.8075,24.9184,24.8075,24.8075,186800.0
2004-12-14 11:00:00,46.97,47.08,46.92,47.06,149100.0,24.8075,24.8656,24.7811,24.855,149100.0
2004-12-14 11:30:00,47.07,47.18,47.03,47.08,95600.0,24.8603,24.9184,24.8391,24.8656,95600.0
2004-12-14 12:00:00,47.08,47.29,47.08,47.21,204000.0,24.8656,24.9765,24.8656,24.9342,204000.0
2004-12-14 12:30:00,47.21,47.25,47.12,47.18,94400.0,24.9342,24.9553,24.8867,24.9184,94400.0
2004-12-14 13:00:00,47.19,47.25,47.16,47.23,84300.0,24.9237,24.9553,24.9078,24.9448,84300.0
2004-12-14 13:30:00,47.23,47.25,47.17,47.23,74300.0,24.9448,24.9553,24.9131,24.9448,74300.0
2004-12-14 14:00:00,47.23,47.27,47.04,47.21,388200.0,24.9448,24.9659,24.8444,24.9342,388200.0
2004-12-14 14:30:00,47.2,47.32,47.05,47.24,436600.0,24.9289,24.9923,24.8497,24.9501,436600.0
2004-12-14 15:00:00,47.24,47.4,47.19,47.32,506300.0,24.9501,25.0346,24.9237,24.9923,506300.0
2004-12-14 15:30:00,47.3,47.44,47.19,47.36,456400.0,24.9817,25.0557,24.9237,25.0134,456400.0
2004-12-15 09:30:00,47.49,47.59,47.1,47.16,630200.0,25.0821,25.1349,24.8761,24.9078,630200.0
2004-12-15 10:00:00,47.15,47.33,47.14,47.22,403700.0,24.9025,24.9976,24.8972,24.9395,403700.0
2004-12-15 10:30:00,47.22,47.23,46.96,47.02,338500.0,24.9395,24.9448,24.8022,24.8339,338500.0
2004-12-15 11:00:00,47.03,47.04,46.55,46.68,498000.0,24.8391,24.8444,24.5856,24.6543,498000.0
2004-12-15 11:30:00,46.68,46.94,46.63,46.84,221000.0,24.6543,24.7916,24.6279,24.7388,221000.0
2004-12-15 12:00:00,46.83,46.93,46.77,46.83,92600.0,24.7335,24.7863,24.7018,24.7335,92600.0
2004-12-15 12:30:00,46.82,47.02,46.8,46.96,118400.0,24.7282,24.8339,24.7177,24.8022,118400.0
2004-12-15 13:00:00,46.94,47.18,46.93,47.05,177000.0,24.7916,24.9184,24.7863,24.8497,177000.0
2004-12-15 13:30:00,47.04,47.15,47.0,47.09,153900.0,24.8444,24.9025,24.8233,24.8708,153900.0
2004-12-15 14:00:00,47.09,47.17,47.0,47.06,115900.0,24.8708,24.9131,24.8233,24.855,115900.0
2004-12-15 14:30:00,47.06,47.07,46.85,47.02,160700.0,24.855,24.8603,24.7441,24.8339,160700.0
2004-12-15 15:00:00,47.02,47.08,46.9,46.98,245100.0,24.8339,24.8656,24.7705,24.8127,245100.0
2004-12-15 15:30:00,46.98,47.07,46.5,46.88,684800.0,24.8127,24.8603,24.5592,24.7599,684800.0
2004-12-16 09:30:00,46.75,46.97,46.57,46.85,572500.0,24.6913,24.8075,24.5962,24.7441,572500.0
2004-12-16 10:00:00,46.85,46.89,46.64,46.82,239600.0,24.7441,24.7652,24.6332,24.7282,239600.0
2004-12-16 10:30:00,46.81,47.13,46.73,47.09,335800.0,24.723,24.892,24.6807,24.8708,335800.0
2004-12-16 11:00:00,47.09,47.13,47.0,47.11,275100.0,24.8708,24.892,24.8233,24.8814,275100.0
2004-12-16 11:30:00,47.11,47.19,47.05,47.09,154900.0,24.8814,24.9237,24.8497,24.8708,154900.0
2004-12-16 12:00:00,47.09,47.19,46.97,47.05,161300.0,24.8708,24.9237,24.8075,24.8497,161300.0
2004-12-16 12:30:00,47.04,47.11,46.97,47.02,73900.0,24.8444,24.8814,24.8075,24.8339,73900.0
2004-12-16 13:00:00,47.02,47.03,46.69,46.73,191800.0,24.8339,24.8391,24.6596,24.6807,191800.0
2004-12-16 13:30:00,46.73,46.74,46.55,46.56,147100.0,24.6807,24.686,24.5856,24.5909,147100.0
2004-12-16 14:00:00,46.57,46.64,46.05,46.12,384700.0,24.5962,24.6332,24.3216,24.3585,384700.0
2004-12-16 14:30:00,46.13,46.18,45.8,45.8,485600.0,24.3638,24.3902,24.1895,24.1895,485600.0
2004-12-16 15:00:00,45.8,46.2,45.78,46.11,486300.0,24.1895,24.4008,24.179,24.3532,486300.0
2004-12-16 15:30:00,46.1,46.15,45.97,46.08,444400.0,24.348,24.3744,24.2793,24.3374,444400.0
2004-12-17 09:30:00,45.75,46.35,45.56,46.06,1193600.0,24.1631,24.48,24.0628,24.3268,1193600.0
2004-12-17 10:00:00,46.05,46.12,45.81,45.96,425400.0,24.3216,24.3585,24.1948,24.274,425400.0
2004-12-17 10:30:00,45.97,46.12,45.91,45.96,279500.0,24.2793,24.3585,24.2476,24.274,279500.0
2004-12-17 11:00:00,45.97,45.97,45.81,45.88,225600.0,24.2793,24.2793,24.1948,24.2318,225600.0
2004-12-17 11:30:00,45.88,45.9,45.66,45.74,300200.0,24.2318,24.2423,24.1156,24.1578,300200.0
2004-12-17 12:00:00,45.74,45.94,45.63,45.87,316300.0,24.1578,24.2635,24.0997,24.2265,316300.0
2004-12-17 12:30:00,45.87,46.03,45.82,45.9,164800.0,24.2265,24.311,24.2001,24.2423,164800.0
2004-12-17 13:00:00,45.89,45.92,45.76,45.89,160800.0,24.2371,24.2529,24.1684,24.2371,160800.0
2004-12-17 13:30:00,45.88,45.92,45.76,45.86,138800.0,24.2318,24.2529,24.1684,24.2212,138800.0
2004-12-17 14:00:00,45.84,45.91,45.78,45.9,200800.0,24.2106,24.2476,24.179,24.2423,200800.0
2004-12-17 14:30:00,45.9,46.09,45.85,46.02,273100.0,24.2423,24.3427,24.2159,24.3057,273100.0
2004-12-17 15:00:00,46.02,46.03,45.9,45.99,195500.0,24.3057,24.311,24.2423,24.2899,195500.0
2004-12-17 15:30:00,45.99,47.1,45.93,46.11,555700.0,24.2899,24.8761,24.2582,24.3532,555700.0
2004-12-20 09:30:00,46.15,46.48,45.96,45.98,601400.0,24.3744,24.5487,24.274,24.2846,601400.0
2004-12-20 10:00:00,46.0,46.18,45.91,46.16,334200.0,24.2951,24.3902,24.2476,24.3797,334200.0
2004-12-20 10:30:00,46.16,46.3,46.08,46.22,241400.0,24.3797,24.4536,24.3374,24.4113,241400.0
2004-12-20 11:00:00,46.2,46.2,45.79,45.88,272400.0,24.4008,24.4008,24.1842,24.2318,272400.0
2004-12-20 11:30:00,45.87,45.95,45.52,45.54,217900.0,24.2265,24.2687,24.0416,24.0522,217900.0
2004-12-20 12:00:00,45.53,45.63,45.32,45.62,306100.0,24.0469,24.0997,23.936,24.0944,306100.0
2004-12-20 12:30:00,45.61,45.61,45.41,45.51,102200.0,24.0892,24.0892,23.9835,24.0364,102200.0
2004-12-20 13:00:00,45.51,45.75,45.51,45.65,133900.0,24.0364,24.1631,24.0364,24.1103,133900.0
2004-12-20 13:30:00,45.65,45.72,45.32,45.38,207500.0,24.1103,24.1473,23.936,23.9677,207500.0
2004-12-20 14:00:00,45.37,45.54,45.35,45.35,141100.0,23.9624,24.0522,23.9518,23.9518,141100.0
2004-12-20 14:30:00,45.35,45.6,45.33,45.45,231900.0,23.9518,24.0839,23.9413,24.0047,231900.0
2004-12-20 15:00:00,45.44,45.56,45.39,45.5,161300.0,23.9994,24.0628,23.973,24.0311,161300.0
2004-12-20 15:30:00,45.5,45.51,45.3,45.44,664700.0,24.0311,24.0364,23.9254,23.9994,664700.0
2004-12-21 09:30:00,45.67,45.93,45.55,45.72,541600.0,24.1209,24.2582,24.0575,24.1473,541600.0
2004-12-21 10:00:00,45.74,45.8,45.6,45.67,299900.0,24.1578,24.1895,24.0839,24.1209,299900.0
2004-12-21 10:30:00,45.67,45.69,45.31,45.39,474700.0,24.1209,24.1314,23.9307,23.973,474700.0
2004-12-21 11:00:00,45.38,45.47,45.35,45.43,193500.0,23.9677,24.0152,23.9518,23.9941,193500.0
2004-12-21 11:30:00,45.43,45.63,45.42,45.56,256900.0,23.9941,24.0997,23.9888,24.0628,256900.0
2004-12-21 12:00:00,45.56,45.7,45.5,45.7,187200.0,24.0628,24.1367,24.0311,24.1367,187200.0
2004-12-21 12:30:00,45.69,46.03,45.69,46.01,337400.0,24.1314,24.311,24.1314,24.3004,337400.0
2004-12-21 13:00:00,46.02,46.23,45.95,45.99,343000.0,24.3057,24.4166,24.2687,24.2899,343000.0
2004-12-21 13:30:00,45.99,46.05,45.78,45.94,218300.0,24.2899,24.3216,24.179,24.2635,218300.0
2004-12-21 14:00:00,45.94,46.08,45.88,46.0,171500.0,24.2635,24.3374,24.2318,24.2951,171500.0
2004-12-21 14:30:00,46.01,46.19,45.95,46.16,263100.0,24.3004,24.3955,24.2687,24.3797,263100.0
2004-12-21 15:00:00,46.17,46.2,45.98,45.99,232800.0,24.3849,24.4008,24.2846,24.2899,232800.0
2004-12-21 15:30:00,46.0,46.16,45.89,46.1,309900.0,24.2951,24.3797,24.2371,24.348,309900.0
2004-12-22 09:30:00,45.55,46.34,45.55,46.11,590900.0,24.0575,24.4747,24.0575,24.3532,590900.0
2004-12-22 10:00:00,46.13,46.15,45.65,45.72,381400.0,24.3638,24.3744,24.1103,24.1473,381400.0
2004-12-22 10:30:00,45.72,46.18,45.7,46.06,329400.0,24.1473,24.3902,24.1367,24.3268,329400.0
2004-12-22 11:00:00,46.07,46.17,45.9,45.95,195800.0,24.3321,24.3849,24.2423,24.2687,195800.0
2004-12-22 11:30:00,45.94,45.99,45.76,45.82,99500.0,24.2635,24.2899,24.1684,24.2001,99500.0
2004-12-22 12:00:00,45.83,45.86,45.78,45.81,93400.0,24.2054,24.2212,24.179,24.1948,93400.0
2004-12-22 12:30:00,45.8,45.88,45.71,45.88,74900.0,24.1895,24.2318,24.142,24.2318,74900.0
2004-12-22 13:00:00,45.87,45.87,45.75,45.81,46800.0,24.2265,24.2265,24.1631,24.1948,46800.0
2004-12-22 13:30:00,45.81,45.85,45.64,45.69,82000.0,24.1948,24.2159,24.105,24.1314,82000.0
2004-12-22 14:00:00,45.69,45.81,45.69,45.7,75500.0,24.1314,24.1948,24.1314,24.1367,75500.0
2004-12-22 14:30:00,45.7,46.05,45.65,45.84,212200.0,24.1367,24.3216,24.1103,24.2106,212200.0
2004-12-22 15:00:00,45.84,45.95,45.81,45.84,190600.0,24.2106,24.2687,24.1948,24.2106,190600.0
2004-12-22 15:30:00,45.85,46.01,45.8,45.92,252900.0,24.2159,24.3004,24.1895,24.2529,252900.0
2004-12-23 09:30:00,45.64,45.8,45.57,45.72,344700.0,24.105,24.1895,24.068,24.1473,344700.0
2004-12-23 10:00:00,45.7,45.94,45.63,45.81,222400.0,24.1367,24.2635,24.0997,24.1948,222400.0
2004-12-23 10:30:00,45.82,45.97,45.73,45.96,158300.0,24.2001,24.2793,24.1525,24.274,158300.0
2004-12-23 11:00:00,45.96,46.12,45.93,45.96,172100.0,24.274,24.3585,24.2582,24.274,172100.0
2004-12-23 11:30:00,45.97,45.98,45.85,45.9,61700.0,24.2793,24.2846,24.2159,24.2423,61700.0
2004-12-23 12:00:00,45.9,45.95,45.81,45.87,76000.0,24.2423,24.2687,24.1948,24.2265,76000.0
2004-12-23 12:30:00,45.86,45.87,45.76,45.78,56500.0,24.2212,24.2265,24.1684,24.179,56500.0
2004-12-23 13:00:00,45.76,45.82,45.72,45.8,61900.0,24.1684,24.2001,24.1473,24.1895,61900.0
2004-12-23 13:30:00,45.81,45.82,45.75,45.77,49100.0,24.1948,24.2001,24.1631,24.1737,49100.0
2004-12-23 14:00:00,45.76,45.83,45.75,45.76,39700.0,24.1684,24.2054,24.1631,24.1684,39700.0
2004-12-23 14:30:00,45.77,45.79,45.71,45.74,46900.0,24.1737,24.1842,24.142,24.1578,46900.0
2004-12-23 15:00:00,45.74,45.76,45.7,45.71,51700.0,24.1578,24.1684,24.1367,24.142,51700.0
2004-12-23 15:30:00,45.71,45.85,45.71,45.74,195600.0,24.142,24.2159,24.142,24.1578,195600.0
2004-12-27 09:30:00,45.93,45.99,45.37,45.67,374600.0,24.2582,24.2899,23.9624,24.1209,374600.0
2004-12-27 10:00:00,45.67,45.7,45.31,45.64,308000.0,24.1209,24.1367,23.9307,24.105,308000.0
2004-12-27 10:30:00,45.63,45.68,45.51,45.51,122400.0,24.0997,24.1261,24.0364,24.0364,122400.0
2004-12-27 11:00:00,45.51,45.63,45.12,45.18,294800.0,24.0364,24.0997,23.8304,23.8621,294800.0
2004-12-27 11:30:00,45.18,45.24,44.99,45.14,282300.0,23.8621,23.8937,23.7617,23.8409,282300.0
2004-12-27 12:00:00,45.15,45.25,45.11,45.19,89000.0,23.8462,23.899,23.8251,23.8673,89000.0
2004-12-27 12:30:00,45.18,45.21,45.13,45.2,72500.0,23.8621,23.8779,23.8357,23.8726,72500.0
2004-12-27 13:00:00,45.19,45.21,45.11,45.17,48200.0,23.8673,23.8779,23.8251,23.8568,48200.0
2004-12-27 13:30:00,45.17,45.22,45.1,45.17,91300.0,23.8568,23.8832,23.8198,23.8568,91300.0
2004-12-27 14:00:00,45.16,45.33,45.13,45.28,113500.0,23.8515,23.9413,23.8357,23.9149,113500.0
2004-12-27 14:30:00,45.28,45.38,45.21,45.35,131500.0,23.9149,23.9677,23.8779,23.9518,131500.0
2004-12-27 15:00:00,45.35,45.37,45.25,45.29,107100.0,23.9518,23.9624,23.899,23.9202,107100.0
2004-12-27 15:30:00,45.31,45.35,45.16,45.18,278200.0,23.9307,23.9518,23.8515,23.8621,278200.0
2004-12-28 09:30:00,45.4,45.4,44.76,44.88,408100.0,23.9783,23.9783,23.6402,23.7036,408100.0
2004-12-28 10:00:00,44.9,45.25,44.82,45.25,455300.0,23.7142,23.899,23.6719,23.899,455300.0
2004-12-28 10:30:00,45.24,45.66,45.22,45.66,390900.0,23.8937,24.1156,23.8832,24.1156,390900.0
2004-12-28 11:00:00,45.66,45.72,45.5,45.71,203700.0,24.1156,24.1473,24.0311,24.142,203700.0
2004-12-28 11:30:00,45.7,45.72,45.6,45.66,138300.0,24.1367,24.1473,24.0839,24.1156,138300.0
2004-12-28 12:00:00,45.66,45.67,45.57,45.6,90900.0,24.1156,24.1209,24.068,24.0839,90900.0
2004-12-28 12:30:00,45.6,45.72,45.6,45.68,75300.0,24.0839,24.1473,24.0839,24.1261,75300.0
2004-12-28 13:00:00,45.67,45.72,45.6,45.7,77300.0,24.1209,24.1473,24.0839,24.1367,77300.0
2004-12-28 13:30:00,45.69,45.81,45.66,45.77,127500.0,24.1314,24.1948,24.1156,24.1737,127500.0
2004-12-28 14:00:00,45.76,45.8,45.7,45.72,61500.0,24.1684,24.1895,24.1367,24.1473,61500.0
2004-12-28 14:30:00,45.72,45.75,45.6,45.65,133100.0,24.1473,24.1631,24.0839,24.1103,133100.0
2004-12-28 15:00:00,45.64,45.75,45.63,45.67,118400.0,24.105,24.1631,24.0997,24.1209,118400.0
2004-12-28 15:30:00,45.67,45.83,45.66,45.83,250100.0,24.1209,24.2054,24.1156,24.2054,250100.0
2004-12-29 09:30:00,45.87,45.98,45.77,45.92,248100.0,24.2265,24.2846,24.1737,24.2529,248100.0
2004-12-29 10:00:00,45.92,46.57,45.9,46.5,496800.0,24.2529,24.5962,24.2423,24.5592,496800.0
2004-12-29 10:30:00,46.5,46.58,46.41,46.52,230300.0,24.5592,24.6015,24.5117,24.5698,230300.0
2004-12-29 11:00:00,46.53,46.75,46.5,46.65,226300.0,24.5751,24.6913,24.5592,24.6384,226300.0
2004-12-29 11:30:00,46.65,46.69,46.42,46.44,210400.0,24.6384,24.6596,24.517,24.5275,210400.0
2004-12-29 12:00:00,46.44,46.48,46.32,46.4,130100.0,24.5275,24.5487,24.4642,24.5064,130100.0
2004-12-29 12:30:00,46.41,46.42,46.2,46.21,106200.0,24.5117,24.517,24.4008,24.4061,106200.0
2004-12-29 13:00:00,46.21,46.23,46.08,46.14,131200.0,24.4061,24.4166,24.3374,24.3691,131200.0
2004-12-29 13:30:00,46.14,46.27,46.14,46.22,95200.0,24.3691,24.4377,24.3691,24.4113,95200.0
2004-12-29 14:00:00,46.21,46.27,46.05,46.08,116400.0,24.4061,24.4377,24.3216,24.3374,116400.0
2004-12-29 14:30:00,46.08,46.24,46.08,46.21,63800.0,24.3374,24.4219,24.3374,24.4061,63800.0
2004-12-29 15:00:00,46.21,46.33,46.2,46.32,124200.0,24.4061,24.4694,24.4008,24.4642,124200.0
2004-12-29 15:30:00,46.32,46.34,46.22,46.28,246500.0,24.4642,24.4747,24.4113,24.443,246500.0
2004-12-30 09:30:00,46.23,46.55,46.13,46.47,240200.0,24.4166,24.5856,24.3638,24.5434,240200.0
2004-12-30 10:00:00,46.48,46.54,46.39,46.49,241100.0,24.5487,24.5804,24.5011,24.5539,241100.0
2004-12-30 10:30:00,46.49,46.57,46.41,46.47,111400.0,24.5539,24.5962,24.5117,24.5434,111400.0
2004-12-30 11:00:00,46.47,46.5,46.35,46.47,78700.0,24.5434,24.5592,24.48,24.5434,78700.0
2004-12-30 11:30:00,46.47,46.48,46.41,46.46,39600.0,24.5434,24.5487,24.5117,24.5381,39600.0
2004-12-30 12:00:00,46.44,46.5,46.39,46.41,49000.0,24.5275,24.5592,24.5011,24.5117,49000.0
2004-12-30 12:30:00,46.41,46.41,46.34,46.35,68000.0,24.5117,24.5117,24.4747,24.48,68000.0
2004-12-30 13:00:00,46.35,46.41,46.32,46.4,43900.0,24.48,24.5117,24.4642,24.5064,43900.0
2004-12-30 13:30:00,46.39,46.42,46.35,46.4,38000.0,24.5011,24.517,24.48,24.5064,38000.0
2004-12-30 14:00:00,46.39,46.42,46.36,46.4,26200.0,24.5011,24.517,24.4853,24.5064,26200.0
2004-12-30 14:30:00,46.4,46.48,46.4,46.47,49800.0,24.5064,24.5487,24.5064,24.5434,49800.0
2004-12-30 15:00:00,46.46,46.52,46.41,46.41,108200.0,24.5381,24.5698,24.5117,24.5117,108200.0
2004-12-30 15:30:00,46.42,46.42,46.24,46.25,195300.0,24.517,24.517,24.4219,24.4272,195300.0
2004-12-31 09:30:00,46.22,46.51,46.12,46.45,221600.0,24.4113,24.5645,24.3585,24.5328,221600.0
2004-12-31 10:00:00,46.47,46.55,46.43,46.55,123600.0,24.5434,24.5856,24.5223,24.5856,123600.0
2004-12-31 10:30:00,46.54,46.72,46.54,46.66,185200.0,24.5804,24.6754,24.5804,24.6437,185200.0
2004-12-31 11:00:00,46.66,46.66,46.56,46.59,58300.0,24.6437,24.6437,24.5909,24.6068,58300.0
2004-12-31 11:30:00,46.58,46.67,46.58,46.6,141100.0,24.6015,24.649,24.6015,24.612,141100.0
2004-12-31 12:00:00,46.61,46.63,46.54,46.55,30400.0,24.6173,24.6279,24.5804,24.5856,30400.0
2004-12-31 12:30:00,46.56,46.59,46.47,46.56,62000.0,24.5909,24.6068,24.5434,24.5909,62000.0
2004-12-31 13:00:00,46.54,46.62,46.54,46.61,46200.0,24.5804,24.6226,24.5804,24.6173,46200.0
2004-12-31 13:30:00,46.6,46.63,46.52,46.55,59000.0,24.612,24.6279,24.5698,24.5856,59000.0
2004-12-31 14:00:00,46.55,46.64,46.53,46.62,55500.0,24.5856,24.6332,24.5751,24.6226,55500.0
2004-12-31 14:30:00,46.62,46.7,46.58,46.59,76300.0,24.6226,24.6649,24.6015,24.6068,76300.0
2004-12-31 15:00:00,46.59,46.63,46.56,46.58,61300.0,24.6068,24.6279,24.5909,24.6015,61300.0
2004-12-31 15:30:00,46.59,46.59,46.47,46.58,225200.0,24.6068,24.6068,24.5434,24.6015,225200.0
2005-01-03 09:30:00,46.75,47.0,46.33,46.36,463500.0,24.6913,24.8233,24.4694,24.4853,463500.0
2005-01-03 10:00:00,46.36,46.5,45.58,45.65,550000.0,24.4853,24.5592,24.0733,24.1103,550000.0
2005-01-03 10:30:00,45.63,45.65,45.25,45.57,438900.0,24.0997,24.1103,23.899,24.068,438900.0
2005-01-03 11:00:00,45.55,45.88,45.42,45.84,335100.0,24.0575,24.2318,23.9888,24.2106,335100.0
2005-01-03 11:30:00,45.85,45.92,45.62,45.65,242900.0,24.2159,24.2529,24.0944,24.1103,242900.0
2005-01-03 12:00:00,45.65,45.66,45.44,45.5,168400.0,24.1103,24.1156,23.9994,24.0311,168400.0
2005-01-03 12:30:00,45.52,45.8,45.51,45.79,117800.0,24.0416,24.1895,24.0364,24.1842,117800.0
2005-01-03 13:00:00,45.78,45.85,45.58,45.67,157500.0,24.179,24.2159,24.0733,24.1209,157500.0
2005-01-03 13:30:00,45.68,45.79,45.61,45.68,87500.0,24.1261,24.1842,24.0892,24.1261,87500.0
2005-01-03 14:00:00,45.68,45.81,45.59,45.7,146200.0,24.1261,24.1948,24.0786,24.1367,146200.0
2005-01-03 14:30:00,45.69,45.89,45.53,45.58,208400.0,24.1314,24.2371,24.0469,24.0733,208400.0
2005-01-03 15:00:00,45.57,45.7,45.46,45.5,240300.0,24.068,24.1367,24.0099,24.0311,240300.0
2005-01-03 15:30:00,45.49,45.52,45.25,45.32,507000.0,24.0258,24.0416,23.899,23.936,507000.0
2005-01-04 09:30:00,45.59,45.74,44.98,44.98,576900.0,24.0786,24.1578,23.7564,23.7564,576900.0
2005-01-04 10:00:00,44.98,45.36,44.74,44.84,702900.0,23.7564,23.9571,23.6297,23.6825,702900.0
2005-01-04 10:30:00,44.84,44.84,44.4,44.42,609900.0,23.6825,23.6825,23.4501,23.4607,609900.0
2005-01-04 11:00:00,44.42,44.53,44.25,44.37,726900.0,23.4607,23.5188,23.3709,23.4343,726900.0
2005-01-04 11:30:00,44.37,44.5,44.25,44.32,316000.0,23.4343,23.5029,23.3709,23.4078,316000.0
2005-01-04 12:00:00,44.32,44.38,44.12,44.18,542300.0,23.4078,23.4395,23.3022,23.3339,542300.0
2005-01-04 12:30:00,44.17,44.37,44.11,44.2,206800.0,23.3286,23.4343,23.2969,23.3445,206800.0
2005-01-04 13:00:00,44.2,44.36,44.12,44.13,185000.0,23.3445,23.429,23.3022,23.3075,185000.0
2005-01-04 13:30:00,44.14,44.25,44.11,44.16,195600.0,23.3128,23.3709,23.2969,23.3233,195600.0
2005-01-04 14:00:00,44.16,44.16,43.57,43.67,712200.0,23.3233,23.3233,23.0117,23.0645,712200.0
2005-01-04 14:30:00,43.68,43.75,43.38,43.69,696600.0,23.0698,23.1068,22.9114,23.0751,696600.0
2005-01-04 15:00:00,43.69,43.79,43.63,43.73,506700.0,23.0751,23.1279,23.0434,23.0962,506700.0
2005-01-04 15:30:00,43.74,43.94,43.73,43.86,690600.0,23.1015,23.2071,23.0962,23.1649,690600.0
2005-01-05 09:30:00,43.54,44.27,43.54,43.99,1046800.0,22.9959,23.3814,22.9959,23.2336,1046800.0
2005-01-05 10:00:00,44.0,44.35,43.72,43.76,607000.0,23.2388,23.4237,23.091,23.1121,607000.0
2005-01-05 10:30:00,43.75,44.0,43.63,43.77,566400.0,23.1068,23.2388,23.0434,23.1174,566400.0
2005-01-05 11:00:00,43.8,44.07,43.53,43.58,364800.0,23.1332,23.2758,22.9906,23.017,364800.0
2005-01-05 11:30:00,43.59,43.78,43.55,43.61,240700.0,23.0223,23.1226,23.0012,23.0329,240700.0
2005-01-05 12:00:00,43.6,43.65,43.31,43.38,281400.0,23.0276,23.054,22.8744,22.9114,281400.0
2005-01-05 12:30:00,43.38,43.42,43.18,43.39,254700.0,22.9114,22.9325,22.8057,22.9167,254700.0
2005-01-05 13:00:00,43.39,43.97,43.36,43.97,405800.0,22.9167,23.223,22.9008,23.223,405800.0
2005-01-05 13:30:00,43.97,44.06,43.73,43.74,301800.0,23.223,23.2705,23.0962,23.1015,301800.0
2005-01-05 14:00:00,43.74,43.74,43.5,43.61,420900.0,23.1015,23.1015,22.9748,23.0329,420900.0
2005-01-05 14:30:00,43.61,43.74,43.42,43.42,428700.0,23.0329,23.1015,22.9325,22.9325,428700.0
2005-01-05 15:00:00,43.43,43.61,43.4,43.41,365400.0,22.9378,23.0329,22.9219,22.9272,365400.0
2005-01-05 15:30:00,43.41,43.44,43.15,43.15,583300.0,22.9272,22.9431,22.7899,22.7899,583300.0
2005-01-06 09:30:00,43.42,43.73,43.25,43.36,562700.0,22.9325,23.0962,22.8427,22.9008,562700.0
2005-01-06 10:00:00,43.36,43.6,43.17,43.42,568900.0,22.9008,23.0276,22.8005,22.9325,568900.0
2005-01-06 10:30:00,43.39,43.44,42.76,42.88,647400.0,22.9167,22.9431,22.5839,22.6473,647400.0
2005-01-06 11:00:00,42.9,43.03,42.82,43.03,597500.0,22.6579,22.7265,22.6156,22.7265,597500.0
2005-01-06 11:30:00,43.04,43.19,42.81,42.83,396300.0,22.7318,22.811,22.6103,22.6209,396300.0
2005-01-06 12:00:00,42.83,42.86,42.56,42.75,488300.0,22.6209,22.6367,22.4783,22.5786,488300.0
2005-01-06 12:30:00,42.75,42.75,42.46,42.5,353800.0,22.5786,22.5786,22.4255,22.4466,353800.0
2005-01-06 13:00:00,42.5,42.61,42.4,42.59,376800.0,22.4466,22.5047,22.3938,22.4941,376800.0
2005-01-06 13:30:00,42.59,42.94,42.57,42.89,500700.0,22.4941,22.679,22.4836,22.6526,500700.0
2005-01-06 14:00:00,42.89,42.92,42.67,42.83,246500.0,22.6526,22.6684,22.5364,22.6209,246500.0
2005-01-06 14:30:00,42.81,42.86,42.56,42.59,198900.0,22.6103,22.6367,22.4783,22.4941,198900.0
2005-01-06 15:00:00,42.59,42.62,42.41,42.46,334200.0,22.4941,22.51,22.3991,22.4255,334200.0
2005-01-06 15:30:00,42.47,42.64,42.3,42.31,631000.0,22.4308,22.5205,22.341,22.3463,631000.0
2005-01-07 09:30:00,42.57,42.85,42.53,42.83,1055200.0,22.4836,22.6315,22.4624,22.6209,1055200.0
2005-01-07 10:00:00,42.83,43.1,42.62,42.66,739800.0,22.6209,22.7635,22.51,22.5311,739800.0
2005-01-07 10:30:00,42.65,42.78,42.4,42.66,620500.0,22.5258,22.5945,22.3938,22.5311,620500.0
2005-01-07 11:00:00,42.66,43.35,42.65,43.13,845400.0,22.5311,22.8955,22.5258,22.7793,845400.0
2005-01-07 11:30:00,43.13,43.3,42.96,43.13,457100.0,22.7793,22.8691,22.6896,22.7793,457100.0
2005-01-07 12:00:00,43.13,43.36,42.97,43.3,431700.0,22.7793,22.9008,22.6948,22.8691,431700.0
2005-01-07 12:30:00,43.3,43.58,43.29,43.47,504200.0,22.8691,23.017,22.8638,22.9589,504200.0
2005-01-07 13:00:00,43.47,43.58,43.1,43.2,331900.0,22.9589,23.017,22.7635,22.8163,331900.0
2005-01-07 13:30:00,43.2,43.35,43.13,43.27,176300.0,22.8163,22.8955,22.7793,22.8533,176300.0
2005-01-07 14:00:00,43.27,43.46,43.23,43.32,203200.0,22.8533,22.9536,22.8322,22.8797,203200.0
2005-01-07 14:30:00,43.33,43.38,43.03,43.18,340000.0,22.885,22.9114,22.7265,22.8057,340000.0
2005-01-07 15:00:00,43.18,43.34,43.14,43.29,306300.0,22.8057,22.8903,22.7846,22.8638,306300.0
2005-01-07 15:30:00,43.29,43.34,42.95,43.0,511900.0,22.8638,22.8903,22.6843,22.7107,511900.0
2005-01-10 09:30:00,42.91,43.21,42.72,42.93,817000.0,22.6631,22.8216,22.5628,22.6737,817000.0
2005-01-10 10:00:00,42.94,43.15,42.71,43.09,487200.0,22.679,22.7899,22.5575,22.7582,487200.0
2005-01-10 10:30:00,43.1,43.16,42.98,43.03,358000.0,22.7635,22.7952,22.7001,22.7265,358000.0
2005-01-10 11:00:00,43.01,43.15,42.91,42.98,334000.0,22.716,22.7899,22.6631,22.7001,334000.0
2005-01-10 11:30:00,42.98,42.99,42.74,42.83,245400.0,22.7001,22.7054,22.5734,22.6209,245400.0
2005-01-10 12:00:00,42.82,43.02,42.82,42.98,154700.0,22.6156,22.7212,22.6156,22.7001,154700.0
2005-01-10 12:30:00,42.99,43.1,42.97,43.09,225200.0,22.7054,22.7635,22.6948,22.7582,225200.0
2005-01-10 13:00:00,43.09,43.2,43.06,43.17,205800.0,22.7582,22.8163,22.7424,22.8005,205800.0
2005-01-10 13:30:00,43.16,43.25,43.09,43.19,222400.0,22.7952,22.8427,22.7582,22.811,222400.0
2005-01-10 14:00:00,43.19,43.2,42.97,43.06,210000.0,22.811,22.8163,22.6948,22.7424,210000.0
2005-01-10 14:30:00,43.04,43.1,42.84,42.85,199200.0,22.7318,22.7635,22.6262,22.6315,199200.0
2005-01-10 15:00:00,42.85,42.93,42.44,42.48,349800.0,22.6315,22.6737,22.4149,22.436,349800.0
2005-01-10 15:30:00,42.48,42.58,42.25,42.28,768200.0,22.436,22.4889,22.3146,22.3304,768200.0
2005-01-11 09:30:00,41.91,42.2,41.76,41.92,1179700.0,22.135,22.2882,22.0558,22.1403,1179700.0
2005-01-11 10:00:00,41.97,42.6,41.8,42.39,924900.0,22.1667,22.4994,22.0769,22.3885,924900.0
2005-01-11 10:30:00,42.4,42.4,42.02,42.31,516400.0,22.3938,22.3938,22.1931,22.3463,516400.0
2005-01-11 11:00:00,42.31,42.43,41.99,42.16,313600.0,22.3463,22.4096,22.1772,22.267,313600.0
2005-01-11 11:30:00,42.16,42.2,41.93,42.15,319800.0,22.267,22.2882,22.1456,22.2617,319800.0
2005-01-11 12:00:00,42.15,42.27,41.96,41.96,335400.0,22.2617,22.3251,22.1614,22.1614,335400.0
2005-01-11 12:30:00,41.96,42.13,41.83,41.84,171900.0,22.1614,22.2512,22.0927,22.098,171900.0
2005-01-11 13:00:00,41.82,42.12,41.7,42.09,313500.0,22.0875,22.2459,22.0241,22.2301,313500.0
2005-01-11 13:30:00,42.09,42.35,42.01,42.26,372600.0,22.2301,22.3674,22.1878,22.3198,372600.0
2005-01-11 14:00:00,42.28,42.48,42.25,42.39,393100.0,22.3304,22.436,22.3146,22.3885,393100.0
2005-01-11 14:30:00,42.39,42.46,42.3,42.41,258100.0,22.3885,22.4255,22.341,22.3991,258100.0
2005-01-11 15:00:00,42.4,42.41,42.19,42.21,494600.0,22.3938,22.3991,22.2829,22.2934,494600.0
2005-01-11 15:30:00,42.21,42.46,42.17,42.42,857600.0,22.2934,22.4255,22.2723,22.4044,857600.0
2005-01-12 09:30:00,44.02,44.75,43.93,44.1,2748700.0,23.2494,23.635,23.2019,23.2917,2748700.0
2005-01-12 10:00:00,44.09,44.45,43.65,43.75,1297700.0,23.2864,23.4765,23.054,23.1068,1297700.0
2005-01-12 10:30:00,43.76,44.09,43.6,43.73,1053700.0,23.1121,23.2864,23.0276,23.0962,1053700.0
2005-01-12 11:00:00,43.72,44.14,43.52,44.14,797800.0,23.091,23.3128,22.9853,23.3128,797800.0
2005-01-12 11:30:00,44.14,44.23,43.99,44.0,399400.0,23.3128,23.3603,23.2336,23.2388,399400.0
2005-01-12 12:00:00,44.0,44.19,43.84,44.18,320100.0,23.2388,23.3392,23.1543,23.3339,320100.0
2005-01-12 12:30:00,44.18,44.35,44.07,44.07,449300.0,23.3339,23.4237,23.2758,23.2758,449300.0
2005-01-12 13:00:00,44.07,44.25,44.06,44.07,229500.0,23.2758,23.3709,23.2705,23.2758,229500.0
2005-01-12 13:30:00,44.08,44.19,43.87,43.96,311000.0,23.2811,23.3392,23.1702,23.2177,311000.0
2005-01-12 14:00:00,43.96,44.19,43.94,44.06,234500.0,23.2177,23.3392,23.2071,23.2705,234500.0
2005-01-12 14:30:00,44.07,44.12,43.92,44.07,271000.0,23.2758,23.3022,23.1966,23.2758,271000.0
2005-01-12 15:00:00,44.06,44.23,44.0,44.11,470800.0,23.2705,23.3603,23.2388,23.2969,470800.0
2005-01-12 15:30:00,44.1,44.5,44.04,44.5,1019700.0,23.2917,23.5029,23.26,23.5029,1019700.0
2005-01-13 09:30:00,44.45,44.5,43.82,44.06,782600.0,23.4765,23.5029,23.1438,23.2705,782600.0
2005-01-13 10:00:00,44.06,44.4,43.98,44.32,689500.0,23.2705,23.4501,23.2283,23.4078,689500.0
2005-01-13 10:30:00,44.32,44.56,44.23,44.23,412000.0,23.4078,23.5346,23.3603,23.3603,412000.0
2005-01-13 11:00:00,44.24,44.54,44.2,44.3,426800.0,23.3656,23.524,23.3445,23.3973,426800.0
2005-01-13 11:30:00,44.29,44.3,43.86,43.98,403500.0,23.392,23.3973,23.1649,23.2283,403500.0
2005-01-13 12:00:00,43.97,44.04,43.89,44.0,132400.0,23.223,23.26,23.1807,23.2388,132400.0
2005-01-13 12:30:00,44.0,44.05,43.94,43.98,151100.0,23.2388,23.2652,23.2071,23.2283,151100.0
2005-01-13 13:00:00,43.99,44.21,43.97,44.19,254300.0,23.2336,23.3497,23.223,23.3392,254300.0
2005-01-13 13:30:00,44.19,44.36,44.19,44.33,201400.0,23.3392,23.429,23.3392,23.4131,201400.0
2005-01-13 14:00:00,44.34,44.37,44.2,44.23,186300.0,23.4184,23.4343,23.3445,23.3603,186300.0
2005-01-13 14:30:00,44.22,44.31,43.98,43.99,307300.0,23.355,23.4026,23.2283,23.2336,307300.0
2005-01-13 15:00:00,43.99,44.07,43.69,43.7,405500.0,23.2336,23.2758,23.0751,23.0804,405500.0
2005-01-13 15:30:00,43.7,43.71,43.43,43.44,681800.0,23.0804,23.0857,22.9378,22.9431,681800.0
2005-01-14 09:30:00,43.69,44.04,43.63,43.79,948500.0,23.0751,23.26,23.0434,23.1279,948500.0
2005-01-14 10:00:00,43.8,44.2,43.65,44.15,564300.0,23.1332,23.3445,23.054,23.3181,564300.0
2005-01-14 10:30:00,44.17,44.38,44.15,44.15,626100.0,23.3286,23.4395,23.3181,23.3181,626100.0
2005-01-14 11:00:00,44.14,44.44,44.12,44.43,378600.0,23.3128,23.4712,23.3022,23.4659,378600.0
2005-01-14 11:30:00,44.43,44.52,44.31,44.45,333000.0,23.4659,23.5135,23.4026,23.4765,333000.0
2005-01-14 12:00:00,44.46,44.79,44.34,44.76,714500.0,23.4818,23.6561,23.4184,23.6402,714500.0
2005-01-14 12:30:00,44.75,44.84,44.62,44.69,323700.0,23.635,23.6825,23.5663,23.6033,323700.0
2005-01-14 13:00:00,44.69,44.72,44.62,44.67,438100.0,23.6033,23.6191,23.5663,23.5927,438100.0
2005-01-14 13:30:00,44.67,44.71,43.59,44.59,198500.0,23.5927,23.6138,23.0223,23.5504,198500.0
2005-01-14 14:00:00,44.58,44.76,44.58,44.69,213200.0,23.5452,23.6402,23.5452,23.6033,213200.0
2005-01-14 14:30:00,44.68,44.88,44.67,44.88,269300.0,23.598,23.7036,23.5927,23.7036,269300.0
2005-01-14 15:00:00,44.88,44.88,44.71,44.78,300100.0,23.7036,23.7036,23.6138,23.6508,300100.0
2005-01-14 15:30:00,44.78,44.94,44.69,44.91,669900.0,23.6508,23.7353,23.6033,23.7195,669900.0
2005-01-18 09:30:00,44.64,44.8,44.5,44.64,668700.0,23.5769,23.6614,23.5029,23.5769,668700.0
2005-01-18 10:00:00,44.63,45.11,44.49,45.1,793000.0,23.5716,23.8251,23.4976,23.8198,793000.0
2005-01-18 10:30:00,45.1,45.17,44.93,44.95,517300.0,23.8198,23.8568,23.73,23.7406,517300.0
2005-01-18 11:00:00,44.95,45.02,44.83,44.94,369400.0,23.7406,23.7776,23.6772,23.7353,369400.0
2005-01-18 11:30:00,44.94,45.09,44.93,44.96,239400.0,23.7353,23.8145,23.73,23.7459,239400.0
2005-01-18 12:00:00,44.95,45.09,44.95,45.02,161500.0,23.7406,23.8145,23.7406,23.7776,161500.0
2005-01-18 12:30:00,45.02,45.02,44.87,44.9,161500.0,23.7776,23.7776,23.6983,23.7142,161500.0
2005-01-18 13:00:00,44.89,44.91,44.81,44.88,171300.0,23.7089,23.7195,23.6666,23.7036,171300.0
2005-01-18 13:30:00,44.88,44.96,44.82,44.91,206400.0,23.7036,23.7459,23.6719,23.7195,206400.0
2005-01-18 14:00:00,44.9,45.09,44.87,45.08,241100.0,23.7142,23.8145,23.6983,23.8092,241100.0
2005-01-18 14:30:00,45.09,45.12,44.89,44.95,189400.0,23.8145,23.8304,23.7089,23.7406,189400.0
2005-01-18 15:00:00,44.94,45.14,44.93,45.05,231600.0,23.7353,23.8409,23.73,23.7934,231600.0
2005-01-18 15:30:00,45.04,45.22,45.03,45.19,446100.0,23.7881,23.8832,23.7828,23.8673,446100.0
2005-01-19 09:30:00,45.2,45.24,44.61,44.81,733900.0,23.8726,23.8937,23.561,23.6666,733900.0
2005-01-19 10:00:00,44.81,45.01,44.74,44.75,371400.0,23.6666,23.7723,23.6297,23.635,371400.0
2005-01-19 10:30:00,44.76,44.8,44.54,44.58,518500.0,23.6402,23.6614,23.524,23.5452,518500.0
2005-01-19 11:00:00,44.58,44.64,44.52,44.55,177000.0,23.5452,23.5769,23.5135,23.5293,177000.0
2005-01-19 11:30:00,44.55,44.65,44.22,44.29,253900.0,23.5293,23.5821,23.355,23.392,253900.0
2005-01-19 12:00:00,44.28,44.42,44.18,44.4,206100.0,23.3867,23.4607,23.3339,23.4501,206100.0
2005-01-19 12:30:00,44.38,44.45,44.25,44.36,169300.0,23.4395,23.4765,23.3709,23.429,169300.0
2005-01-19 13:00:00,44.35,44.54,44.25,44.47,203800.0,23.4237,23.524,23.3709,23.4871,203800.0
2005-01-19 13:30:00,44.48,44.52,44.31,44.39,262000.0,23.4924,23.5135,23.4026,23.4448,262000.0
2005-01-19 14:00:00,44.4,44.51,44.31,44.5,217500.0,23.4501,23.5082,23.4026,23.5029,217500.0
2005-01-19 14:30:00,44.5,44.51,44.36,44.43,198600.0,23.5029,23.5082,23.429,23.4659,198600.0
2005-01-19 15:00:00,44.43,44.45,44.08,44.11,357200.0,23.4659,23.4765,23.2811,23.2969,357200.0
2005-01-19 15:30:00,44.1,44.2,43.87,43.92,820800.0,23.2917,23.3445,23.1702,23.1966,820800.0
2005-01-20 09:30:00,43.44,44.31,43.3,44.04,1059200.0,22.9431,23.4026,22.8691,23.26,1059200.0
2005-01-20 10:00:00,44.03,44.41,44.0,44.26,745100.0,23.2547,23.4554,23.2388,23.3762,745100.0
2005-01-20 10:30:00,44.26,44.37,43.91,44.05,586700.0,23.3762,23.4343,23.1913,23.2652,586700.0
2005-01-20 11:00:00,44.04,44.19,43.97,44.18,308000.0,23.26,23.3392,23.223,23.3339,308000.0
2005-01-20 11:30:00,44.18,44.31,44.08,44.31,270100.0,23.3339,23.4026,23.2811,23.4026,270100.0
2005-01-20 12:00:00,44.31,44.37,44.15,44.3,289000.0,23.4026,23.4343,23.3181,23.3973,289000.0
2005-01-20 12:30:00,44.36,44.36,44.1,44.17,207300.0,23.429,23.429,23.2917,23.3286,207300.0
2005-01-20 13:00:00,44.1,44.25,43.68,43.98,376400.0,23.2917,23.3709,23.0698,23.2283,376400.0
2005-01-20 13:30:00,43.98,43.98,43.68,43.77,273200.0,23.2283,23.2283,23.0698,23.1174,273200.0
2005-01-20 14:00:00,43.77,43.83,43.5,43.53,367000.0,23.1174,23.1491,22.9748,22.9906,367000.0
2005-01-20 14:30:00,43.52,43.8,43.34,43.53,519900.0,22.9853,23.1332,22.8903,22.9906,519900.0
2005-01-20 15:00:00,43.52,43.76,43.45,43.52,467800.0,22.9853,23.1121,22.9484,22.9853,467800.0
2005-01-20 15:30:00,43.51,43.62,43.1,43.4,1264800.0,22.98,23.0381,22.7635,22.9219,1264800.0
2005-01-21 09:30:00,43.89,44.74,43.61,44.54,2672200.0,23.1807,23.6297,23.0329,23.524,2672200.0
2005-01-21 10:00:00,44.54,44.94,44.29,44.9,1250700.0,23.524,23.7353,23.392,23.7142,1250700.0
2005-01-21 10:30:00,44.89,44.9,43.82,44.62,862700.0,23.7089,23.7142,23.1438,23.5663,862700.0
2005-01-21 11:00:00,44.62,44.72,44.41,44.57,292100.0,23.5663,23.6191,23.4554,23.5399,292100.0
2005-01-21 11:30:00,44.57,44.7,44.52,44.59,261900.0,23.5399,23.6085,23.5135,23.5504,261900.0
2005-01-21 12:00:00,44.59,44.61,44.44,44.49,352100.0,23.5504,23.561,23.4712,23.4976,352100.0
2005-01-21 12:30:00,44.49,44.52,44.26,44.28,253200.0,23.4976,23.5135,23.3762,23.3867,253200.0
2005-01-21 13:00:00,44.28,44.35,44.19,44.28,251400.0,23.3867,23.4237,23.3392,23.3867,251400.0
2005-01-21 13:30:00,44.28,44.31,43.96,44.09,604800.0,23.3867,23.4026,23.2177,23.2864,604800.0
2005-01-21 14:00:00,44.08,44.34,44.05,44.32,345400.0,23.2811,23.4184,23.2652,23.4078,345400.0
2005-01-21 14:30:00,44.32,44.52,44.21,44.22,470600.0,23.4078,23.5135,23.3497,23.355,470600.0
2005-01-21 15:00:00,44.22,44.28,44.05,44.28,534200.0,23.355,23.3867,23.2652,23.3867,534200.0
2005-01-21 15:30:00,44.25,44.44,44.14,44.39,977800.0,23.3709,23.4712,23.3128,23.4448,977800.0
2005-01-24 09:30:00,44.36,44.82,44.18,44.33,651900.0,23.429,23.6719,23.3339,23.4131,651900.0
2005-01-24 10:00:00,44.33,44.34,43.67,43.85,734100.0,23.4131,23.4184,23.0645,23.1596,734100.0
2005-01-24 10:30:00,43.85,43.99,43.78,43.99,365800.0,23.1596,23.2336,23.1226,23.2336,365800.0
2005-01-24 11:00:00,43.96,44.25,43.8,44.1,384800.0,23.2177,23.3709,23.1332,23.2917,384800.0
2005-01-24 11:30:00,44.08,44.19,43.92,44.11,271800.0,23.2811,23.3392,23.1966,23.2969,271800.0
2005-01-24 12:00:00,44.11,44.18,43.85,43.87,226600.0,23.2969,23.3339,23.1596,23.1702,226600.0
2005-01-24 12:30:00,43.85,43.86,43.68,43.78,292400.0,23.1596,23.1649,23.0698,23.1226,292400.0
2005-01-24 13:00:00,43.79,44.21,43.79,44.15,237400.0,23.1279,23.3497,23.1279,23.3181,237400.0
2005-01-24 13:30:00,44.16,44.18,44.05,44.1,221700.0,23.3233,23.3339,23.2652,23.2917,221700.0
2005-01-24 14:00:00,44.11,44.2,43.94,43.97,196700.0,23.2969,23.3445,23.2071,23.223,196700.0
2005-01-24 14:30:00,43.98,44.11,43.8,43.87,266300.0,23.2283,23.2969,23.1332,23.1702,266300.0
2005-01-24 15:00:00,43.87,44.12,43.85,44.04,268900.0,23.1702,23.3022,23.1596,23.26,268900.0
2005-01-24 15:30:00,44.05,44.1,43.82,43.94,575000.0,23.2652,23.2917,23.1438,23.2071,575000.0
2005-01-25 09:30:00,44.5,44.6,44.21,44.42,639700.0,23.5029,23.5557,23.3497,23.4607,639700.0
2005-01-25 10:00:00,44.42,44.79,44.35,44.72,523000.0,23.4607,23.6561,23.4237,23.6191,523000.0
2005-01-25 10:30:00,44.71,44.91,44.64,44.81,464300.0,23.6138,23.7195,23.5769,23.6666,464300.0
2005-01-25 11:00:00,44.81,44.91,44.7,44.85,302600.0,23.6666,23.7195,23.6085,23.6878,302600.0
2005-01-25 11:30:00,44.84,44.9,44.7,44.78,306600.0,23.6825,23.7142,23.6085,23.6508,306600.0
2005-01-25 12:00:00,44.78,44.81,44.57,44.75,378600.0,23.6508,23.6666,23.5399,23.635,378600.0
2005-01-25 12:30:00,44.76,44.85,44.71,44.72,268400.0,23.6402,23.6878,23.6138,23.6191,268400.0
2005-01-25 13:00:00,44.72,44.91,44.68,44.89,219400.0,23.6191,23.7195,23.598,23.7089,219400.0
2005-01-25 13:30:00,44.88,44.89,44.71,44.78,138900.0,23.7036,23.7089,23.6138,23.6508,138900.0
2005-01-25 14:00:00,44.78,44.78,44.58,44.63,231500.0,23.6508,23.6508,23.5452,23.5716,231500.0
2005-01-25 14:30:00,44.64,44.75,44.47,44.58,338700.0,23.5769,23.635,23.4871,23.5452,338700.0
2005-01-25 15:00:00,44.59,44.73,44.46,44.52,300900.0,23.5504,23.6244,23.4818,23.5135,300900.0
2005-01-25 15:30:00,44.53,44.83,44.46,44.77,620500.0,23.5188,23.6772,23.4818,23.6455,620500.0
2005-01-26 09:30:00,45.0,45.17,44.82,45.15,634000.0,23.767,23.8568,23.6719,23.8462,634000.0
2005-01-26 10:00:00,45.15,45.5,45.1,45.2,567000.0,23.8462,24.0311,23.8198,23.8726,567000.0
2005-01-26 10:30:00,45.2,45.21,45.0,45.17,320400.0,23.8726,23.8779,23.767,23.8568,320400.0
2005-01-26 11:00:00,45.18,45.38,44.92,44.93,346400.0,23.8621,23.9677,23.7247,23.73,346400.0
2005-01-26 11:30:00,44.94,45.07,44.9,45.06,287600.0,23.7353,23.804,23.7142,23.7987,287600.0
2005-01-26 12:00:00,45.05,45.11,44.91,44.92,167900.0,23.7934,23.8251,23.7195,23.7247,167900.0
2005-01-26 12:30:00,44.91,45.07,44.88,45.04,154200.0,23.7195,23.804,23.7036,23.7881,154200.0
2005-01-26 13:00:00,45.05,45.19,44.99,45.17,154900.0,23.7934,23.8673,23.7617,23.8568,154900.0
2005-01-26 13:30:00,45.17,45.28,45.12,45.25,137000.0,23.8568,23.9149,23.8304,23.899,137000.0
2005-01-26 14:00:00,45.26,45.37,45.21,45.3,218100.0,23.9043,23.9624,23.8779,23.9254,218100.0
2005-01-26 14:30:00,45.3,45.43,45.24,45.43,110600.0,23.9254,23.9941,23.8937,23.9941,110600.0
2005-01-26 15:00:00,45.43,45.74,45.35,45.7,533800.0,23.9941,24.1578,23.9518,24.1367,533800.0
2005-01-26 15:30:00,45.7,46.11,45.69,45.92,968100.0,24.1367,24.3532,24.1314,24.2529,968100.0
2005-01-27 09:30:00,45.95,46.08,45.56,45.83,614600.0,24.2687,24.3374,24.0628,24.2054,614600.0
2005-01-27 10:00:00,45.83,45.86,45.54,45.72,564000.0,24.2054,24.2212,24.0522,24.1473,564000.0
2005-01-27 10:30:00,45.71,45.9,45.6,45.85,477500.0,24.142,24.2423,24.0839,24.2159,477500.0
2005-01-27 11:00:00,45.86,46.25,45.85,46.11,542900.0,24.2212,24.4272,24.2159,24.3532,542900.0
2005-01-27 11:30:00,46.11,46.3,46.03,46.24,325200.0,24.3532,24.4536,24.311,24.4219,325200.0
2005-01-27 12:00:00,46.24,46.33,46.15,46.17,165300.0,24.4219,24.4694,24.3744,24.3849,165300.0
2005-01-27 12:30:00,46.16,46.19,46.03,46.04,266300.0,24.3797,24.3955,24.311,24.3163,266300.0
2005-01-27 13:00:00,46.04,46.25,46.04,46.1,236700.0,24.3163,24.4272,24.3163,24.348,236700.0
2005-01-27 13:30:00,46.09,46.19,46.01,46.02,219800.0,24.3427,24.3955,24.3004,24.3057,219800.0
2005-01-27 14:00:00,46.01,46.38,45.89,46.3,313300.0,24.3004,24.4958,24.2371,24.4536,313300.0
2005-01-27 14:30:00,46.3,46.48,46.29,46.38,324800.0,24.4536,24.5487,24.4483,24.4958,324800.0
2005-01-27 15:00:00,46.38,46.68,46.32,46.63,564600.0,24.4958,24.6543,24.4642,24.6279,564600.0
2005-01-27 15:30:00,46.63,46.7,46.48,46.68,691300.0,24.6279,24.6649,24.5487,24.6543,691300.0
2005-01-28 09:30:00,46.6,46.82,46.26,46.7,712500.0,24.612,24.7282,24.4325,24.6649,712500.0
2005-01-28 10:00:00,46.73,46.76,46.44,46.54,383900.0,24.6807,24.6965,24.5275,24.5804,383900.0
2005-01-28 10:30:00,46.54,46.78,46.3,46.3,391300.0,24.5804,24.7071,24.4536,24.4536,391300.0
2005-01-28 11:00:00,46.31,46.33,45.75,46.01,760000.0,24.4589,24.4694,24.1631,24.3004,760000.0
2005-01-28 11:30:00,46.01,46.04,45.82,45.91,246500.0,24.3004,24.3163,24.2001,24.2476,246500.0
2005-01-28 12:00:00,45.9,45.93,45.87,45.9,187200.0,24.2423,24.2582,24.2265,24.2423,187200.0
2005-01-28 12:30:00,45.89,45.94,45.61,45.67,332300.0,24.2371,24.2635,24.0892,24.1209,332300.0
2005-01-28 13:00:00,45.66,45.84,45.58,45.75,166500.0,24.1156,24.2106,24.0733,24.1631,166500.0
2005-01-28 13:30:00,45.76,45.78,45.61,45.64,127400.0,24.1684,24.179,24.0892,24.105,127400.0
2005-01-28 14:00:00,45.64,45.88,45.58,45.82,152900.0,24.105,24.2318,24.0733,24.2001,152900.0
2005-01-28 14:30:00,45.81,46.03,45.73,45.89,279700.0,24.1948,24.311,24.1525,24.2371,279700.0
2005-01-28 15:00:00,45.9,45.98,45.7,45.72,237800.0,24.2423,24.2846,24.1367,24.1473,237800.0
2005-01-28 15:30:00,45.71,46.0,45.61,45.87,630800.0,24.142,24.2951,24.0892,24.2265,630800.0
2005-01-31 09:30:00,46.33,46.63,46.2,46.63,586000.0,24.4694,24.6279,24.4008,24.6279,586000.0
2005-01-31 10:00:00,46.62,46.66,46.26,46.39,390600.0,24.6226,24.6437,24.4325,24.5011,390600.0
2005-01-31 10:30:00,46.4,46.61,46.38,46.6,241700.0,24.5064,24.6173,24.4958,24.612,241700.0
2005-01-31 11:00:00,46.6,46.64,46.46,46.55,176400.0,24.612,24.6332,24.5381,24.5856,176400.0
2005-01-31 11:30:00,46.57,46.59,46.5,46.51,90600.0,24.5962,24.6068,24.5592,24.5645,90600.0
2005-01-31 12:00:00,46.51,46.52,46.3,46.4,310400.0,24.5645,24.5698,24.4536,24.5064,310400.0
2005-01-31 12:30:00,46.4,46.45,46.34,46.42,119100.0,24.5064,24.5328,24.4747,24.517,119100.0
2005-01-31 13:00:00,46.41,46.41,46.35,46.41,55200.0,24.5117,24.5117,24.48,24.5117,55200.0
2005-01-31 13:30:00,46.41,46.5,46.36,46.44,154500.0,24.5117,24.5592,24.4853,24.5275,154500.0
2005-01-31 14:00:00,46.45,46.65,46.43,46.59,225500.0,24.5328,24.6384,24.5223,24.6068,225500.0
2005-01-31 14:30:00,46.58,46.63,46.32,46.32,203700.0,24.6015,24.6279,24.4642,24.4642,203700.0
2005-01-31 15:00:00,46.31,46.37,46.03,46.09,437000.0,24.4589,24.4906,24.311,24.3427,437000.0
2005-01-31 15:30:00,46.09,46.38,45.99,46.25,499300.0,24.3427,24.4958,24.2899,24.4272,499300.0
2005-02-01 09:30:00,46.21,46.49,46.13,46.23,680200.0,24.4061,24.5539,24.3638,24.4166,680200.0
2005-02-01 10:00:00,46.22,46.52,46.05,46.49,289200.0,24.4113,24.5698,24.3216,24.5539,289200.0
2005-02-01 10:30:00,46.52,46.6,46.39,46.46,239200.0,24.5698,24.612,24.5011,24.5381,239200.0
2005-02-01 11:00:00,46.46,46.86,46.46,46.73,277800.0,24.5381,24.7494,24.5381,24.6807,277800.0
2005-02-01 11:30:00,46.73,47.0,46.72,46.79,290600.0,24.6807,24.8233,24.6754,24.7124,290600.0
2005-02-01 12:00:00,46.79,46.88,46.75,46.78,223800.0,24.7124,24.7599,24.6913,24.7071,223800.0
2005-02-01 12:30:00,46.76,46.81,46.5,46.67,231400.0,24.6965,24.723,24.5592,24.649,231400.0
2005-02-01 13:00:00,46.67,46.84,46.67,46.77,181600.0,24.649,24.7388,24.649,24.7018,181600.0
2005-02-01 13:30:00,46.78,46.98,46.73,46.98,136500.0,24.7071,24.8127,24.6807,24.8127,136500.0
2005-02-01 14:00:00,46.97,47.15,46.84,47.0,426000.0,24.8075,24.9025,24.7388,24.8233,426000.0
2005-02-01 14:30:00,47.01,47.2,46.92,46.93,295300.0,24.8286,24.9289,24.7811,24.7863,295300.0
2005-02-01 15:00:00,46.93,47.06,46.83,46.96,293100.0,24.7863,24.855,24.7335,24.8022,293100.0
2005-02-01 15:30:00,46.95,47.18,46.9,47.0,674600.0,24.7969,24.9184,24.7705,24.8233,674600.0
2005-02-02 09:30:00,47.05,47.09,46.6,46.7,654700.0,24.8497,24.8708,24.612,24.6649,654700.0
2005-02-02 10:00:00,46.73,46.73,46.42,46.46,533900.0,24.6807,24.6807,24.517,24.5381,533900.0
2005-02-02 10:30:00,46.46,46.58,46.41,46.5,391600.0,24.5381,24.6015,24.5117,24.5592,391600.0
2005-02-02 11:00:00,46.51,46.7,46.49,46.69,198500.0,24.5645,24.6649,24.5539,24.6596,198500.0
2005-02-02 11:30:00,46.69,46.84,46.61,46.83,169000.0,24.6596,24.7388,24.6173,24.7335,169000.0
2005-02-02 12:00:00,46.83,46.89,46.77,46.87,188100.0,24.7335,24.7652,24.7018,24.7546,188100.0
2005-02-02 12:30:00,46.85,46.87,46.75,46.83,74400.0,24.7441,24.7546,24.6913,24.7335,74400.0
2005-02-02 13:00:00,46.83,46.84,46.75,46.8,47700.0,24.7335,24.7388,24.6913,24.7177,47700.0
2005-02-02 13:30:00,46.81,46.82,46.6,46.76,175900.0,24.723,24.7282,24.612,24.6965,175900.0
2005-02-02 14:00:00,46.75,46.8,46.58,46.75,430600.0,24.6913,24.7177,24.6015,24.6913,430600.0
2005-02-02 14:30:00,46.74,46.74,46.51,46.68,458000.0,24.686,24.686,24.5645,24.6543,458000.0
2005-02-02 15:00:00,46.68,46.75,46.47,46.62,276200.0,24.6543,24.6913,24.5434,24.6226,276200.0
2005-02-02 15:30:00,46.62,46.9,46.59,46.83,537100.0,24.6226,24.7705,24.6068,24.7335,537100.0
2005-02-03 09:30:00,46.45,47.95,46.44,46.52,441800.0,24.5328,25.3251,24.5275,24.5698,441800.0
2005-02-03 10:00:00,46.52,46.61,46.35,46.45,350600.0,24.5698,24.6173,24.48,24.5328,350600.0
2005-02-03 10:30:00,46.45,46.48,46.01,46.03,310400.0,24.5328,24.5487,24.3004,24.311,310400.0
2005-02-03 11:00:00,46.03,46.18,45.84,46.18,319600.0,24.311,24.3902,24.2106,24.3902,319600.0
2005-02-03 11:30:00,46.17,46.28,46.12,46.19,197200.0,24.3849,24.443,24.3585,24.3955,197200.0
2005-02-03 12:00:00,46.19,46.23,46.12,46.21,127800.0,24.3955,24.4166,24.3585,24.4061,127800.0
2005-02-03 12:30:00,46.22,46.28,46.11,46.19,173300.0,24.4113,24.443,24.3532,24.3955,173300.0
2005-02-03 13:00:00,46.19,46.26,46.14,46.22,52100.0,24.3955,24.4325,24.3691,24.4113,52100.0
2005-02-03 13:30:00,46.22,46.36,46.2,46.32,105300.0,24.4113,24.4853,24.4008,24.4642,105300.0
2005-02-03 14:00:00,46.33,46.38,46.21,46.21,103500.0,24.4694,24.4958,24.4061,24.4061,103500.0
2005-02-03 14:30:00,46.21,46.31,46.19,46.24,97400.0,24.4061,24.4589,24.3955,24.4219,97400.0
2005-02-03 15:00:00,46.24,46.38,46.17,46.37,152300.0,24.4219,24.4958,24.3849,24.4906,152300.0
2005-02-03 15:30:00,46.37,46.49,46.31,46.37,394400.0,24.4906,24.5539,24.4589,24.4906,394400.0
2005-02-04 09:30:00,46.35,47.53,46.26,47.39,888200.0,24.48,25.1032,24.4325,25.0293,888200.0
2005-02-04 10:00:00,47.4,47.81,47.3,47.8,801200.0,25.0346,25.2511,24.9817,25.2458,801200.0
2005-02-04 10:30:00,47.78,47.87,47.52,47.54,563200.0,25.2353,25.2828,25.0979,25.1085,563200.0
2005-02-04 11:00:00,47.54,47.65,47.37,47.38,494100.0,25.1085,25.1666,25.0187,25.024,494100.0
2005-02-04 11:30:00,47.38,47.58,47.21,47.38,445700.0,25.024,25.1296,24.9342,25.024,445700.0
2005-02-04 12:00:00,47.38,47.63,47.38,47.58,127300.0,25.024,25.156,25.024,25.1296,127300.0
2005-02-04 12:30:00,47.57,47.7,47.5,47.7,103400.0,25.1244,25.193,25.0874,25.193,103400.0
2005-02-04 13:00:00,47.69,47.74,47.51,47.7,255600.0,25.1877,25.2141,25.0927,25.193,255600.0
2005-02-04 13:30:00,47.69,48.02,47.65,47.94,521900.0,25.1877,25.362,25.1666,25.3198,521900.0
2005-02-04 14:00:00,47.93,48.01,47.75,47.83,271600.0,25.3145,25.3567,25.2194,25.2617,271600.0
2005-02-04 14:30:00,47.83,47.94,47.78,47.88,434000.0,25.2617,25.3198,25.2353,25.2881,434000.0
2005-02-04 15:00:00,47.89,48.6,47.88,48.59,1054200.0,25.2934,25.6684,25.2881,25.6631,1054200.0
2005-02-04 15:30:00,48.59,48.82,48.51,48.79,1310200.0,25.6631,25.7845,25.6208,25.7687,1310200.0
2005-02-07 09:30:00,48.48,49.24,48.42,49.24,835100.0,25.605,26.0064,25.5733,26.0064,835100.0
2005-02-07 10:00:00,49.24,49.25,48.5,48.57,675300.0,26.0064,26.0117,25.6155,25.6525,675300.0
2005-02-07 10:30:00,48.57,48.72,48.22,48.62,507600.0,25.6525,25.7317,25.4677,25.6789,507600.0
2005-02-07 11:00:00,48.63,48.68,48.35,48.37,341800.0,25.6842,25.7106,25.5363,25.5469,341800.0
2005-02-07 11:30:00,48.37,48.97,48.36,48.7,289000.0,25.5469,25.8638,25.5416,25.7212,289000.0
2005-02-07 12:00:00,48.73,48.73,48.56,48.65,260800.0,25.737,25.737,25.6472,25.6948,260800.0
2005-02-07 12:30:00,48.64,48.82,48.54,48.81,171800.0,25.6895,25.7845,25.6367,25.7793,171800.0
2005-02-07 13:00:00,48.8,48.8,48.51,48.53,158200.0,25.774,25.774,25.6208,25.6314,158200.0
2005-02-07 13:30:00,48.53,48.56,48.25,48.25,167500.0,25.6314,25.6472,25.4835,25.4835,167500.0
2005-02-07 14:00:00,48.24,48.39,48.24,48.34,246900.0,25.4782,25.5574,25.4782,25.531,246900.0
2005-02-07 14:30:00,48.34,48.54,48.33,48.39,466000.0,25.531,25.6367,25.5257,25.5574,466000.0
2005-02-07 15:00:00,48.39,48.51,48.32,48.5,240500.0,25.5574,25.6208,25.5205,25.6155,240500.0
2005-02-07 15:30:00,48.49,48.6,48.35,48.47,548700.0,25.6103,25.6684,25.5363,25.5997,548700.0
2005-02-08 09:30:00,48.4,48.95,48.32,48.89,887800.0,25.5627,25.8532,25.5205,25.8215,887800.0
2005-02-08 10:00:00,48.9,49.5,48.89,49.4,790300.0,25.8268,26.1437,25.8215,26.0909,790300.0
2005-02-08 10:30:00,49.43,49.69,49.36,49.4,590900.0,26.1067,26.244,26.0697,26.0909,590900.0
2005-02-08 11:00:00,49.39,49.48,49.16,49.24,626200.0,26.0856,26.1331,25.9641,26.0064,626200.0
2005-02-08 11:30:00,49.24,49.24,48.95,49.0,325400.0,26.0064,26.0064,25.8532,25.8796,325400.0
2005-02-08 12:00:00,49.0,49.06,48.5,48.58,524600.0,25.8796,25.9113,25.6155,25.6578,524600.0
2005-02-08 12:30:00,48.59,48.94,48.59,48.89,250400.0,25.6631,25.8479,25.6631,25.8215,250400.0
2005-02-08 13:00:00,48.89,49.15,48.72,49.14,220300.0,25.8215,25.9588,25.7317,25.9536,220300.0
2005-02-08 13:30:00,49.14,49.21,48.81,49.0,284200.0,25.9536,25.9905,25.7793,25.8796,284200.0
2005-02-08 14:00:00,49.02,49.09,48.91,48.92,181500.0,25.8902,25.9271,25.8321,25.8374,181500.0
2005-02-08 14:30:00,48.92,49.1,48.88,49.05,209300.0,25.8374,25.9324,25.8162,25.906,209300.0
2005-02-08 15:00:00,49.05,49.1,48.92,48.95,237100.0,25.906,25.9324,25.8374,25.8532,237100.0
2005-02-08 15:30:00,48.95,49.12,48.9,49.11,463200.0,25.8532,25.943,25.8268,25.9377,463200.0
2005-02-09 09:30:00,49.16,49.18,48.4,48.61,651100.0,25.9641,25.9747,25.5627,25.6736,651100.0
2005-02-09 10:00:00,48.6,48.71,47.92,48.02,676600.0,25.6684,25.7264,25.3092,25.362,676600.0
2005-02-09 10:30:00,48.03,48.09,47.77,48.07,523600.0,25.3673,25.399,25.23,25.3884,523600.0
2005-02-09 11:00:00,48.07,48.16,47.9,48.0,334500.0,25.3884,25.436,25.2986,25.3515,334500.0
2005-02-09 11:30:00,48.01,48.1,47.83,48.09,212300.0,25.3567,25.4043,25.2617,25.399,212300.0
2005-02-09 12:00:00,48.09,48.19,48.02,48.18,134700.0,25.399,25.4518,25.362,25.4465,134700.0
2005-02-09 12:30:00,48.17,48.2,48.12,48.19,62400.0,25.4412,25.4571,25.4148,25.4518,62400.0
2005-02-09 13:00:00,48.17,48.34,48.08,48.21,178600.0,25.4412,25.531,25.3937,25.4624,178600.0
2005-02-09 13:30:00,48.21,48.39,48.17,48.21,223100.0,25.4624,25.5574,25.4412,25.4624,223100.0
2005-02-09 14:00:00,48.2,48.23,47.96,48.15,342800.0,25.4571,25.4729,25.3303,25.4307,342800.0
2005-02-09 14:30:00,48.14,48.14,47.9,47.91,249800.0,25.4254,25.4254,25.2986,25.3039,249800.0
2005-02-09 15:00:00,47.9,48.11,47.82,48.1,243200.0,25.2986,25.4096,25.2564,25.4043,243200.0
2005-02-09 15:30:00,48.1,48.15,47.78,47.87,350300.0,25.4043,25.4307,25.2353,25.2828,350300.0
2005-02-10 09:30:00,48.02,48.69,47.97,48.58,619100.0,25.362,25.7159,25.3356,25.6578,619100.0
2005-02-10 10:00:00,48.58,48.79,48.07,48.15,447100.0,25.6578,25.7687,25.3884,25.4307,447100.0
2005-02-10 10:30:00,48.15,48.17,47.84,48.09,606100.0,25.4307,25.4412,25.267,25.399,606100.0
2005-02-10 11:00:00,48.09,48.12,47.07,47.9,339200.0,25.399,25.4148,24.8603,25.2986,339200.0
2005-02-10 11:30:00,47.9,48.11,47.81,47.94,302700.0,25.2986,25.4096,25.2511,25.3198,302700.0
2005-02-10 12:00:00,47.92,48.19,47.92,48.04,202300.0,25.3092,25.4518,25.3092,25.3726,202300.0
2005-02-10 12:30:00,48.05,48.14,47.81,47.93,393900.0,25.3779,25.4254,25.2511,25.3145,393900.0
2005-02-10 13:00:00,47.93,48.09,47.79,48.09,146100.0,25.3145,25.399,25.2405,25.399,146100.0
2005-02-10 13:30:00,48.09,48.18,47.94,48.15,309400.0,25.399,25.4465,25.3198,25.4307,309400.0
2005-02-10 14:00:00,48.15,48.21,48.03,48.08,271200.0,25.4307,25.4624,25.3673,25.3937,271200.0
2005-02-10 14:30:00,48.08,48.09,47.79,48.01,374200.0,25.3937,25.399,25.2405,25.3567,374200.0
2005-02-10 15:00:00,48.02,48.45,47.96,48.39,412300.0,25.362,25.5891,25.3303,25.5574,412300.0
2005-02-10 15:30:00,48.4,48.47,48.28,48.38,391500.0,25.5627,25.5997,25.4993,25.5522,391500.0
2005-02-11 09:30:00,48.29,48.39,47.91,48.21,472500.0,25.5046,25.5574,25.3039,25.4624,472500.0
2005-02-11 10:00:00,48.21,48.95,48.2,48.91,747700.0,25.4624,25.8532,25.4571,25.8321,747700.0
2005-02-11 10:30:00,48.91,49.32,48.75,49.16,670500.0,25.8321,26.0486,25.7476,25.9641,670500.0
2005-02-11 11:00:00,49.16,49.96,49.16,49.96,783600.0,25.9641,26.3866,25.9641,26.3866,783600.0
2005-02-11 11:30:00,49.96,50.0,49.54,49.63,706300.0,26.3866,26.4078,26.1648,26.2124,706300.0
2005-02-11 12:00:00,49.62,49.78,49.5,49.68,252800.0,26.2071,26.2916,26.1437,26.2388,252800.0
2005-02-11 12:30:00,49.69,50.0,49.68,49.9,330700.0,26.244,26.4078,26.2388,26.355,330700.0
2005-02-11 13:00:00,49.9,50.22,49.88,50.15,689000.0,26.355,26.524,26.3444,26.487,689000.0
2005-02-11 13:30:00,50.16,51.04,50.1,50.55,792600.0,26.4923,26.9571,26.4606,26.6983,792600.0
2005-02-11 14:00:00,50.55,50.55,50.02,50.09,626700.0,26.6983,26.6983,26.4183,26.4553,626700.0
2005-02-11 14:30:00,50.09,50.45,49.86,50.25,623600.0,26.4553,26.6454,26.3338,26.5398,623600.0
2005-02-11 15:00:00,50.24,50.26,49.82,50.05,697600.0,26.5345,26.5451,26.3127,26.4342,697600.0
2005-02-11 15:30:00,50.04,50.04,49.8,49.85,743500.0,26.4289,26.4289,26.3021,26.3285,743500.0
2005-02-14 09:30:00,49.71,49.96,49.42,49.69,911500.0,26.2546,26.3866,26.1014,26.244,911500.0
2005-02-14 10:00:00,49.69,49.84,49.35,49.8,470300.0,26.244,26.3233,26.0645,26.3021,470300.0
2005-02-14 10:30:00,49.81,50.17,49.65,49.65,818200.0,26.3074,26.4976,26.2229,26.2229,818200.0
2005-02-14 11:00:00,49.65,49.8,49.48,49.73,398700.0,26.2229,26.3021,26.1331,26.2652,398700.0
2005-02-14 11:30:00,49.72,49.8,49.57,49.64,193600.0,26.2599,26.3021,26.1807,26.2176,193600.0
2005-02-14 12:00:00,49.61,49.78,49.56,49.72,147600.0,26.2018,26.2916,26.1754,26.2599,147600.0
2005-02-14 12:30:00,49.72,49.75,49.49,49.52,163900.0,26.2599,26.2757,26.1384,26.1543,163900.0
2005-02-14 13:00:00,49.53,49.56,49.39,49.52,196600.0,26.1595,26.1754,26.0856,26.1543,196600.0
2005-02-14 13:30:00,49.52,49.59,49.41,49.46,294500.0,26.1543,26.1912,26.0962,26.1226,294500.0
2005-02-14 14:00:00,49.47,49.54,49.26,49.49,280000.0,26.1278,26.1648,26.0169,26.1384,280000.0
2005-02-14 14:30:00,49.49,49.58,49.38,49.58,169600.0,26.1384,26.1859,26.0803,26.1859,169600.0
2005-02-14 15:00:00,49.58,49.76,49.48,49.61,397700.0,26.1859,26.281,26.1331,26.2018,397700.0
2005-02-14 15:30:00,49.62,49.94,49.59,49.71,589600.0,26.2071,26.3761,26.1912,26.2546,589600.0
2005-02-15 09:30:00,49.97,50.46,49.8,50.22,1320300.0,26.3919,26.6507,26.3021,26.524,1320300.0
2005-02-15 10:00:00,50.22,50.63,50.09,50.54,1084900.0,26.524,26.7405,26.4553,26.693,1084900.0
2005-02-15 10:30:00,50.53,51.0,50.53,50.84,943500.0,26.6877,26.9359,26.6877,26.8514,943500.0
2005-02-15 11:00:00,50.85,51.01,50.66,50.92,538900.0,26.8567,26.9412,26.7564,26.8937,538900.0
2005-02-15 11:30:00,50.92,50.99,50.84,50.9,479400.0,26.8937,26.9306,26.8514,26.8831,479400.0
2005-02-15 12:00:00,50.91,50.94,50.53,50.56,377800.0,26.8884,26.9042,26.6877,26.7035,377800.0
2005-02-15 12:30:00,50.56,50.66,50.36,50.4,206500.0,26.7035,26.7564,26.5979,26.619,206500.0
2005-02-15 13:00:00,50.39,50.43,50.0,50.0,738500.0,26.6137,26.6349,26.4078,26.4078,738500.0
2005-02-15 13:30:00,50.0,50.25,49.91,49.97,514300.0,26.4078,26.5398,26.3602,26.3919,514300.0
2005-02-15 14:00:00,49.98,50.17,49.9,50.07,385500.0,26.3972,26.4976,26.355,26.4447,385500.0
2005-02-15 14:30:00,50.08,50.28,49.97,50.26,318500.0,26.45,26.5557,26.3919,26.5451,318500.0
2005-02-15 15:00:00,50.27,50.36,50.2,50.23,309300.0,26.5504,26.5979,26.5134,26.5292,309300.0
2005-02-15 15:30:00,50.22,50.57,50.22,50.54,874900.0,26.524,26.7088,26.524,26.693,874900.0
2005-02-16 09:30:00,50.19,50.36,49.64,49.85,1138200.0,26.5081,26.5979,26.2176,26.3285,1138200.0
2005-02-16 10:00:00,49.86,50.63,49.8,50.35,681000.0,26.3338,26.7405,26.3021,26.5926,681000.0
2005-02-16 10:30:00,50.34,50.46,50.12,50.31,391400.0,26.5873,26.6507,26.4711,26.5715,391400.0
2005-02-16 11:00:00,50.31,50.73,50.24,50.71,533300.0,26.5715,26.7933,26.5345,26.7828,533300.0
2005-02-16 11:30:00,50.71,50.72,50.48,50.55,341800.0,26.7828,26.788,26.6613,26.6983,341800.0
2005-02-16 12:00:00,50.55,50.55,50.28,50.48,300200.0,26.6983,26.6983,26.5557,26.6613,300200.0
2005-02-16 12:30:00,50.48,50.53,50.35,50.38,187200.0,26.6613,26.6877,26.5926,26.6085,187200.0
2005-02-16 13:00:00,50.38,50.42,50.11,50.11,293800.0,26.6085,26.6296,26.4659,26.4659,293800.0
2005-02-16 13:30:00,50.11,50.27,49.89,50.08,446500.0,26.4659,26.5504,26.3497,26.45,446500.0
2005-02-16 14:00:00,50.08,50.44,50.07,50.35,389500.0,26.45,26.6402,26.4447,26.5926,389500.0
2005-02-16 14:30:00,50.36,50.56,50.29,50.49,502900.0,26.5979,26.7035,26.5609,26.6666,502900.0
2005-02-16 15:00:00,50.49,50.51,50.32,50.37,306000.0,26.6666,26.6771,26.5768,26.6032,306000.0
2005-02-16 15:30:00,50.36,50.39,50.08,50.16,530200.0,26.5979,26.6137,26.45,26.4923,530200.0
2005-02-17 09:30:00,50.26,50.63,50.02,50.26,802800.0,26.5451,26.7405,26.4183,26.5451,802800.0
2005-02-17 10:00:00,50.26,50.31,49.55,49.73,765200.0,26.5451,26.5715,26.1701,26.2652,765200.0
2005-02-17 10:30:00,49.73,49.79,49.4,49.74,439300.0,26.2652,26.2969,26.0909,26.2704,439300.0
2005-02-17 11:00:00,49.75,49.79,49.51,49.79,254700.0,26.2757,26.2969,26.149,26.2969,254700.0
2005-02-17 11:30:00,49.79,49.94,49.68,49.85,233100.0,26.2969,26.3761,26.2388,26.3285,233100.0
2005-02-17 12:00:00,49.84,49.93,49.68,49.73,238200.0,26.3233,26.3708,26.2388,26.2652,238200.0
2005-02-17 12:30:00,49.73,49.78,49.54,49.64,200600.0,26.2652,26.2916,26.1648,26.2176,200600.0
2005-02-17 13:00:00,49.64,49.79,49.46,49.5,211700.0,26.2176,26.2969,26.1226,26.1437,211700.0
2005-02-17 13:30:00,49.49,49.59,49.27,49.38,321000.0,26.1384,26.1912,26.0222,26.0803,321000.0
2005-02-17 14:00:00,49.37,49.47,49.25,49.47,246800.0,26.075,26.1278,26.0117,26.1278,246800.0
2005-02-17 14:30:00,49.46,49.46,49.17,49.3,245000.0,26.1226,26.1226,25.9694,26.0381,245000.0
2005-02-17 15:00:00,49.3,49.39,49.22,49.3,222700.0,26.0381,26.0856,25.9958,26.0381,222700.0
2005-02-17 15:30:00,49.31,49.56,49.26,49.4,547100.0,26.0433,26.1754,26.0169,26.0909,547100.0
2005-02-18 09:30:00,48.98,49.64,48.9,49.59,1152100.0,25.8691,26.2176,25.8268,26.1912,1152100.0
2005-02-18 10:00:00,49.6,49.68,48.94,49.08,424600.0,26.1965,26.2388,25.8479,25.9219,424600.0
2005-02-18 10:30:00,49.08,49.19,48.85,48.92,425600.0,25.9219,25.98,25.8004,25.8374,425600.0
2005-02-18 11:00:00,48.92,49.21,48.87,49.0,449000.0,25.8374,25.9905,25.811,25.8796,449000.0
2005-02-18 11:30:00,49.01,49.07,48.7,48.78,575700.0,25.8849,25.9166,25.7212,25.7634,575700.0
2005-02-18 12:00:00,48.79,48.91,48.65,48.71,277500.0,25.7687,25.8321,25.6948,25.7264,277500.0
2005-02-18 12:30:00,48.73,48.86,48.72,48.8,181300.0,25.737,25.8057,25.7317,25.774,181300.0
2005-02-18 13:00:00,48.8,48.86,48.73,48.82,144500.0,25.774,25.8057,25.737,25.7845,144500.0
2005-02-18 13:30:00,48.82,48.94,48.76,48.89,197500.0,25.7845,25.8479,25.7529,25.8215,197500.0
2005-02-18 14:00:00,48.92,49.01,48.85,48.98,211400.0,25.8374,25.8849,25.8004,25.8691,211400.0
2005-02-18 14:30:00,48.97,48.98,48.89,48.9,179900.0,25.8638,25.8691,25.8215,25.8268,179900.0
2005-02-18 15:00:00,48.9,49.01,48.87,48.96,197100.0,25.8268,25.8849,25.811,25.8585,197100.0
2005-02-18 15:30:00,48.95,49.0,48.65,48.71,592900.0,25.8532,25.8796,25.6948,25.7264,592900.0
2005-02-22 09:30:00,48.35,48.61,48.04,48.43,805300.0,25.5363,25.6736,25.3726,25.5786,805300.0
2005-02-22 10:00:00,48.45,49.58,48.3,49.39,1094700.0,25.5891,26.1859,25.5099,26.0856,1094700.0
2005-02-22 10:30:00,49.39,49.82,49.32,49.49,831200.0,26.0856,26.3127,26.0486,26.1384,831200.0
2005-02-22 11:00:00,49.5,49.67,49.37,49.47,432700.0,26.1437,26.2335,26.075,26.1278,432700.0
2005-02-22 11:30:00,49.47,49.62,49.4,49.51,230700.0,26.1278,26.2071,26.0909,26.149,230700.0
2005-02-22 12:00:00,49.51,49.73,48.87,49.08,642900.0,26.149,26.2652,25.811,25.9219,642900.0
2005-02-22 12:30:00,49.08,49.14,48.82,49.02,345600.0,25.9219,25.9536,25.7845,25.8902,345600.0
2005-02-22 13:00:00,49.03,49.3,48.87,49.19,324800.0,25.8955,26.0381,25.811,25.98,324800.0
2005-02-22 13:30:00,49.19,49.25,48.88,48.93,519000.0,25.98,26.0117,25.8162,25.8426,519000.0
2005-02-22 14:00:00,48.93,48.96,48.65,48.86,433900.0,25.8426,25.8585,25.6948,25.8057,433900.0
2005-02-22 14:30:00,48.86,48.92,48.64,48.67,303000.0,25.8057,25.8374,25.6895,25.7053,303000.0
2005-02-22 15:00:00,48.67,48.67,48.13,48.21,546100.0,25.7053,25.7053,25.4201,25.4624,546100.0
2005-02-22 15:30:00,48.22,48.41,48.11,48.19,704700.0,25.4677,25.568,25.4096,25.4518,704700.0
2005-02-23 09:30:00,48.4,48.71,47.78,47.87,984700.0,25.5627,25.7264,25.2353,25.2828,984700.0
2005-02-23 10:00:00,47.88,47.9,47.42,47.7,805900.0,25.2881,25.2986,25.0451,25.193,805900.0
2005-02-23 10:30:00,47.7,47.8,47.35,47.6,392400.0,25.193,25.2458,25.0082,25.1402,392400.0
2005-02-23 11:00:00,47.58,48.06,47.48,47.94,532700.0,25.1296,25.3831,25.0768,25.3198,532700.0
2005-02-23 11:30:00,47.94,48.05,47.64,47.69,257900.0,25.3198,25.3779,25.1613,25.1877,257900.0
2005-02-23 12:00:00,47.7,47.75,47.61,47.72,257100.0,25.193,25.2194,25.1455,25.2036,257100.0
2005-02-23 12:30:00,47.73,47.79,47.66,47.69,137400.0,25.2089,25.2405,25.1719,25.1877,137400.0
2005-02-23 13:00:00,47.7,47.84,47.59,47.6,244900.0,25.193,25.267,25.1349,25.1402,244900.0
2005-02-23 13:30:00,47.61,47.63,47.4,47.47,301700.0,25.1455,25.156,25.0346,25.0715,301700.0
2005-02-23 14:00:00,47.49,47.66,47.31,47.65,349900.0,25.0821,25.1719,24.987,25.1666,349900.0
2005-02-23 14:30:00,47.64,47.82,47.58,47.7,261800.0,25.1613,25.2564,25.1296,25.193,261800.0
2005-02-23 15:00:00,47.72,47.83,47.62,47.69,444400.0,25.2036,25.2617,25.1508,25.1877,444400.0
2005-02-23 15:30:00,47.69,47.81,47.6,47.7,539900.0,25.1877,25.2511,25.1402,25.193,539900.0
2005-02-24 09:30:00,47.7,48.3,47.43,47.68,872800.0,25.193,25.5099,25.0504,25.1824,872800.0
2005-02-24 10:00:00,47.68,48.13,47.4,47.91,773900.0,25.1824,25.4201,25.0346,25.3039,773900.0
2005-02-24 10:30:00,47.9,48.4,47.85,47.92,694700.0,25.2986,25.5627,25.2722,25.3092,694700.0
2005-02-24 11:00:00,47.92,48.16,47.79,47.85,392700.0,25.3092,25.436,25.2405,25.2722,392700.0
2005-02-24 11:30:00,47.85,48.02,47.69,47.76,257700.0,25.2722,25.362,25.1877,25.2247,257700.0
2005-02-24 12:00:00,47.76,47.77,47.47,47.67,325300.0,25.2247,25.23,25.0715,25.1772,325300.0
2005-02-24 12:30:00,47.66,48.0,47.61,47.89,282800.0,25.1719,25.3515,25.1455,25.2934,282800.0
2005-02-24 13:00:00,47.89,48.16,47.87,48.1,328000.0,25.2934,25.436,25.2828,25.4043,328000.0
2005-02-24 13:30:00,48.09,48.55,48.08,48.36,586700.0,25.399,25.6419,25.3937,25.5416,586700.0
2005-02-24 14:00:00,48.34,48.71,48.29,48.64,700800.0,25.531,25.7264,25.5046,25.6895,700800.0
2005-02-24 14:30:00,48.64,48.7,48.39,48.52,380300.0,25.6895,25.7212,25.5574,25.6261,380300.0
2005-02-24 15:00:00,48.51,48.7,48.41,48.59,321800.0,25.6208,25.7212,25.568,25.6631,321800.0
2005-02-24 15:30:00,48.58,48.91,48.55,48.85,706800.0,25.6578,25.8321,25.6419,25.8004,706800.0
2005-02-25 09:30:00,48.72,49.45,48.0,49.08,1378200.0,25.7317,26.1173,25.3515,25.9219,1378200.0
2005-02-25 10:00:00,49.08,49.58,49.02,49.49,1035800.0,25.9219,26.1859,25.8902,26.1384,1035800.0
2005-02-25 10:30:00,49.5,49.69,49.35,49.69,806500.0,26.1437,26.244,26.0645,26.244,806500.0
2005-02-25 11:00:00,49.68,50.26,49.68,50.11,996600.0,26.2388,26.5451,26.2388,26.4659,996600.0
2005-02-25 11:30:00,50.11,50.69,50.07,50.57,785300.0,26.4659,26.7722,26.4447,26.7088,785300.0
2005-02-25 12:00:00,50.56,50.64,50.4,50.51,363600.0,26.7035,26.7458,26.619,26.6771,363600.0
2005-02-25 12:30:00,50.51,50.6,50.17,50.24,324900.0,26.6771,26.7247,26.4976,26.5345,324900.0
2005-02-25 13:00:00,50.23,50.3,49.88,49.88,364300.0,26.5292,26.5662,26.3444,26.3444,364300.0
2005-02-25 13:30:00,49.88,50.34,49.88,50.3,430000.0,26.3444,26.5873,26.3444,26.5662,430000.0
2005-02-25 14:00:00,50.31,50.48,50.2,50.32,347800.0,26.5715,26.6613,26.5134,26.5768,347800.0
2005-02-25 14:30:00,50.33,50.43,50.18,50.31,353100.0,26.5821,26.6349,26.5028,26.5715,353100.0
2005-02-25 15:00:00,50.3,50.63,50.29,50.6,416200.0,26.5662,26.7405,26.5609,26.7247,416200.0
2005-02-25 15:30:00,50.61,50.87,50.55,50.83,914800.0,26.7299,26.8673,26.6983,26.8461,914800.0
2005-02-28 09:30:00,50.57,51.56,50.48,51.09,1680800.0,26.7088,27.2317,26.6613,26.9835,1680800.0
2005-02-28 10:00:00,51.09,51.32,50.21,50.69,1254500.0,26.9835,27.1049,26.5187,26.7722,1254500.0
2005-02-28 10:30:00,50.69,50.86,50.27,50.65,904500.0,26.7722,26.862,26.5504,26.7511,904500.0
2005-02-28 11:00:00,50.62,50.64,50.31,50.5,408500.0,26.7352,26.7458,26.5715,26.6718,408500.0
2005-02-28 11:30:00,50.52,50.96,50.45,50.51,505200.0,26.6824,26.9148,26.6454,26.6771,505200.0
2005-02-28 12:00:00,50.51,50.55,49.66,49.76,809200.0,26.6771,26.6983,26.2282,26.281,809200.0
2005-02-28 12:30:00,49.76,49.95,49.44,49.75,538900.0,26.281,26.3814,26.112,26.2757,538900.0
2005-02-28 13:00:00,49.75,49.8,49.49,49.54,256900.0,26.2757,26.3021,26.1384,26.1648,256900.0
2005-02-28 13:30:00,49.54,49.59,49.17,49.2,439400.0,26.1648,26.1912,25.9694,25.9852,439400.0
2005-02-28 14:00:00,49.19,49.52,48.99,49.23,544800.0,25.98,26.1543,25.8743,26.0011,544800.0
2005-02-28 14:30:00,49.23,49.62,49.16,49.53,471200.0,26.0011,26.2071,25.9641,26.1595,471200.0
2005-02-28 15:00:00,49.53,49.82,49.34,49.47,651400.0,26.1595,26.3127,26.0592,26.1278,651400.0
2005-02-28 15:30:00,49.47,49.84,49.29,49.51,934600.0,26.1278,26.3233,26.0328,26.149,934600.0
2005-03-01 09:30:00,49.64,50.23,49.56,49.97,1190700.0,26.2176,26.5292,26.1754,26.3919,1190700.0
2005-03-01 10:00:00,49.97,50.41,49.89,50.12,987500.0,26.3919,26.6243,26.3497,26.4711,987500.0
2005-03-01 10:30:00,50.12,50.56,50.06,50.28,682800.0,26.4711,26.7035,26.4395,26.5557,682800.0
2005-03-01 11:00:00,50.28,50.31,49.64,49.84,466700.0,26.5557,26.5715,26.2176,26.3233,466700.0
2005-03-01 11:30:00,49.86,50.21,49.85,50.12,439300.0,26.3338,26.5187,26.3285,26.4711,439300.0
2005-03-01 12:00:00,50.12,50.15,49.76,49.86,366500.0,26.4711,26.487,26.281,26.3338,366500.0
2005-03-01 12:30:00,49.86,49.93,49.65,49.83,355700.0,26.3338,26.3708,26.2229,26.318,355700.0
2005-03-01 13:00:00,49.81,49.89,49.37,49.43,409900.0,26.3074,26.3497,26.075,26.1067,409900.0
2005-03-01 13:30:00,49.44,49.83,49.44,49.76,587600.0,26.112,26.318,26.112,26.281,587600.0
2005-03-01 14:00:00,49.76,49.91,49.75,49.81,432000.0,26.281,26.3602,26.2757,26.3074,432000.0
2005-03-01 14:30:00,49.81,49.86,49.65,49.79,324500.0,26.3074,26.3338,26.2229,26.2969,324500.0
2005-03-01 15:00:00,49.8,50.14,49.69,50.14,426700.0,26.3021,26.4817,26.244,26.4817,426700.0
2005-03-01 15:30:00,50.14,50.18,49.92,49.99,547600.0,26.4817,26.5028,26.3655,26.4025,547600.0
2005-03-02 09:30:00,49.24,49.33,48.78,49.07,1334400.0,26.0064,26.0539,25.7634,25.9166,1334400.0
2005-03-02 10:00:00,49.06,49.27,48.94,49.25,803500.0,25.9113,26.0222,25.8479,26.0117,803500.0
2005-03-02 10:30:00,49.24,49.67,49.15,49.58,798500.0,26.0064,26.2335,25.9588,26.1859,798500.0
2005-03-02 11:00:00,49.6,49.93,49.4,49.79,687600.0,26.1965,26.3708,26.0909,26.2969,687600.0
2005-03-02 11:30:00,49.8,49.87,49.64,49.69,328100.0,26.3021,26.3391,26.2176,26.244,328100.0
2005-03-02 12:00:00,49.7,49.8,49.52,49.58,291000.0,26.2493,26.3021,26.1543,26.1859,291000.0
2005-03-02 12:30:00,49.58,49.73,49.52,49.67,239300.0,26.1859,26.2652,26.1543,26.2335,239300.0
2005-03-02 13:00:00,49.66,49.85,49.64,49.78,269000.0,26.2282,26.3285,26.2176,26.2916,269000.0
2005-03-02 13:30:00,49.78,49.85,49.35,49.41,404500.0,26.2916,26.3285,26.0645,26.0962,404500.0
2005-03-02 14:00:00,49.4,49.48,49.27,49.37,301000.0,26.0909,26.1331,26.0222,26.075,301000.0
2005-03-02 14:30:00,49.37,49.44,49.08,49.13,559500.0,26.075,26.112,25.9219,25.9483,559500.0
2005-03-02 15:00:00,49.13,49.31,49.13,49.27,391800.0,25.9483,26.0433,25.9483,26.0222,391800.0
2005-03-02 15:30:00,49.27,49.37,48.9,48.93,833600.0,26.0222,26.075,25.8268,25.8426,833600.0
2005-03-03 09:30:00,49.07,49.15,48.3,48.55,1350000.0,25.9166,25.9588,25.5099,25.6419,1350000.0
2005-03-03 10:00:00,48.52,48.67,48.16,48.26,1298900.0,25.6261,25.7053,25.436,25.4888,1298900.0
2005-03-03 10:30:00,48.25,48.45,48.14,48.37,602700.0,25.4835,25.5891,25.4254,25.5469,602700.0
2005-03-03 11:00:00,48.34,48.39,47.93,47.95,491900.0,25.531,25.5574,25.3145,25.3251,491900.0
2005-03-03 11:30:00,47.97,47.97,47.52,47.57,913200.0,25.3356,25.3356,25.0979,25.1244,913200.0
2005-03-03 12:00:00,47.56,47.82,47.56,47.66,350000.0,25.1191,25.2564,25.1191,25.1719,350000.0
2005-03-03 12:30:00,47.66,47.89,47.57,47.85,381800.0,25.1719,25.2934,25.1244,25.2722,381800.0
2005-03-03 13:00:00,47.85,48.07,47.82,47.92,579100.0,25.2722,25.3884,25.2564,25.3092,579100.0
2005-03-03 13:30:00,47.93,47.95,47.83,47.88,224000.0,25.3145,25.3251,25.2617,25.2881,224000.0
2005-03-03 14:00:00,47.9,48.23,47.9,48.14,549300.0,25.2986,25.4729,25.2986,25.4254,549300.0
2005-03-03 14:30:00,48.13,48.24,47.88,48.02,433800.0,25.4201,25.4782,25.2881,25.362,433800.0
2005-03-03 15:00:00,48.01,48.15,47.98,48.05,309800.0,25.3567,25.4307,25.3409,25.3779,309800.0
2005-03-03 15:30:00,48.05,48.2,48.02,48.05,570800.0,25.3779,25.4571,25.362,25.3779,570800.0
2005-03-04 09:30:00,48.55,48.64,47.25,47.77,1827000.0,25.6419,25.6895,24.9553,25.23,1827000.0
2005-03-04 10:00:00,47.77,48.37,47.61,47.89,1339700.0,25.23,25.5469,25.1455,25.2934,1339700.0
2005-03-04 10:30:00,47.89,47.92,47.46,47.46,729200.0,25.2934,25.3092,25.0663,25.0663,729200.0
2005-03-04 11:00:00,47.46,47.59,47.4,47.48,705100.0,25.0663,25.1349,25.0346,25.0768,705100.0
2005-03-04 11:30:00,47.48,47.74,47.43,47.69,523100.0,25.0768,25.2141,25.0504,25.1877,523100.0
2005-03-04 12:00:00,47.68,47.68,47.5,47.54,278000.0,25.1824,25.1824,25.0874,25.1085,278000.0
2005-03-04 12:30:00,47.54,47.8,47.51,47.78,424400.0,25.1085,25.2458,25.0927,25.2353,424400.0
2005-03-04 13:00:00,47.78,47.82,47.59,47.65,350500.0,25.2353,25.2564,25.1349,25.1666,350500.0
2005-03-04 13:30:00,47.65,47.87,47.49,47.84,375100.0,25.1666,25.2828,25.0821,25.267,375100.0
2005-03-04 14:00:00,47.85,47.98,47.73,47.76,382200.0,25.2722,25.3409,25.2089,25.2247,382200.0
2005-03-04 14:30:00,47.77,47.88,47.75,47.79,379200.0,25.23,25.2881,25.2194,25.2405,379200.0
2005-03-04 15:00:00,47.79,47.81,47.68,47.8,422300.0,25.2405,25.2511,25.1824,25.2458,422300.0
2005-03-04 15:30:00,47.8,47.97,47.78,47.89,620200.0,25.2458,25.3356,25.2353,25.2934,620200.0
2005-03-07 09:30:00,47.99,48.59,47.95,48.49,893000.0,25.3462,25.6631,25.3251,25.6103,893000.0
2005-03-07 10:00:00,48.49,48.7,48.39,48.6,564000.0,25.6103,25.7212,25.5574,25.6684,564000.0
2005-03-07 10:30:00,48.6,48.9,48.55,48.79,490100.0,25.6684,25.8268,25.6419,25.7687,490100.0
2005-03-07 11:00:00,48.79,49.06,48.61,49.06,513400.0,25.7687,25.9113,25.6736,25.9113,513400.0
2005-03-07 11:30:00,49.06,49.24,48.92,48.95,360800.0,25.9113,26.0064,25.8374,25.8532,360800.0
2005-03-07 12:00:00,48.95,49.12,48.94,49.07,311700.0,25.8532,25.943,25.8479,25.9166,311700.0
2005-03-07 12:30:00,49.06,49.07,48.78,48.85,295900.0,25.9113,25.9166,25.7634,25.8004,295900.0
2005-03-07 13:00:00,48.86,48.95,48.62,48.7,240000.0,25.8057,25.8532,25.6789,25.7212,240000.0
2005-03-07 13:30:00,48.7,48.92,48.7,48.86,175700.0,25.7212,25.8374,25.7212,25.8057,175700.0
2005-03-07 14:00:00,48.85,48.94,48.64,48.65,299900.0,25.8004,25.8479,25.6895,25.6948,299900.0
2005-03-07 14:30:00,48.66,48.9,48.61,48.82,410900.0,25.7,25.8268,25.6736,25.7845,410900.0
2005-03-07 15:00:00,48.82,48.91,48.72,48.77,631100.0,25.7845,25.8321,25.7317,25.7581,631100.0
2005-03-07 15:30:00,48.78,48.89,48.61,48.74,710800.0,25.7634,25.8215,25.6736,25.7423,710800.0
2005-03-08 09:30:00,48.59,49.51,48.5,49.03,1289600.0,25.6631,26.149,25.6155,25.8955,1289600.0
2005-03-08 10:00:00,49.05,49.17,48.83,48.87,1004100.0,25.906,25.9694,25.7898,25.811,1004100.0
2005-03-08 10:30:00,48.88,49.06,48.64,48.92,620400.0,25.8162,25.9113,25.6895,25.8374,620400.0
2005-03-08 11:00:00,48.94,49.0,48.54,48.57,620700.0,25.8479,25.8796,25.6367,25.6525,620700.0
2005-03-08 11:30:00,48.56,48.84,48.54,48.7,309100.0,25.6472,25.7951,25.6367,25.7212,309100.0
2005-03-08 12:00:00,48.7,48.87,48.64,48.83,251400.0,25.7212,25.811,25.6895,25.7898,251400.0
2005-03-08 12:30:00,48.84,48.94,48.74,48.8,128700.0,25.7951,25.8479,25.7423,25.774,128700.0
2005-03-08 13:00:00,48.81,49.09,48.79,48.8,239100.0,25.7793,25.9271,25.7687,25.774,239100.0
2005-03-08 13:30:00,48.79,48.84,48.51,48.51,201300.0,25.7687,25.7951,25.6208,25.6208,201300.0
2005-03-08 14:00:00,48.52,48.74,48.44,48.72,245200.0,25.6261,25.7423,25.5838,25.7317,245200.0
2005-03-08 14:30:00,48.72,48.78,48.56,48.65,202300.0,25.7317,25.7634,25.6472,25.6948,202300.0
2005-03-08 15:00:00,48.64,48.64,48.45,48.48,235600.0,25.6895,25.6895,25.5891,25.605,235600.0
2005-03-08 15:30:00,48.48,48.51,48.2,48.3,509200.0,25.605,25.6208,25.4571,25.5099,509200.0
2005-03-09 09:30:00,48.48,49.13,48.28,48.29,940400.0,25.605,25.9483,25.4993,25.5046,940400.0
2005-03-09 10:00:00,48.29,48.56,48.21,48.44,533400.0,25.5046,25.6472,25.4624,25.5838,533400.0
2005-03-09 10:30:00,48.43,48.8,48.4,48.65,606700.0,25.5786,25.774,25.5627,25.6948,606700.0
2005-03-09 11:00:00,48.66,48.85,48.58,48.74,272700.0,25.7,25.8004,25.6578,25.7423,272700.0
2005-03-09 11:30:00,48.75,48.83,48.53,48.54,242200.0,25.7476,25.7898,25.6314,25.6367,242200.0
2005-03-09 12:00:00,48.54,48.54,48.14,48.3,294600.0,25.6367,25.6367,25.4254,25.5099,294600.0
2005-03-09 12:30:00,48.32,48.54,48.25,48.3,288200.0,25.5205,25.6367,25.4835,25.5099,288200.0
2005-03-09 13:00:00,48.28,48.48,48.15,48.16,322500.0,25.4993,25.605,25.4307,25.436,322500.0
2005-03-09 13:30:00,48.16,48.52,48.16,48.51,278200.0,25.436,25.6261,25.436,25.6208,278200.0
2005-03-09 14:00:00,48.52,48.68,48.21,48.35,255700.0,25.6261,25.7106,25.4624,25.5363,255700.0
2005-03-09 14:30:00,48.35,48.43,48.21,48.36,250000.0,25.5363,25.5786,25.4624,25.5416,250000.0
2005-03-09 15:00:00,48.35,48.41,48.13,48.23,304600.0,25.5363,25.568,25.4201,25.4729,304600.0
2005-03-09 15:30:00,48.23,48.29,47.9,48.02,375200.0,25.4729,25.5046,25.2986,25.362,375200.0
2005-03-10 09:30:00,48.09,48.38,47.91,48.31,561400.0,25.399,25.5522,25.3039,25.5152,561400.0
2005-03-10 10:00:00,48.3,48.37,47.81,47.83,435600.0,25.5099,25.5469,25.2511,25.2617,435600.0
2005-03-10 10:30:00,47.83,48.16,47.78,47.82,323700.0,25.2617,25.436,25.2353,25.2564,323700.0
2005-03-10 11:00:00,47.82,47.93,47.63,47.89,445800.0,25.2564,25.3145,25.156,25.2934,445800.0
2005-03-10 11:30:00,47.89,48.12,47.84,48.01,252700.0,25.2934,25.4148,25.267,25.3567,252700.0
2005-03-10 12:00:00,48.01,48.09,47.89,48.09,154200.0,25.3567,25.399,25.2934,25.399,154200.0
2005-03-10 12:30:00,48.08,48.41,47.95,48.38,462500.0,25.3937,25.568,25.3251,25.5522,462500.0
2005-03-10 13:00:00,48.39,48.65,48.35,48.47,645000.0,25.5574,25.6948,25.5363,25.5997,645000.0
2005-03-10 13:30:00,48.48,48.82,48.42,48.58,524700.0,25.605,25.7845,25.5733,25.6578,524700.0
2005-03-10 14:00:00,48.58,48.61,48.39,48.6,299200.0,25.6578,25.6736,25.5574,25.6684,299200.0
2005-03-10 14:30:00,48.6,48.75,48.44,48.71,383600.0,25.6684,25.7476,25.5838,25.7264,383600.0
2005-03-10 15:00:00,48.7,48.83,48.64,48.82,561400.0,25.7212,25.7898,25.6895,25.7845,561400.0
2005-03-10 15:30:00,48.83,48.96,48.7,48.93,648000.0,25.7898,25.8585,25.7212,25.8426,648000.0
2005-03-11 09:30:00,48.98,49.04,48.26,48.76,1223000.0,25.8691,25.9007,25.4888,25.7529,1223000.0
2005-03-11 10:00:00,48.76,48.84,48.24,48.29,739100.0,25.7529,25.7951,25.4782,25.5046,739100.0
2005-03-11 10:30:00,48.28,48.35,47.6,47.6,1063300.0,25.4993,25.5363,25.1402,25.1402,1063300.0
2005-03-11 11:00:00,47.6,47.64,47.27,47.36,981700.0,25.1402,25.1613,24.9659,25.0134,981700.0
2005-03-11 11:30:00,47.36,47.58,47.3,47.38,525300.0,25.0134,25.1296,24.9817,25.024,525300.0
2005-03-11 12:00:00,47.38,47.48,47.3,47.46,412300.0,25.024,25.0768,24.9817,25.0663,412300.0
2005-03-11 12:30:00,47.47,47.68,47.42,47.45,299900.0,25.0715,25.1824,25.0451,25.061,299900.0
2005-03-11 13:00:00,47.46,47.55,47.31,47.39,213300.0,25.0663,25.1138,24.987,25.0293,213300.0
2005-03-11 13:30:00,47.4,47.5,47.09,47.14,483700.0,25.0346,25.0874,24.8708,24.8972,483700.0
2005-03-11 14:00:00,47.14,47.32,47.12,47.22,284100.0,24.8972,24.9923,24.8867,24.9395,284100.0
2005-03-11 14:30:00,47.22,47.38,47.1,47.11,566100.0,24.9395,25.024,24.8761,24.8814,566100.0
2005-03-11 15:00:00,47.1,47.13,46.69,46.75,1084500.0,24.8761,24.892,24.6596,24.6913,1084500.0
2005-03-11 15:30:00,46.75,46.91,46.49,46.76,1322800.0,24.6913,24.7758,24.5539,24.6965,1322800.0
2005-03-14 09:30:00,46.87,46.97,46.29,46.57,1132500.0,24.7546,24.8075,24.4483,24.5962,1132500.0
2005-03-14 10:00:00,46.57,46.77,46.28,46.77,549400.0,24.5962,24.7018,24.443,24.7018,549400.0
2005-03-14 10:30:00,46.76,46.85,46.55,46.62,429800.0,24.6965,24.7441,24.5856,24.6226,429800.0
2005-03-14 11:00:00,46.63,46.67,46.45,46.63,283900.0,24.6279,24.649,24.5328,24.6279,283900.0
2005-03-14 11:30:00,46.62,46.72,46.45,46.65,285600.0,24.6226,24.6754,24.5328,24.6384,285600.0
2005-03-14 12:00:00,46.65,46.89,46.64,46.8,205600.0,24.6384,24.7652,24.6332,24.7177,205600.0
2005-03-14 12:30:00,46.8,46.94,46.74,46.83,160600.0,24.7177,24.7916,24.686,24.7335,160600.0
2005-03-14 13:00:00,46.84,46.84,46.62,46.71,310700.0,24.7388,24.7388,24.6226,24.6701,310700.0
2005-03-14 13:30:00,46.71,46.78,46.63,46.78,235500.0,24.6701,24.7071,24.6279,24.7071,235500.0
2005-03-14 14:00:00,46.77,46.93,46.75,46.85,232500.0,24.7018,24.7863,24.6913,24.7441,232500.0
2005-03-14 14:30:00,46.84,46.85,46.72,46.79,150300.0,24.7388,24.7441,24.6754,24.7124,150300.0
2005-03-14 15:00:00,46.79,46.99,46.77,46.94,330000.0,24.7124,24.818,24.7018,24.7916,330000.0
2005-03-14 15:30:00,46.95,47.02,46.77,46.95,393200.0,24.7969,24.8339,24.7018,24.7969,393200.0
2005-03-15 09:30:00,47.06,47.23,46.39,46.66,843500.0,24.855,24.9448,24.5011,24.6437,843500.0
2005-03-15 10:00:00,46.63,46.63,46.2,46.33,723300.0,24.6279,24.6279,24.4008,24.4694,723300.0
2005-03-15 10:30:00,46.32,46.5,46.27,46.43,365000.0,24.4642,24.5592,24.4377,24.5223,365000.0
2005-03-15 11:00:00,46.42,46.55,46.35,46.35,190300.0,24.517,24.5856,24.48,24.48,190300.0
2005-03-15 11:30:00,46.37,46.48,46.23,46.3,389800.0,24.4906,24.5487,24.4166,24.4536,389800.0
2005-03-15 12:00:00,46.31,46.37,46.19,46.31,246200.0,24.4589,24.4906,24.3955,24.4589,246200.0
2005-03-15 12:30:00,46.3,46.47,46.26,46.42,165600.0,24.4536,24.5434,24.4325,24.517,165600.0
2005-03-15 13:00:00,46.42,46.53,46.39,46.41,167500.0,24.517,24.5751,24.5011,24.5117,167500.0
2005-03-15 13:30:00,46.41,46.52,46.35,46.47,166700.0,24.5117,24.5698,24.48,24.5434,166700.0
2005-03-15 14:00:00,46.48,46.52,46.27,46.35,214200.0,24.5487,24.5698,24.4377,24.48,214200.0
2005-03-15 14:30:00,46.35,46.36,46.1,46.17,343200.0,24.48,24.4853,24.348,24.3849,343200.0
2005-03-15 15:00:00,46.17,46.35,46.14,46.23,287200.0,24.3849,24.48,24.3691,24.4166,287200.0
2005-03-15 15:30:00,46.23,46.27,46.12,46.13,352500.0,24.4166,24.4377,24.3585,24.3638,352500.0
2005-03-16 09:30:00,45.88,46.8,45.84,46.62,1030800.0,24.2318,24.7177,24.2106,24.6226,1030800.0
2005-03-16 10:00:00,46.62,46.73,46.35,46.4,869600.0,24.6226,24.6807,24.48,24.5064,869600.0
2005-03-16 10:30:00,46.4,46.47,45.82,45.95,594700.0,24.5064,24.5434,24.2001,24.2687,594700.0
2005-03-16 11:00:00,45.95,46.05,45.84,45.99,423200.0,24.2687,24.3216,24.2106,24.2899,423200.0
2005-03-16 11:30:00,46.0,46.05,45.93,46.02,167200.0,24.2951,24.3216,24.2582,24.3057,167200.0
2005-03-16 12:00:00,46.02,46.11,45.9,46.04,180200.0,24.3057,24.3532,24.2423,24.3163,180200.0
2005-03-16 12:30:00,46.04,46.17,45.99,46.15,162500.0,24.3163,24.3849,24.2899,24.3744,162500.0
2005-03-16 13:00:00,46.15,46.15,45.71,45.71,452400.0,24.3744,24.3744,24.142,24.142,452400.0
2005-03-16 13:30:00,45.7,45.95,45.61,45.75,596500.0,24.1367,24.2687,24.0892,24.1631,596500.0
2005-03-16 14:00:00,45.75,45.76,45.49,45.52,593100.0,24.1631,24.1684,24.0258,24.0416,593100.0
2005-03-16 14:30:00,45.52,45.54,45.35,45.45,390600.0,24.0416,24.0522,23.9518,24.0047,390600.0
2005-03-16 15:00:00,45.45,45.52,45.3,45.4,375900.0,24.0047,24.0416,23.9254,23.9783,375900.0
2005-03-16 15:30:00,45.4,45.54,45.26,45.26,586200.0,23.9783,24.0522,23.9043,23.9043,586200.0
2005-03-17 09:30:00,45.36,45.72,45.2,45.56,1168000.0,23.9571,24.1473,23.8726,24.0628,1168000.0
2005-03-17 10:00:00,45.56,45.78,45.44,45.74,717300.0,24.0628,24.179,23.9994,24.1578,717300.0
2005-03-17 10:30:00,45.75,45.85,45.48,45.74,403600.0,24.1631,24.2159,24.0205,24.1578,403600.0
2005-03-17 11:00:00,45.74,45.8,45.53,45.55,215100.0,24.1578,24.1895,24.0469,24.0575,215100.0
2005-03-17 11:30:00,45.55,45.59,45.44,45.52,141000.0,24.0575,24.0786,23.9994,24.0416,141000.0
2005-03-17 12:00:00,45.51,45.54,45.38,45.48,314900.0,24.0364,24.0522,23.9677,24.0205,314900.0
2005-03-17 12:30:00,45.48,45.55,45.4,45.47,164200.0,24.0205,24.0575,23.9783,24.0152,164200.0
2005-03-17 13:00:00,45.48,45.48,45.34,45.4,122800.0,24.0205,24.0205,23.9466,23.9783,122800.0
2005-03-17 13:30:00,45.41,45.56,45.37,45.43,105600.0,23.9835,24.0628,23.9624,23.9941,105600.0
2005-03-17 14:00:00,45.43,45.63,45.26,45.61,375100.0,23.9941,24.0997,23.9043,24.0892,375100.0
2005-03-17 14:30:00,45.62,45.64,45.5,45.55,250100.0,24.0944,24.105,24.0311,24.0575,250100.0
2005-03-17 15:00:00,45.55,45.67,45.54,45.63,146900.0,24.0575,24.1209,24.0522,24.0997,146900.0
2005-03-17 15:30:00,45.64,45.64,45.22,45.22,505800.0,24.105,24.105,23.8832,23.8832,505800.0
2005-03-18 09:30:00,45.27,45.52,44.95,45.05,1213400.0,23.9096,24.0416,23.7406,23.7934,1213400.0
2005-03-18 10:00:00,45.04,45.15,44.9,45.03,350400.0,23.7881,23.8462,23.7142,23.7828,350400.0
2005-03-18 10:30:00,45.04,45.07,44.85,44.95,443700.0,23.7881,23.804,23.6878,23.7406,443700.0
2005-03-18 11:00:00,44.95,45.06,44.9,44.93,212200.0,23.7406,23.7987,23.7142,23.73,212200.0
2005-03-18 11:30:00,44.91,45.05,44.89,45.05,137900.0,23.7195,23.7934,23.7089,23.7934,137900.0
2005-03-18 12:00:00,45.04,45.12,44.97,45.0,129300.0,23.7881,23.8304,23.7511,23.767,129300.0
2005-03-18 12:30:00,45.01,45.07,44.95,44.95,73900.0,23.7723,23.804,23.7406,23.7406,73900.0
2005-03-18 13:00:00,44.95,45.01,44.92,44.93,176200.0,23.7406,23.7723,23.7247,23.73,176200.0
2005-03-18 13:30:00,44.93,44.95,44.79,44.94,140100.0,23.73,23.7406,23.6561,23.7353,140100.0
2005-03-18 14:00:00,44.94,44.95,44.85,44.94,138200.0,23.7353,23.7406,23.6878,23.7353,138200.0
2005-03-18 14:30:00,44.92,44.99,44.85,44.9,166000.0,23.7247,23.7617,23.6878,23.7142,166000.0
2005-03-18 15:00:00,44.9,44.94,44.81,44.89,170900.0,23.7142,23.7353,23.6666,23.7089,170900.0
2005-03-18 15:30:00,44.89,45.05,44.82,45.05,560300.0,23.7089,23.7934,23.6719,23.7934,560300.0
2005-03-21 09:30:00,45.15,45.35,45.0,45.09,553500.0,23.8462,23.9518,23.767,23.8145,553500.0
2005-03-21 10:00:00,45.09,45.14,44.6,44.66,370300.0,23.8145,23.8409,23.5557,23.5874,370300.0
2005-03-21 10:30:00,44.66,44.84,44.55,44.82,322500.0,23.5874,23.6825,23.5293,23.6719,322500.0
2005-03-21 11:00:00,44.81,44.9,44.57,44.88,278000.0,23.6666,23.7142,23.5399,23.7036,278000.0
2005-03-21 11:30:00,44.88,45.26,44.84,45.25,434600.0,23.7036,23.9043,23.6825,23.899,434600.0
2005-03-21 12:00:00,45.24,45.71,45.24,45.69,634700.0,23.8937,24.142,23.8937,24.1314,634700.0
2005-03-21 12:30:00,45.68,45.69,45.47,45.52,245500.0,24.1261,24.1314,24.0152,24.0416,245500.0
2005-03-21 13:00:00,45.52,45.54,45.32,45.35,282000.0,24.0416,24.0522,23.936,23.9518,282000.0
2005-03-21 13:30:00,45.35,45.45,45.16,45.19,410400.0,23.9518,24.0047,23.8515,23.8673,410400.0
2005-03-21 14:00:00,45.18,45.26,45.04,45.1,233800.0,23.8621,23.9043,23.7881,23.8198,233800.0
2005-03-21 14:30:00,45.1,45.33,45.1,45.33,392900.0,23.8198,23.9413,23.8198,23.9413,392900.0
2005-03-21 15:00:00,45.32,45.35,45.16,45.3,370100.0,23.936,23.9518,23.8515,23.9254,370100.0
2005-03-21 15:30:00,45.31,45.35,45.1,45.12,493300.0,23.9307,23.9518,23.8198,23.8304,493300.0
2005-03-22 09:30:00,45.14,45.67,45.1,45.5,562400.0,23.8409,24.1209,23.8198,24.0311,562400.0
2005-03-22 10:00:00,45.51,45.69,45.3,45.48,455500.0,24.0364,24.1314,23.9254,24.0205,455500.0
2005-03-22 10:30:00,45.48,45.58,45.34,45.54,296800.0,24.0205,24.0733,23.9466,24.0522,296800.0
2005-03-22 11:00:00,45.55,45.66,45.5,45.56,161900.0,24.0575,24.1156,24.0311,24.0628,161900.0
2005-03-22 11:30:00,45.55,45.63,45.52,45.57,62200.0,24.0575,24.0997,24.0416,24.068,62200.0
2005-03-22 12:00:00,45.57,45.68,45.57,45.61,94700.0,24.068,24.1261,24.068,24.0892,94700.0
2005-03-22 12:30:00,45.61,45.75,45.59,45.68,124800.0,24.0892,24.1631,24.0786,24.1261,124800.0
2005-03-22 13:00:00,45.68,45.74,45.65,45.7,117000.0,24.1261,24.1578,24.1103,24.1367,117000.0
2005-03-22 13:30:00,45.7,45.82,45.67,45.78,153900.0,24.1367,24.2001,24.1209,24.179,153900.0
2005-03-22 14:00:00,45.77,45.77,45.36,45.45,585700.0,24.1737,24.1737,23.9571,24.0047,585700.0
2005-03-22 14:30:00,45.45,45.68,45.14,45.27,783200.0,24.0047,24.1261,23.8409,23.9096,783200.0
2005-03-22 15:00:00,45.27,45.27,44.72,44.85,604600.0,23.9096,23.9096,23.6191,23.6878,604600.0
2005-03-22 15:30:00,44.84,44.88,44.56,44.67,617900.0,23.6825,23.7036,23.5346,23.5927,617900.0
2005-03-23 09:30:00,44.65,45.47,44.53,45.14,1047900.0,23.5821,24.0152,23.5188,23.8409,1047900.0
2005-03-23 10:00:00,45.15,45.54,45.12,45.4,792900.0,23.8462,24.0522,23.8304,23.9783,792900.0
2005-03-23 10:30:00,45.39,45.43,45.16,45.34,447100.0,23.973,23.9941,23.8515,23.9466,447100.0
2005-03-23 11:00:00,45.33,45.55,45.31,45.37,304800.0,23.9413,24.0575,23.9307,23.9624,304800.0
2005-03-23 11:30:00,45.36,45.36,45.06,45.14,242200.0,23.9571,23.9571,23.7987,23.8409,242200.0
2005-03-23 12:00:00,45.13,45.39,45.13,45.34,233800.0,23.8357,23.973,23.8357,23.9466,233800.0
2005-03-23 12:30:00,45.34,45.52,45.27,45.46,135100.0,23.9466,24.0416,23.9096,24.0099,135100.0
2005-03-23 13:00:00,45.46,45.49,45.31,45.36,146400.0,24.0099,24.0258,23.9307,23.9571,146400.0
2005-03-23 13:30:00,45.37,45.63,45.36,45.56,196400.0,23.9624,24.0997,23.9571,24.0628,196400.0
2005-03-23 14:00:00,45.55,45.72,45.55,45.7,324000.0,24.0575,24.1473,24.0575,24.1367,324000.0
2005-03-23 14:30:00,45.71,45.71,45.55,45.58,244300.0,24.142,24.142,24.0575,24.0733,244300.0
2005-03-23 15:00:00,45.57,45.61,45.42,45.56,255000.0,24.068,24.0892,23.9888,24.0628,255000.0
2005-03-23 15:30:00,45.56,45.6,45.33,45.37,368800.0,24.0628,24.0839,23.9413,23.9624,368800.0
2005-03-24 09:30:00,45.71,46.19,45.68,46.19,1142700.0,24.142,24.3955,24.1261,24.3955,1142700.0
2005-03-24 10:00:00,46.17,46.3,46.1,46.25,667400.0,24.3849,24.4536,24.348,24.4272,667400.0
2005-03-24 10:30:00,46.27,46.44,46.1,46.13,633500.0,24.4377,24.5275,24.348,24.3638,633500.0
2005-03-24 11:00:00,46.13,46.22,46.02,46.2,403300.0,24.3638,24.4113,24.3057,24.4008,403300.0
2005-03-24 11:30:00,46.2,46.29,46.09,46.12,212400.0,24.4008,24.4483,24.3427,24.3585,212400.0
2005-03-24 12:00:00,46.13,46.27,46.12,46.14,111100.0,24.3638,24.4377,24.3585,24.3691,111100.0
2005-03-24 12:30:00,46.14,46.26,46.09,46.16,156500.0,24.3691,24.4325,24.3427,24.3797,156500.0
2005-03-24 13:00:00,46.16,46.21,46.13,46.15,98200.0,24.3797,24.4061,24.3638,24.3744,98200.0
2005-03-24 13:30:00,46.15,46.27,46.15,46.24,141200.0,24.3744,24.4377,24.3744,24.4219,141200.0
2005-03-24 14:00:00,46.23,46.28,46.16,46.21,202900.0,24.4166,24.443,24.3797,24.4061,202900.0
2005-03-24 14:30:00,46.2,46.23,46.14,46.22,200300.0,24.4008,24.4166,24.3691,24.4113,200300.0
2005-03-24 15:00:00,46.22,46.27,45.99,46.12,343800.0,24.4113,24.4377,24.2899,24.3585,343800.0
2005-03-24 15:30:00,46.11,46.12,45.89,45.9,421900.0,24.3532,24.3585,24.2371,24.2423,421900.0
2005-03-28 09:30:00,46.05,46.7,46.02,46.33,734000.0,24.3216,24.6649,24.3057,24.4694,734000.0
2005-03-28 10:00:00,46.33,46.35,46.03,46.12,563600.0,24.4694,24.48,24.311,24.3585,563600.0
2005-03-28 10:30:00,46.1,46.63,46.1,46.42,440100.0,24.348,24.6279,24.348,24.517,440100.0
2005-03-28 11:00:00,46.42,46.54,46.32,46.37,189300.0,24.517,24.5804,24.4642,24.4906,189300.0
2005-03-28 11:30:00,46.37,46.43,46.14,46.21,212200.0,24.4906,24.5223,24.3691,24.4061,212200.0
2005-03-28 12:00:00,46.2,46.36,46.12,46.36,270400.0,24.4008,24.4853,24.3585,24.4853,270400.0
2005-03-28 12:30:00,46.36,46.39,46.23,46.32,133000.0,24.4853,24.5011,24.4166,24.4642,133000.0
2005-03-28 13:00:00,46.3,46.48,46.3,46.35,171200.0,24.4536,24.5487,24.4536,24.48,171200.0
2005-03-28 13:30:00,46.35,46.48,46.32,46.37,152800.0,24.48,24.5487,24.4642,24.4906,152800.0
2005-03-28 14:00:00,46.37,46.37,46.12,46.29,381000.0,24.4906,24.4906,24.3585,24.4483,381000.0
2005-03-28 14:30:00,46.3,46.35,46.14,46.21,171600.0,24.4536,24.48,24.3691,24.4061,171600.0
2005-03-28 15:00:00,46.23,46.25,46.05,46.07,208800.0,24.4166,24.4272,24.3216,24.3321,208800.0
2005-03-28 15:30:00,46.07,46.09,45.85,45.87,367000.0,24.3321,24.3427,24.2159,24.2265,367000.0
2005-03-29 09:30:00,45.59,45.93,45.5,45.61,720600.0,24.0786,24.2582,24.0311,24.0892,720600.0
2005-03-29 10:00:00,45.62,46.07,45.53,45.92,735500.0,24.0944,24.3321,24.0469,24.2529,735500.0
2005-03-29 10:30:00,45.92,46.25,45.88,46.09,461100.0,24.2529,24.4272,24.2318,24.3427,461100.0
2005-03-29 11:00:00,46.08,46.08,45.82,45.92,202300.0,24.3374,24.3374,24.2001,24.2529,202300.0
2005-03-29 11:30:00,45.92,46.05,45.92,46.0,165100.0,24.2529,24.3216,24.2529,24.2951,165100.0
2005-03-29 12:00:00,46.01,46.05,45.72,45.77,194500.0,24.3004,24.3216,24.1473,24.1737,194500.0
2005-03-29 12:30:00,45.76,45.82,45.65,45.68,168600.0,24.1684,24.2001,24.1103,24.1261,168600.0
2005-03-29 13:00:00,45.67,45.69,45.54,45.63,221400.0,24.1209,24.1314,24.0522,24.0997,221400.0
2005-03-29 13:30:00,45.63,45.68,45.53,45.58,168300.0,24.0997,24.1261,24.0469,24.0733,168300.0
2005-03-29 14:00:00,45.57,45.57,45.3,45.41,337900.0,24.068,24.068,23.9254,23.9835,337900.0
2005-03-29 14:30:00,45.4,45.53,45.35,45.48,198600.0,23.9783,24.0469,23.9518,24.0205,198600.0
2005-03-29 15:00:00,45.47,45.54,45.28,45.31,322300.0,24.0152,24.0522,23.9149,23.9307,322300.0
2005-03-29 15:30:00,45.3,45.38,45.01,45.13,643400.0,23.9254,23.9677,23.7723,23.8357,643400.0
2005-03-30 09:30:00,45.39,45.64,45.18,45.27,690700.0,23.973,24.105,23.8621,23.9096,690700.0
2005-03-30 10:00:00,45.27,45.7,45.25,45.6,645800.0,23.9096,24.1367,23.899,24.0839,645800.0
2005-03-30 10:30:00,45.59,45.96,45.58,45.91,509100.0,24.0786,24.274,24.0733,24.2476,509100.0
2005-03-30 11:00:00,45.91,46.16,45.9,46.04,492200.0,24.2476,24.3797,24.2423,24.3163,492200.0
2005-03-30 11:30:00,46.04,46.48,45.96,46.45,556100.0,24.3163,24.5487,24.274,24.5328,556100.0
2005-03-30 12:00:00,46.46,46.56,46.33,46.41,335800.0,24.5381,24.5909,24.4694,24.5117,335800.0
2005-03-30 12:30:00,46.41,46.43,46.33,46.34,145300.0,24.5117,24.5223,24.4694,24.4747,145300.0
2005-03-30 13:00:00,46.34,46.44,46.26,46.41,195000.0,24.4747,24.5275,24.4325,24.5117,195000.0
2005-03-30 13:30:00,46.42,46.47,46.25,46.38,238200.0,24.517,24.5434,24.4272,24.4958,238200.0
2005-03-30 14:00:00,46.39,46.49,46.26,46.31,230500.0,24.5011,24.5539,24.4325,24.4589,230500.0
2005-03-30 14:30:00,46.31,46.38,46.08,46.24,336300.0,24.4589,24.4958,24.3374,24.4219,336300.0
2005-03-30 15:00:00,46.24,46.38,46.19,46.32,287700.0,24.4219,24.4958,24.3955,24.4642,287700.0
2005-03-30 15:30:00,46.33,46.59,46.24,46.53,614900.0,24.4694,24.6068,24.4219,24.5751,614900.0
2005-03-31 09:30:00,46.55,46.63,46.0,46.21,722500.0,24.5856,24.6279,24.2951,24.4061,722500.0
2005-03-31 10:00:00,46.2,46.22,45.82,46.0,362800.0,24.4008,24.4113,24.2001,24.2951,362800.0
2005-03-31 10:30:00,45.99,46.23,45.99,46.09,347400.0,24.2899,24.4166,24.2899,24.3427,347400.0
2005-03-31 11:00:00,46.09,46.4,46.06,46.35,300500.0,24.3427,24.5064,24.3268,24.48,300500.0
2005-03-31 11:30:00,46.35,46.36,46.06,46.12,153800.0,24.48,24.4853,24.3268,24.3585,153800.0
2005-03-31 12:00:00,46.13,46.13,45.95,45.99,117300.0,24.3638,24.3638,24.2687,24.2899,117300.0
2005-03-31 12:30:00,45.99,46.04,45.86,45.99,137300.0,24.2899,24.3163,24.2212,24.2899,137300.0
2005-03-31 13:00:00,45.99,45.99,45.85,45.98,131900.0,24.2899,24.2899,24.2159,24.2846,131900.0
2005-03-31 13:30:00,45.99,46.1,45.98,46.03,182400.0,24.2899,24.348,24.2846,24.311,182400.0
2005-03-31 14:00:00,46.03,46.07,45.94,46.03,122800.0,24.311,24.3321,24.2635,24.311,122800.0
2005-03-31 14:30:00,46.05,46.3,46.04,46.21,194700.0,24.3216,24.4536,24.3163,24.4061,194700.0
2005-03-31 15:00:00,46.22,46.22,46.07,46.08,173300.0,24.4113,24.4113,24.3321,24.3374,173300.0
2005-03-31 15:30:00,46.07,46.17,45.94,46.03,250700.0,24.3321,24.3849,24.2635,24.311,250700.0
2005-04-01 09:30:00,46.3,46.83,46.08,46.22,1006900.0,24.4536,24.7335,24.3374,24.4113,1006900.0
2005-04-01 10:00:00,46.23,46.3,45.52,45.59,815200.0,24.4166,24.4536,24.0416,24.0786,815200.0
2005-04-01 10:30:00,45.6,45.74,45.36,45.47,426700.0,24.0839,24.1578,23.9571,24.0152,426700.0
2005-04-01 11:00:00,45.46,45.77,45.35,45.76,342700.0,24.0099,24.1737,23.9518,24.1684,342700.0
2005-04-01 11:30:00,45.76,45.83,45.7,45.79,221300.0,24.1684,24.2054,24.1367,24.1842,221300.0
2005-04-01 12:00:00,45.79,45.88,45.71,45.87,256000.0,24.1842,24.2318,24.142,24.2265,256000.0
2005-04-01 12:30:00,45.87,46.03,45.72,45.73,325000.0,24.2265,24.311,24.1473,24.1525,325000.0
2005-04-01 13:00:00,45.72,45.87,45.57,45.68,241800.0,24.1473,24.2265,24.068,24.1261,241800.0
2005-04-01 13:30:00,45.66,45.67,45.4,45.45,199000.0,24.1156,24.1209,23.9783,24.0047,199000.0
2005-04-01 14:00:00,45.45,45.59,45.39,45.39,183500.0,24.0047,24.0786,23.973,23.973,183500.0
2005-04-01 14:30:00,45.41,45.48,45.25,45.31,244400.0,23.9835,24.0205,23.899,23.9307,244400.0
2005-04-01 15:00:00,45.31,45.51,45.27,45.35,338900.0,23.9307,24.0364,23.9096,23.9518,338900.0
2005-04-01 15:30:00,45.34,45.48,45.25,45.25,432700.0,23.9466,24.0205,23.899,23.899,432700.0
2005-04-04 09:30:00,45.32,45.43,44.92,45.05,736100.0,23.936,23.9941,23.7247,23.7934,736100.0
2005-04-04 10:00:00,45.04,45.12,44.71,44.75,594200.0,23.7881,23.8304,23.6138,23.635,594200.0
2005-04-04 10:30:00,44.75,45.0,44.67,44.99,504700.0,23.635,23.767,23.5927,23.7617,504700.0
2005-04-04 11:00:00,44.99,45.11,44.86,44.88,724200.0,23.7617,23.8251,23.6931,23.7036,724200.0
2005-04-04 11:30:00,44.88,44.93,44.68,44.75,346600.0,23.7036,23.73,23.598,23.635,346600.0
2005-04-04 12:00:00,44.74,44.75,44.56,44.6,220500.0,23.6297,23.635,23.5346,23.5557,220500.0
2005-04-04 12:30:00,44.59,44.72,44.54,44.57,313500.0,23.5504,23.6191,23.524,23.5399,313500.0
2005-04-04 13:00:00,44.56,44.57,44.2,44.23,454400.0,23.5346,23.5399,23.3445,23.3603,454400.0
2005-04-04 13:30:00,44.24,44.55,44.23,44.53,437700.0,23.3656,23.5293,23.3603,23.5188,437700.0
2005-04-04 14:00:00,44.53,44.72,44.46,44.59,526900.0,23.5188,23.6191,23.4818,23.5504,526900.0
2005-04-04 14:30:00,44.59,44.88,44.58,44.67,374600.0,23.5504,23.7036,23.5452,23.5927,374600.0
2005-04-04 15:00:00,44.67,44.8,44.58,44.76,324700.0,23.5927,23.6614,23.5452,23.6402,324700.0
2005-04-04 15:30:00,44.76,45.0,44.61,44.61,896800.0,23.6402,23.767,23.561,23.561,896800.0
2005-04-05 09:30:00,44.8,45.03,44.64,45.01,734100.0,23.6614,23.7828,23.5769,23.7723,734100.0
2005-04-05 10:00:00,45.02,45.17,44.05,44.7,784400.0,23.7776,23.8568,23.2652,23.6085,784400.0
2005-04-05 10:30:00,44.7,44.84,44.39,44.53,481200.0,23.6085,23.6825,23.4448,23.5188,481200.0
2005-04-05 11:00:00,44.53,44.55,44.25,44.34,538400.0,23.5188,23.5293,23.3709,23.4184,538400.0
2005-04-05 11:30:00,44.34,44.63,44.21,44.25,588400.0,23.4184,23.5716,23.3497,23.3709,588400.0
2005-04-05 12:00:00,44.25,44.38,44.18,44.34,225400.0,23.3709,23.4395,23.3339,23.4184,225400.0
2005-04-05 12:30:00,44.34,44.55,44.32,44.55,133800.0,23.4184,23.5293,23.4078,23.5293,133800.0
2005-04-05 13:00:00,44.53,44.65,44.5,44.56,197600.0,23.5188,23.5821,23.5029,23.5346,197600.0
2005-04-05 13:30:00,44.56,44.6,44.38,44.52,210700.0,23.5346,23.5557,23.4395,23.5135,210700.0
2005-04-05 14:00:00,44.52,44.58,44.26,44.37,309700.0,23.5135,23.5452,23.3762,23.4343,309700.0
2005-04-05 14:30:00,44.37,44.42,44.27,44.27,220900.0,23.4343,23.4607,23.3814,23.3814,220900.0
2005-04-05 15:00:00,44.28,44.41,44.28,44.39,165900.0,23.3867,23.4554,23.3867,23.4448,165900.0
2005-04-05 15:30:00,44.39,44.49,44.3,44.37,377000.0,23.4448,23.4976,23.3973,23.4343,377000.0
2005-04-06 09:30:00,44.74,45.16,44.7,44.92,769400.0,23.6297,23.8515,23.6085,23.7247,769400.0
2005-04-06 10:00:00,44.91,45.1,44.81,45.05,352200.0,23.7195,23.8198,23.6666,23.7934,352200.0
2005-04-06 10:30:00,45.04,45.2,44.82,45.1,429100.0,23.7881,23.8726,23.6719,23.8198,429100.0
2005-04-06 11:00:00,45.1,45.4,45.09,45.34,430600.0,23.8198,23.9783,23.8145,23.9466,430600.0
2005-04-06 11:30:00,45.33,45.38,45.12,45.2,180600.0,23.9413,23.9677,23.8304,23.8726,180600.0
2005-04-06 12:00:00,45.2,45.23,45.07,45.13,173600.0,23.8726,23.8885,23.804,23.8357,173600.0
2005-04-06 12:30:00,45.12,45.15,44.85,44.93,256900.0,23.8304,23.8462,23.6878,23.73,256900.0
2005-04-06 13:00:00,44.93,44.97,44.9,44.9,83600.0,23.73,23.7511,23.7142,23.7142,83600.0
2005-04-06 13:30:00,44.9,44.91,44.71,44.78,248800.0,23.7142,23.7195,23.6138,23.6508,248800.0
2005-04-06 14:00:00,44.78,44.79,44.65,44.7,318500.0,23.6508,23.6561,23.5821,23.6085,318500.0
2005-04-06 14:30:00,44.7,44.87,44.62,44.63,265700.0,23.6085,23.6983,23.5663,23.5716,265700.0
2005-04-06 15:00:00,44.63,44.63,44.41,44.45,583800.0,23.5716,23.5716,23.4554,23.4765,583800.0
2005-04-06 15:30:00,44.45,44.51,44.35,44.35,454300.0,23.4765,23.5082,23.4237,23.4237,454300.0
2005-04-07 09:30:00,44.45,44.77,44.27,44.68,758000.0,23.4765,23.6455,23.3814,23.598,758000.0
2005-04-07 10:00:00,44.69,44.89,44.65,44.8,498200.0,23.6033,23.7089,23.5821,23.6614,498200.0
2005-04-07 10:30:00,44.8,44.95,44.68,44.91,326800.0,23.6614,23.7406,23.598,23.7195,326800.0
2005-04-07 11:00:00,44.92,45.0,44.88,44.88,284500.0,23.7247,23.767,23.7036,23.7036,284500.0
2005-04-07 11:30:00,44.88,44.92,44.72,44.83,197800.0,23.7036,23.7247,23.6191,23.6772,197800.0
2005-04-07 12:00:00,44.84,44.92,44.77,44.91,126100.0,23.6825,23.7247,23.6455,23.7195,126100.0
2005-04-07 12:30:00,44.91,45.14,44.82,45.09,355900.0,23.7195,23.8409,23.6719,23.8145,355900.0
2005-04-07 13:00:00,45.09,45.13,44.97,45.1,225100.0,23.8145,23.8357,23.7511,23.8198,225100.0
2005-04-07 13:30:00,45.09,45.13,44.88,44.95,276800.0,23.8145,23.8357,23.7036,23.7406,276800.0
2005-04-07 14:00:00,44.95,45.09,44.95,44.98,139300.0,23.7406,23.8145,23.7406,23.7564,139300.0
2005-04-07 14:30:00,44.96,45.29,44.96,45.2,358000.0,23.7459,23.9202,23.7459,23.8726,358000.0
2005-04-07 15:00:00,45.2,45.38,45.2,45.36,339000.0,23.8726,23.9677,23.8726,23.9571,339000.0
2005-04-07 15:30:00,45.36,45.41,45.12,45.38,584100.0,23.9571,23.9835,23.8304,23.9677,584100.0
2005-04-08 09:30:00,45.25,45.68,45.22,45.66,798600.0,23.899,24.1261,23.8832,24.1156,798600.0
2005-04-08 10:00:00,45.67,45.81,45.45,45.5,485000.0,24.1209,24.1948,24.0047,24.0311,485000.0
2005-04-08 10:30:00,45.48,45.48,45.15,45.35,378200.0,24.0205,24.0205,23.8462,23.9518,378200.0
2005-04-08 11:00:00,45.36,45.48,45.22,45.23,268400.0,23.9571,24.0205,23.8832,23.8885,268400.0
2005-04-08 11:30:00,45.22,45.33,45.07,45.15,205300.0,23.8832,23.9413,23.804,23.8462,205300.0
2005-04-08 12:00:00,45.15,45.35,45.15,45.3,153300.0,23.8462,23.9518,23.8462,23.9254,153300.0
2005-04-08 12:30:00,45.31,45.32,45.03,45.06,112300.0,23.9307,23.936,23.7828,23.7987,112300.0
2005-04-08 13:00:00,45.07,45.19,45.04,45.15,233100.0,23.804,23.8673,23.7881,23.8462,233100.0
2005-04-08 13:30:00,45.14,45.31,45.14,45.26,122900.0,23.8409,23.9307,23.8409,23.9043,122900.0
2005-04-08 14:00:00,45.24,45.31,45.14,45.16,122000.0,23.8937,23.9307,23.8409,23.8515,122000.0
2005-04-08 14:30:00,45.16,45.18,45.06,45.17,110300.0,23.8515,23.8621,23.7987,23.8568,110300.0
2005-04-08 15:00:00,45.17,45.18,45.02,45.05,174600.0,23.8568,23.8621,23.7776,23.7934,174600.0
2005-04-08 15:30:00,45.05,45.06,44.94,44.94,293800.0,23.7934,23.7987,23.7353,23.7353,293800.0
2005-04-11 09:30:00,45.03,45.25,44.8,44.83,463200.0,23.7828,23.899,23.6614,23.6772,463200.0
2005-04-11 10:00:00,44.84,45.09,44.76,45.07,487500.0,23.6825,23.8145,23.6402,23.804,487500.0
2005-04-11 10:30:00,45.07,45.16,45.01,45.14,232900.0,23.804,23.8515,23.7723,23.8409,232900.0
2005-04-11 11:00:00,45.14,45.16,45.04,45.05,120600.0,23.8409,23.8515,23.7881,23.7934,120600.0
2005-04-11 11:30:00,45.04,45.07,44.99,45.02,101100.0,23.7881,23.804,23.7617,23.7776,101100.0
2005-04-11 12:00:00,45.04,45.23,45.04,45.19,128500.0,23.7881,23.8885,23.7881,23.8673,128500.0
2005-04-11 12:30:00,45.2,45.26,45.12,45.14,168800.0,23.8726,23.9043,23.8304,23.8409,168800.0
2005-04-11 13:00:00,45.14,45.18,44.99,45.11,197000.0,23.8409,23.8621,23.7617,23.8251,197000.0
2005-04-11 13:30:00,45.11,45.2,45.09,45.11,201100.0,23.8251,23.8726,23.8145,23.8251,201100.0
2005-04-11 14:00:00,45.12,45.15,45.05,45.07,111100.0,23.8304,23.8462,23.7934,23.804,111100.0
2005-04-11 14:30:00,45.08,45.23,45.07,45.13,168100.0,23.8092,23.8885,23.804,23.8357,168100.0
2005-04-11 15:00:00,45.13,45.18,45.05,45.08,137400.0,23.8357,23.8621,23.7934,23.8092,137400.0
2005-04-11 15:30:00,45.07,45.12,44.99,45.09,271700.0,23.804,23.8304,23.7617,23.8145,271700.0
2005-04-12 09:30:00,45.05,45.1,44.55,44.69,553300.0,23.7934,23.8198,23.5293,23.6033,553300.0
2005-04-12 10:00:00,44.68,44.84,44.58,44.82,377100.0,23.598,23.6825,23.5452,23.6719,377100.0
2005-04-12 10:30:00,44.83,44.85,44.61,44.67,296100.0,23.6772,23.6878,23.561,23.5927,296100.0
2005-04-12 11:00:00,44.66,44.73,44.59,44.64,245200.0,23.5874,23.6244,23.5504,23.5769,245200.0
2005-04-12 11:30:00,44.64,44.81,44.59,44.73,290400.0,23.5769,23.6666,23.5504,23.6244,290400.0
2005-04-12 12:00:00,44.73,44.74,44.61,44.63,103400.0,23.6244,23.6297,23.561,23.5716,103400.0
2005-04-12 12:30:00,44.63,44.68,44.57,44.58,104500.0,23.5716,23.598,23.5399,23.5452,104500.0
2005-04-12 13:00:00,44.58,44.59,44.54,44.55,139500.0,23.5452,23.5504,23.524,23.5293,139500.0
2005-04-12 13:30:00,44.55,44.55,44.33,44.33,294200.0,23.5293,23.5293,23.4131,23.4131,294200.0
2005-04-12 14:00:00,44.33,44.89,44.22,44.71,844000.0,23.4131,23.7089,23.355,23.6138,844000.0
2005-04-12 14:30:00,44.71,45.25,44.64,45.09,734600.0,23.6138,23.899,23.5769,23.8145,734600.0
2005-04-12 15:00:00,45.09,45.31,45.08,45.3,427800.0,23.8145,23.9307,23.8092,23.9254,427800.0
2005-04-12 15:30:00,45.3,45.44,45.24,45.44,664100.0,23.9254,23.9994,23.8937,23.9994,664100.0
2005-04-13 09:30:00,45.16,45.51,44.15,44.18,2038000.0,23.8515,24.0364,23.3181,23.3339,2038000.0
2005-04-13 10:00:00,44.18,44.29,43.8,43.9,1471600.0,23.3339,23.392,23.1332,23.186,1471600.0
2005-04-13 10:30:00,43.89,44.14,43.35,43.53,1810600.0,23.1807,23.3128,22.8955,22.9906,1810600.0
2005-04-13 11:00:00,43.53,43.57,43.29,43.44,951100.0,22.9906,23.0117,22.8638,22.9431,951100.0
2005-04-13 11:30:00,43.44,43.65,43.43,43.49,455800.0,22.9431,23.054,22.9378,22.9695,455800.0
2005-04-13 12:00:00,43.49,43.61,43.45,43.51,437400.0,22.9695,23.0329,22.9484,22.98,437400.0
2005-04-13 12:30:00,43.52,43.79,43.46,43.69,435500.0,22.9853,23.1279,22.9536,23.0751,435500.0
2005-04-13 13:00:00,43.69,43.72,43.23,43.3,466600.0,23.0751,23.091,22.8322,22.8691,466600.0
2005-04-13 13:30:00,43.3,43.42,43.02,43.27,684100.0,22.8691,22.9325,22.7212,22.8533,684100.0
2005-04-13 14:00:00,43.28,43.29,43.07,43.08,289500.0,22.8586,22.8638,22.7477,22.7529,289500.0
2005-04-13 14:30:00,43.08,43.14,42.9,42.98,627300.0,22.7529,22.7846,22.6579,22.7001,627300.0
2005-04-13 15:00:00,42.98,42.98,42.47,42.55,1109900.0,22.7001,22.7001,22.4308,22.473,1109900.0
2005-04-13 15:30:00,42.55,42.66,42.38,42.54,1587700.0,22.473,22.5311,22.3832,22.4677,1587700.0
2005-04-14 09:30:00,42.87,42.9,42.22,42.25,1684900.0,22.642,22.6579,22.2987,22.3146,1684900.0
2005-04-14 10:00:00,42.26,42.4,41.7,41.87,1603600.0,22.3198,22.3938,22.0241,22.1139,1603600.0
2005-04-14 10:30:00,41.87,42.15,41.54,42.13,899100.0,22.1139,22.2617,21.9396,22.2512,899100.0
2005-04-14 11:00:00,42.13,42.34,42.01,42.24,693200.0,22.2512,22.3621,22.1878,22.3093,693200.0
2005-04-14 11:30:00,42.24,42.52,42.16,42.18,560200.0,22.3093,22.4572,22.267,22.2776,560200.0
2005-04-14 12:00:00,42.17,42.3,42.06,42.11,284200.0,22.2723,22.341,22.2142,22.2406,284200.0
2005-04-14 12:30:00,42.11,42.22,41.95,42.02,257200.0,22.2406,22.2987,22.1561,22.1931,257200.0
2005-04-14 13:00:00,42.02,42.03,41.76,41.82,467100.0,22.1931,22.1984,22.0558,22.0875,467100.0
2005-04-14 13:30:00,41.8,41.96,41.6,41.86,515100.0,22.0769,22.1614,21.9713,22.1086,515100.0
2005-04-14 14:00:00,41.86,42.08,41.81,41.94,398500.0,22.1086,22.2248,22.0822,22.1508,398500.0
2005-04-14 14:30:00,41.94,41.96,41.52,41.6,997300.0,22.1508,22.1614,21.929,21.9713,997300.0
2005-04-14 15:00:00,41.6,41.71,41.47,41.58,726500.0,21.9713,22.0294,21.9026,21.9607,726500.0
2005-04-14 15:30:00,41.57,41.71,41.32,41.37,1048700.0,21.9554,22.0294,21.8234,21.8498,1048700.0
2005-04-15 09:30:00,40.68,41.03,40.55,40.78,1687000.0,21.4854,21.6702,21.4167,21.5382,1687000.0
2005-04-15 10:00:00,40.78,40.94,40.25,40.52,1323400.0,21.5382,21.6227,21.2583,21.4009,1323400.0
2005-04-15 10:30:00,40.52,40.73,40.35,40.55,680600.0,21.4009,21.5118,21.3111,21.4167,680600.0
2005-04-15 11:00:00,40.54,40.65,40.47,40.51,535300.0,21.4114,21.4695,21.3744,21.3956,535300.0
2005-04-15 11:30:00,40.51,40.65,40.38,40.54,551000.0,21.3956,21.4695,21.3269,21.4114,551000.0
2005-04-15 12:00:00,40.53,40.62,40.19,40.2,533100.0,21.4061,21.4537,21.2266,21.2318,533100.0
2005-04-15 12:30:00,40.2,40.27,40.08,40.15,457700.0,21.2318,21.2688,21.1685,21.2054,457700.0
2005-04-15 13:00:00,40.16,40.37,40.08,40.31,413500.0,21.2107,21.3216,21.1685,21.2899,413500.0
2005-04-15 13:30:00,40.31,40.6,40.29,40.33,396900.0,21.2899,21.4431,21.2794,21.3005,396900.0
2005-04-15 14:00:00,40.32,40.57,40.25,40.39,518600.0,21.2952,21.4273,21.2583,21.3322,518600.0
2005-04-15 14:30:00,40.4,40.53,40.29,40.39,559900.0,21.3375,21.4061,21.2794,21.3322,559900.0
2005-04-15 15:00:00,40.38,40.44,40.23,40.32,573400.0,21.3269,21.3586,21.2477,21.2952,573400.0
2005-04-15 15:30:00,40.32,40.5,40.12,40.37,1272900.0,21.2952,21.3903,21.1896,21.3216,1272900.0
2005-04-18 09:30:00,40.54,40.96,40.4,40.89,856300.0,21.4114,21.6332,21.3375,21.5963,856300.0
2005-04-18 10:00:00,40.87,41.12,40.55,40.68,783800.0,21.5857,21.7177,21.4167,21.4854,783800.0
2005-04-18 10:30:00,40.68,40.85,40.59,40.79,475300.0,21.4854,21.5751,21.4378,21.5435,475300.0
2005-04-18 11:00:00,40.79,41.04,40.7,40.92,485800.0,21.5435,21.6755,21.4959,21.6121,485800.0
2005-04-18 11:30:00,40.92,40.96,40.72,40.78,284500.0,21.6121,21.6332,21.5065,21.5382,284500.0
2005-04-18 12:00:00,40.78,40.83,40.65,40.76,178800.0,21.5382,21.5646,21.4695,21.5276,178800.0
2005-04-18 12:30:00,40.76,41.06,40.7,41.04,212200.0,21.5276,21.6861,21.4959,21.6755,212200.0
2005-04-18 13:00:00,41.04,41.17,40.94,41.07,298300.0,21.6755,21.7442,21.6227,21.6913,298300.0
2005-04-18 13:30:00,41.07,41.2,40.93,41.12,211100.0,21.6913,21.76,21.6174,21.7177,211100.0
2005-04-18 14:00:00,41.14,41.31,41.02,41.11,454600.0,21.7283,21.8181,21.6649,21.7125,454600.0
2005-04-18 14:30:00,41.11,41.18,41.0,41.05,422700.0,21.7125,21.7494,21.6544,21.6808,422700.0
2005-04-18 15:00:00,41.04,41.22,41.0,41.2,322300.0,21.6755,21.7706,21.6544,21.76,322300.0
2005-04-18 15:30:00,41.2,41.25,41.02,41.05,726100.0,21.76,21.7864,21.6649,21.6808,726100.0
2005-04-19 09:30:00,41.5,41.66,40.7,41.08,1199200.0,21.9184,22.003,21.4959,21.6966,1199200.0
2005-04-19 10:00:00,41.06,41.32,40.81,41.17,641500.0,21.6861,21.8234,21.554,21.7442,641500.0
2005-04-19 10:30:00,41.18,41.3,40.91,41.08,408200.0,21.7494,21.8128,21.6068,21.6966,408200.0
2005-04-19 11:00:00,41.08,41.31,41.03,41.23,203300.0,21.6966,21.8181,21.6702,21.7758,203300.0
2005-04-19 11:30:00,41.22,41.41,41.22,41.34,151400.0,21.7706,21.8709,21.7706,21.8339,151400.0
2005-04-19 12:00:00,41.35,41.36,41.05,41.19,119600.0,21.8392,21.8445,21.6808,21.7547,119600.0
2005-04-19 12:30:00,41.18,41.24,41.11,41.19,158500.0,21.7494,21.7811,21.7125,21.7547,158500.0
2005-04-19 13:00:00,41.19,41.26,41.09,41.21,122900.0,21.7547,21.7917,21.7019,21.7653,122900.0
2005-04-19 13:30:00,41.22,41.4,41.2,41.35,230100.0,21.7706,21.8656,21.76,21.8392,230100.0
2005-04-19 14:00:00,41.35,41.44,41.25,41.37,149200.0,21.8392,21.8868,21.7864,21.8498,149200.0
2005-04-19 14:30:00,41.37,41.44,41.24,41.26,163300.0,21.8498,21.8868,21.7811,21.7917,163300.0
2005-04-19 15:00:00,41.26,41.3,41.12,41.17,226400.0,21.7917,21.8128,21.7177,21.7442,226400.0
2005-04-19 15:30:00,41.18,41.28,41.02,41.06,441600.0,21.7494,21.8023,21.6649,21.6861,441600.0
2005-04-20 09:30:00,42.2,42.35,41.6,41.61,1243300.0,22.2882,22.3674,21.9713,21.9765,1243300.0
2005-04-20 10:00:00,41.61,42.07,41.55,41.98,706100.0,21.9765,22.2195,21.9449,22.172,706100.0
2005-04-20 10:30:00,41.99,42.1,41.75,42.06,533200.0,22.1772,22.2353,22.0505,22.2142,533200.0
2005-04-20 11:00:00,42.06,42.2,41.67,41.71,512300.0,22.2142,22.2882,22.0082,22.0294,512300.0
2005-04-20 11:30:00,41.7,41.94,41.65,41.93,335900.0,22.0241,22.1508,21.9977,22.1456,335900.0
2005-04-20 12:00:00,41.93,41.93,41.59,41.6,291000.0,22.1456,22.1456,21.966,21.9713,291000.0
2005-04-20 12:30:00,41.6,41.65,41.13,41.21,473200.0,21.9713,21.9977,21.723,21.7653,473200.0
2005-04-20 13:00:00,41.2,41.23,41.04,41.04,372600.0,21.76,21.7758,21.6755,21.6755,372600.0
2005-04-20 13:30:00,41.04,41.17,40.93,41.03,404300.0,21.6755,21.7442,21.6174,21.6702,404300.0
2005-04-20 14:00:00,41.03,41.14,40.98,41.01,389600.0,21.6702,21.7283,21.6438,21.6597,389600.0
2005-04-20 14:30:00,41.0,41.18,40.96,41.17,445800.0,21.6544,21.7494,21.6332,21.7442,445800.0
2005-04-20 15:00:00,41.17,41.17,40.73,40.8,434500.0,21.7442,21.7442,21.5118,21.5487,434500.0
2005-04-20 15:30:00,40.81,41.0,40.69,40.73,548500.0,21.554,21.6544,21.4906,21.5118,548500.0
2005-04-21 09:30:00,41.48,41.57,41.05,41.52,757400.0,21.9079,21.9554,21.6808,21.929,757400.0
2005-04-21 10:00:00,41.52,41.57,41.08,41.23,519200.0,21.929,21.9554,21.6966,21.7758,519200.0
2005-04-21 10:30:00,41.24,41.5,41.23,41.44,308700.0,21.7811,21.9184,21.7758,21.8868,308700.0
2005-04-21 11:00:00,41.44,41.46,41.17,41.28,275400.0,21.8868,21.8973,21.7442,21.8023,275400.0
2005-04-21 11:30:00,41.29,41.51,41.18,41.49,281100.0,21.8075,21.9237,21.7494,21.9132,281100.0
2005-04-21 12:00:00,41.48,41.81,41.48,41.77,449100.0,21.9079,22.0822,21.9079,22.061,449100.0
2005-04-21 12:30:00,41.77,41.77,41.55,41.72,385600.0,22.061,22.061,21.9449,22.0346,385600.0
2005-04-21 13:00:00,41.72,41.8,41.64,41.71,171900.0,22.0346,22.0769,21.9924,22.0294,171900.0
2005-04-21 13:30:00,41.7,41.9,41.7,41.86,225800.0,22.0241,22.1297,22.0241,22.1086,225800.0
2005-04-21 14:00:00,41.87,42.06,41.83,42.0,344700.0,22.1139,22.2142,22.0927,22.1825,344700.0
2005-04-21 14:30:00,41.99,42.0,41.7,41.72,347000.0,22.1772,22.1825,22.0241,22.0346,347000.0
2005-04-21 15:00:00,41.72,41.93,41.72,41.93,334400.0,22.0346,22.1456,22.0346,22.1456,334400.0
2005-04-21 15:30:00,41.93,42.06,41.74,41.89,727800.0,22.1456,22.2142,22.0452,22.1244,727800.0
2005-04-22 09:30:00,41.7,41.82,41.42,41.56,492600.0,22.0241,22.0875,21.8762,21.9501,492600.0
2005-04-22 10:00:00,41.56,41.82,41.48,41.73,342900.0,21.9501,22.0875,21.9079,22.0399,342900.0
2005-04-22 10:30:00,41.72,41.89,41.47,41.5,229100.0,22.0346,22.1244,21.9026,21.9184,229100.0
2005-04-22 11:00:00,41.51,41.68,41.46,41.62,224400.0,21.9237,22.0135,21.8973,21.9818,224400.0
2005-04-22 11:30:00,41.62,41.64,41.43,41.51,174000.0,21.9818,21.9924,21.8815,21.9237,174000.0
2005-04-22 12:00:00,41.51,41.55,41.43,41.5,156500.0,21.9237,21.9449,21.8815,21.9184,156500.0
2005-04-22 12:30:00,41.5,41.64,41.47,41.48,192300.0,21.9184,21.9924,21.9026,21.9079,192300.0
2005-04-22 13:00:00,41.48,41.56,41.45,41.52,112000.0,21.9079,21.9501,21.892,21.929,112000.0
2005-04-22 13:30:00,41.52,41.63,41.5,41.62,121400.0,21.929,21.9871,21.9184,21.9818,121400.0
2005-04-22 14:00:00,41.62,41.62,41.32,41.4,193100.0,21.9818,21.9818,21.8234,21.8656,193100.0
2005-04-22 14:30:00,41.39,41.42,41.14,41.17,315800.0,21.8604,21.8762,21.7283,21.7442,315800.0
2005-04-22 15:00:00,41.17,41.31,40.82,40.84,381900.0,21.7442,21.8181,21.5593,21.5699,381900.0
2005-04-22 15:30:00,40.85,41.06,40.83,40.97,654000.0,21.5751,21.6861,21.5646,21.6385,654000.0
2005-04-25 09:30:00,41.32,41.41,41.16,41.22,317700.0,21.8234,21.8709,21.7389,21.7706,317700.0
2005-04-25 10:00:00,41.21,41.59,41.15,41.5,360400.0,21.7653,21.966,21.7336,21.9184,360400.0
2005-04-25 10:30:00,41.5,41.63,41.43,41.53,271100.0,21.9184,21.9871,21.8815,21.9343,271100.0
2005-04-25 11:00:00,41.52,41.58,41.37,41.39,259900.0,21.929,21.9607,21.8498,21.8604,259900.0
2005-04-25 11:30:00,41.39,41.51,41.35,41.46,197400.0,21.8604,21.9237,21.8392,21.8973,197400.0
2005-04-25 12:00:00,41.47,41.48,41.15,41.23,267900.0,21.9026,21.9079,21.7336,21.7758,267900.0
2005-04-25 12:30:00,41.23,41.27,41.11,41.2,207700.0,21.7758,21.797,21.7125,21.76,207700.0
2005-04-25 13:00:00,41.21,41.27,41.17,41.22,98100.0,21.7653,21.797,21.7442,21.7706,98100.0
2005-04-25 13:30:00,41.22,41.39,41.19,41.19,157100.0,21.7706,21.8604,21.7547,21.7547,157100.0
2005-04-25 14:00:00,41.2,41.26,41.15,41.22,156400.0,21.76,21.7917,21.7336,21.7706,156400.0
2005-04-25 14:30:00,41.22,41.26,41.0,41.0,267800.0,21.7706,21.7917,21.6544,21.6544,267800.0
2005-04-25 15:00:00,41.0,41.13,40.86,41.08,388200.0,21.6544,21.723,21.5804,21.6966,388200.0
2005-04-25 15:30:00,41.09,41.22,41.05,41.18,352600.0,21.7019,21.7706,21.6808,21.7494,352600.0
2005-04-26 09:30:00,41.1,41.45,40.65,41.31,927700.0,21.7072,21.892,21.4695,21.8181,927700.0
2005-04-26 10:00:00,41.31,41.74,41.14,41.64,654700.0,21.8181,22.0452,21.7283,21.9924,654700.0
2005-04-26 10:30:00,41.68,42.32,41.63,42.23,857300.0,22.0135,22.3515,21.9871,22.304,857300.0
2005-04-26 11:00:00,42.24,42.3,41.99,42.08,641900.0,22.3093,22.341,22.1772,22.2248,641900.0
2005-04-26 11:30:00,42.08,42.09,41.86,41.92,237500.0,22.2248,22.2301,22.1086,22.1403,237500.0
2005-04-26 12:00:00,41.93,41.95,41.73,41.8,147500.0,22.1456,22.1561,22.0399,22.0769,147500.0
2005-04-26 12:30:00,41.77,41.81,41.61,41.79,172000.0,22.061,22.0822,21.9765,22.0716,172000.0
2005-04-26 13:00:00,41.79,41.79,41.39,41.45,311700.0,22.0716,22.0716,21.8604,21.892,311700.0
2005-04-26 13:30:00,41.46,41.64,41.45,41.58,223000.0,21.8973,21.9924,21.892,21.9607,223000.0
2005-04-26 14:00:00,41.58,41.58,41.22,41.4,426200.0,21.9607,21.9607,21.7706,21.8656,426200.0
2005-04-26 14:30:00,41.39,41.45,41.24,41.28,344700.0,21.8604,21.892,21.7811,21.8023,344700.0
2005-04-26 15:00:00,41.27,41.42,41.19,41.26,409100.0,21.797,21.8762,21.7547,21.7917,409100.0
2005-04-26 15:30:00,41.25,41.28,40.9,40.91,615500.0,21.7864,21.8023,21.6016,21.6068,615500.0
2005-04-27 09:30:00,40.64,40.78,40.24,40.59,824900.0,21.4642,21.5382,21.253,21.4378,824900.0
2005-04-27 10:00:00,40.59,40.69,40.35,40.64,504600.0,21.4378,21.4906,21.3111,21.4642,504600.0
2005-04-27 10:30:00,40.64,41.03,40.6,40.76,605800.0,21.4642,21.6702,21.4431,21.5276,605800.0
2005-04-27 11:00:00,40.77,40.89,40.45,40.84,504400.0,21.5329,21.5963,21.3639,21.5699,504400.0
2005-04-27 11:30:00,40.83,41.16,40.79,41.03,442700.0,21.5646,21.7389,21.5435,21.6702,442700.0
2005-04-27 12:00:00,41.03,41.24,40.95,41.02,295900.0,21.6702,21.7811,21.628,21.6649,295900.0
2005-04-27 12:30:00,41.01,41.05,40.9,40.97,160600.0,21.6597,21.6808,21.6016,21.6385,160600.0
2005-04-27 13:00:00,40.97,41.17,40.92,40.95,213300.0,21.6385,21.7442,21.6121,21.628,213300.0
2005-04-27 13:30:00,40.94,41.09,40.83,40.94,175500.0,21.6227,21.7019,21.5646,21.6227,175500.0
2005-04-27 14:00:00,40.94,40.98,40.66,40.88,300700.0,21.6227,21.6438,21.4748,21.591,300700.0
2005-04-27 14:30:00,40.87,40.92,40.59,40.84,313800.0,21.5857,21.6121,21.4378,21.5699,313800.0
2005-04-27 15:00:00,40.84,40.86,40.61,40.67,279400.0,21.5699,21.5804,21.4484,21.4801,279400.0
2005-04-27 15:30:00,40.66,40.72,40.51,40.58,502200.0,21.4748,21.5065,21.3956,21.4325,502200.0
2005-04-28 09:30:00,40.38,41.13,40.21,40.39,907700.0,21.3909,21.7882,21.3008,21.3962,907700.0
2005-04-28 10:00:00,40.36,40.5,40.27,40.42,623300.0,21.3803,21.4544,21.3326,21.4121,623300.0
2005-04-28 10:30:00,40.43,40.55,40.3,40.36,499300.0,21.4173,21.4809,21.3485,21.3803,499300.0
2005-04-28 11:00:00,40.36,40.6,40.3,40.41,329300.0,21.3803,21.5074,21.3485,21.4068,329300.0
2005-04-28 11:30:00,40.4,40.4,40.15,40.18,306000.0,21.4015,21.4015,21.269,21.2849,306000.0
2005-04-28 12:00:00,40.16,40.22,39.97,40.04,285500.0,21.2743,21.3061,21.1737,21.2108,285500.0
2005-04-28 12:30:00,40.04,40.28,40.04,40.21,198700.0,21.2108,21.3379,21.2108,21.3008,198700.0
2005-04-28 13:00:00,40.21,40.29,40.16,40.23,315400.0,21.3008,21.3432,21.2743,21.3114,315400.0
2005-04-28 13:30:00,40.23,40.41,40.16,40.34,223600.0,21.3114,21.4068,21.2743,21.3697,223600.0
2005-04-28 14:00:00,40.34,40.37,40.03,40.06,388400.0,21.3697,21.3856,21.2055,21.2213,388400.0
2005-04-28 14:30:00,40.06,40.16,40.0,40.12,432400.0,21.2213,21.2743,21.1896,21.2531,432400.0
2005-04-28 15:00:00,40.12,40.21,40.03,40.17,300300.0,21.2531,21.3008,21.2055,21.2796,300300.0
2005-04-28 15:30:00,40.17,40.19,40.0,40.05,840700.0,21.2796,21.2902,21.1896,21.216,840700.0
2005-04-29 09:30:00,38.82,38.9,38.13,38.24,2431500.0,20.5645,20.6068,20.1989,20.2572,2431500.0
2005-04-29 10:00:00,38.25,38.39,37.59,37.77,1742200.0,20.2625,20.3367,19.9129,20.0082,1742200.0
2005-04-29 10:30:00,37.78,37.79,37.39,37.61,1528600.0,20.0135,20.0188,19.8069,19.9235,1528600.0
2005-04-29 11:00:00,37.62,37.79,37.53,37.69,928200.0,19.9288,20.0188,19.8811,19.9659,928200.0
2005-04-29 11:30:00,37.69,37.8,37.45,37.75,664900.0,19.9659,20.0241,19.8387,19.9976,664900.0
2005-04-29 12:00:00,37.75,38.05,37.71,37.94,508700.0,19.9976,20.1566,19.9765,20.0983,508700.0
2005-04-29 12:30:00,37.95,38.32,37.91,38.19,374000.0,20.1036,20.2996,20.0824,20.2307,374000.0
2005-04-29 13:00:00,38.2,38.46,38.19,38.31,614300.0,20.236,20.3738,20.2307,20.2943,614300.0
2005-04-29 13:30:00,38.29,38.35,38.2,38.29,351100.0,20.2837,20.3155,20.236,20.2837,351100.0
2005-04-29 14:00:00,38.3,38.66,38.24,38.66,686600.0,20.289,20.4797,20.2572,20.4797,686600.0
2005-04-29 14:30:00,38.65,38.98,38.6,38.77,992300.0,20.4744,20.6492,20.4479,20.538,992300.0
2005-04-29 15:00:00,38.78,38.82,38.51,38.69,507300.0,20.5433,20.5645,20.4003,20.4956,507300.0
2005-04-29 15:30:00,38.69,39.14,38.67,38.91,1179600.0,20.4956,20.734,20.485,20.6121,1179600.0
2005-05-02 09:30:00,39.17,39.3,38.98,39.11,735200.0,20.7499,20.8187,20.6492,20.7181,735200.0
2005-05-02 10:00:00,39.12,39.41,39.09,39.25,493100.0,20.7234,20.877,20.7075,20.7923,493100.0
2005-05-02 10:30:00,39.26,39.37,39.16,39.24,288700.0,20.7976,20.8558,20.7446,20.787,288700.0
2005-05-02 11:00:00,39.24,39.3,39.15,39.22,192300.0,20.787,20.8187,20.7393,20.7764,192300.0
2005-05-02 11:30:00,39.22,39.31,39.18,39.24,233400.0,20.7764,20.824,20.7552,20.787,233400.0
2005-05-02 12:00:00,39.24,39.38,39.19,39.35,160300.0,20.787,20.8611,20.7605,20.8452,160300.0
2005-05-02 12:30:00,39.36,39.47,39.36,39.37,182100.0,20.8505,20.9088,20.8505,20.8558,182100.0
2005-05-02 13:00:00,39.37,39.38,39.2,39.28,205100.0,20.8558,20.8611,20.7658,20.8081,205100.0
2005-05-02 13:30:00,39.29,39.37,39.27,39.34,176500.0,20.8134,20.8558,20.8029,20.8399,176500.0
2005-05-02 14:00:00,39.32,39.34,39.03,39.13,512100.0,20.8293,20.8399,20.6757,20.7287,512100.0
2005-05-02 14:30:00,39.13,39.3,39.13,39.18,223100.0,20.7287,20.8187,20.7287,20.7552,223100.0
2005-05-02 15:00:00,39.17,39.31,39.13,39.31,219400.0,20.7499,20.824,20.7287,20.824,219400.0
2005-05-02 15:30:00,39.32,39.35,39.21,39.24,490300.0,20.8293,20.8452,20.7711,20.787,490300.0
2005-05-03 09:30:00,39.13,39.59,39.03,39.31,642000.0,20.7287,20.9724,20.6757,20.824,642000.0
2005-05-03 10:00:00,39.31,39.34,38.8,38.87,630900.0,20.824,20.8399,20.5539,20.591,630900.0
2005-05-03 10:30:00,38.87,39.18,38.87,38.95,329000.0,20.591,20.7552,20.591,20.6333,329000.0
2005-05-03 11:00:00,38.95,38.97,38.84,38.94,206700.0,20.6333,20.6439,20.5751,20.628,206700.0
2005-05-03 11:30:00,38.94,38.97,38.84,38.97,199400.0,20.628,20.6439,20.5751,20.6439,199400.0
2005-05-03 12:00:00,38.96,39.01,38.83,38.85,232500.0,20.6386,20.6651,20.5698,20.5804,232500.0
2005-05-03 12:30:00,38.85,38.97,38.84,38.96,76300.0,20.5804,20.6439,20.5751,20.6386,76300.0
2005-05-03 13:00:00,38.97,39.03,38.95,39.01,122200.0,20.6439,20.6757,20.6333,20.6651,122200.0
2005-05-03 13:30:00,39.01,39.14,38.99,39.13,198500.0,20.6651,20.734,20.6545,20.7287,198500.0
2005-05-03 14:00:00,39.13,39.18,38.84,39.05,474500.0,20.7287,20.7552,20.5751,20.6863,474500.0
2005-05-03 14:30:00,39.05,39.32,38.91,38.99,710400.0,20.6863,20.8293,20.6121,20.6545,710400.0
2005-05-03 15:00:00,38.98,39.04,38.59,38.84,690200.0,20.6492,20.681,20.4426,20.5751,690200.0
2005-05-03 15:30:00,38.84,38.95,38.72,38.86,564300.0,20.5751,20.6333,20.5115,20.5857,564300.0
2005-05-04 09:30:00,39.0,39.3,38.9,39.28,707000.0,20.6598,20.8187,20.6068,20.8081,707000.0
2005-05-04 10:00:00,39.29,39.36,39.01,39.1,353900.0,20.8134,20.8505,20.6651,20.7128,353900.0
2005-05-04 10:30:00,39.11,39.35,39.1,39.16,467300.0,20.7181,20.8452,20.7128,20.7446,467300.0
2005-05-04 11:00:00,39.17,39.18,39.02,39.07,438900.0,20.7499,20.7552,20.6704,20.6969,438900.0
2005-05-04 11:30:00,39.07,39.25,39.01,39.2,423600.0,20.6969,20.7923,20.6651,20.7658,423600.0
2005-05-04 12:00:00,39.2,39.2,39.04,39.13,303200.0,20.7658,20.7658,20.681,20.7287,303200.0
2005-05-04 12:30:00,39.14,39.15,39.06,39.14,104800.0,20.734,20.7393,20.6916,20.734,104800.0
2005-05-04 13:00:00,39.15,39.19,39.1,39.13,126800.0,20.7393,20.7605,20.7128,20.7287,126800.0
2005-05-04 13:30:00,39.13,39.34,39.07,39.27,236000.0,20.7287,20.8399,20.6969,20.8029,236000.0
2005-05-04 14:00:00,39.27,39.35,39.11,39.28,242200.0,20.8029,20.8452,20.7181,20.8081,242200.0
2005-05-04 14:30:00,39.29,39.48,39.21,39.45,219600.0,20.8134,20.9141,20.7711,20.8982,219600.0
2005-05-04 15:00:00,39.45,39.55,39.33,39.4,537700.0,20.8982,20.9512,20.8346,20.8717,537700.0
2005-05-04 15:30:00,39.4,39.43,39.2,39.35,913700.0,20.8717,20.8876,20.7658,20.8452,913700.0
2005-05-05 09:30:00,39.25,39.42,39.11,39.25,592200.0,20.7923,20.8823,20.7181,20.7923,592200.0
2005-05-05 10:00:00,39.25,39.48,39.19,39.33,365200.0,20.7923,20.9141,20.7605,20.8346,365200.0
2005-05-05 10:30:00,39.33,39.38,39.24,39.29,210500.0,20.8346,20.8611,20.787,20.8134,210500.0
2005-05-05 11:00:00,39.27,39.44,39.25,39.4,196700.0,20.8029,20.8929,20.7923,20.8717,196700.0
2005-05-05 11:30:00,39.39,39.59,39.35,39.57,142000.0,20.8664,20.9724,20.8452,20.9618,142000.0
2005-05-05 12:00:00,39.57,39.75,39.5,39.74,308500.0,20.9618,21.0571,20.9247,21.0518,308500.0
2005-05-05 12:30:00,39.75,39.84,39.54,39.56,860100.0,21.0571,21.1048,20.9459,20.9565,860100.0
2005-05-05 13:00:00,39.55,39.6,39.0,39.09,917900.0,20.9512,20.9777,20.6598,20.7075,917900.0
2005-05-05 13:30:00,39.09,39.22,38.91,39.18,656400.0,20.7075,20.7764,20.6121,20.7552,656400.0
2005-05-05 14:00:00,39.18,39.3,39.06,39.22,308100.0,20.7552,20.8187,20.6916,20.7764,308100.0
2005-05-05 14:30:00,39.22,39.28,38.97,39.0,671500.0,20.7764,20.8081,20.6439,20.6598,671500.0
2005-05-05 15:00:00,39.0,39.07,38.91,39.05,385300.0,20.6598,20.6969,20.6121,20.6863,385300.0
2005-05-05 15:30:00,39.05,39.24,39.04,39.1,607500.0,20.6863,20.787,20.681,20.7128,607500.0
2005-05-06 09:30:00,39.26,39.36,38.79,38.87,570400.0,20.7976,20.8505,20.5486,20.591,570400.0
2005-05-06 10:00:00,38.87,39.01,38.74,38.94,718500.0,20.591,20.6651,20.5221,20.628,718500.0
2005-05-06 10:30:00,38.95,38.99,38.81,38.98,484500.0,20.6333,20.6545,20.5592,20.6492,484500.0
2005-05-06 11:00:00,38.97,39.33,38.96,39.2,309500.0,20.6439,20.8346,20.6386,20.7658,309500.0
2005-05-06 11:30:00,39.2,39.26,39.12,39.22,189100.0,20.7658,20.7976,20.7234,20.7764,189100.0
2005-05-06 12:00:00,39.2,39.2,38.94,39.02,223700.0,20.7658,20.7658,20.628,20.6704,223700.0
2005-05-06 12:30:00,39.01,39.12,38.94,39.1,98900.0,20.6651,20.7234,20.628,20.7128,98900.0
2005-05-06 13:00:00,39.12,39.24,39.12,39.21,114900.0,20.7234,20.787,20.7234,20.7711,114900.0
2005-05-06 13:30:00,39.21,39.24,39.14,39.14,74200.0,20.7711,20.787,20.734,20.734,74200.0
2005-05-06 14:00:00,39.16,39.38,39.15,39.34,207100.0,20.7446,20.8611,20.7393,20.8399,207100.0
2005-05-06 14:30:00,39.34,39.4,39.3,39.39,184500.0,20.8399,20.8717,20.8187,20.8664,184500.0
2005-05-06 15:00:00,39.4,39.41,39.3,39.35,230200.0,20.8717,20.877,20.8187,20.8452,230200.0
2005-05-06 15:30:00,39.34,39.39,39.27,39.36,370300.0,20.8399,20.8664,20.8029,20.8505,370300.0
2005-05-09 09:30:00,39.28,39.46,39.14,39.15,311100.0,20.8081,20.9035,20.734,20.7393,311100.0
2005-05-09 10:00:00,39.18,39.21,38.93,38.96,309800.0,20.7552,20.7711,20.6227,20.6386,309800.0
2005-05-09 10:30:00,38.96,39.14,38.96,39.09,227600.0,20.6386,20.734,20.6386,20.7075,227600.0
2005-05-09 11:00:00,39.09,39.33,39.06,39.24,127600.0,20.7075,20.8346,20.6916,20.787,127600.0
2005-05-09 11:30:00,39.24,39.51,39.24,39.33,280900.0,20.787,20.93,20.787,20.8346,280900.0
2005-05-09 12:00:00,39.33,39.4,39.25,39.28,235200.0,20.8346,20.8717,20.7923,20.8081,235200.0
2005-05-09 12:30:00,39.28,39.32,39.23,39.3,83800.0,20.8081,20.8293,20.7817,20.8187,83800.0
2005-05-09 13:00:00,39.3,39.3,39.15,39.24,118000.0,20.8187,20.8187,20.7393,20.787,118000.0
2005-05-09 13:30:00,39.23,39.34,39.21,39.27,104300.0,20.7817,20.8399,20.7711,20.8029,104300.0
2005-05-09 14:00:00,39.28,39.29,39.1,39.15,126700.0,20.8081,20.8134,20.7128,20.7393,126700.0
2005-05-09 14:30:00,39.15,39.26,39.04,39.04,150300.0,20.7393,20.7976,20.681,20.681,150300.0
2005-05-09 15:00:00,39.04,39.13,38.96,39.05,230600.0,20.681,20.7287,20.6386,20.6863,230600.0
2005-05-09 15:30:00,39.05,39.26,39.05,39.26,269800.0,20.6863,20.7976,20.6863,20.7976,269800.0
2005-05-10 09:30:00,39.0,39.73,39.0,39.67,885000.0,20.6598,21.0465,20.6598,21.0147,885000.0
2005-05-10 10:00:00,39.67,39.95,39.63,39.69,908900.0,21.0147,21.1631,20.9936,21.0253,908900.0
2005-05-10 10:30:00,39.69,39.81,39.4,39.64,975400.0,21.0253,21.0889,20.8717,20.9989,975400.0
2005-05-10 11:00:00,39.64,39.7,39.53,39.66,440500.0,20.9989,21.0306,20.9406,21.0095,440500.0
2005-05-10 11:30:00,39.66,39.79,39.64,39.68,383500.0,21.0095,21.0783,20.9989,21.02,383500.0
2005-05-10 12:00:00,39.68,39.92,39.67,39.92,285700.0,21.02,21.1472,21.0147,21.1472,285700.0
2005-05-10 12:30:00,39.92,40.19,39.85,40.12,498100.0,21.1472,21.2902,21.1101,21.2531,498100.0
2005-05-10 13:00:00,40.11,40.14,40.0,40.13,278600.0,21.2478,21.2637,21.1896,21.2584,278600.0
2005-05-10 13:30:00,40.13,40.2,40.01,40.05,537500.0,21.2584,21.2955,21.1949,21.216,537500.0
2005-05-10 14:00:00,40.05,40.15,40.01,40.04,319800.0,21.216,21.269,21.1949,21.2108,319800.0
2005-05-10 14:30:00,40.05,40.06,39.76,39.82,488600.0,21.216,21.2213,21.0624,21.0942,488600.0
2005-05-10 15:00:00,39.81,39.95,39.76,39.83,351500.0,21.0889,21.1631,21.0624,21.0995,351500.0
2005-05-10 15:30:00,39.84,39.96,39.71,39.94,732000.0,21.1048,21.1684,21.0359,21.1578,732000.0
2005-05-11 09:30:00,40.07,40.19,39.64,39.66,443900.0,21.2266,21.2902,20.9989,21.0095,443900.0
2005-05-11 10:00:00,39.68,39.79,39.6,39.7,274200.0,21.02,21.0783,20.9777,21.0306,274200.0
2005-05-11 10:30:00,39.7,39.82,39.54,39.61,520800.0,21.0306,21.0942,20.9459,20.983,520800.0
2005-05-11 11:00:00,39.61,39.68,39.51,39.66,406500.0,20.983,21.02,20.93,21.0095,406500.0
2005-05-11 11:30:00,39.67,39.77,39.6,39.69,253700.0,21.0147,21.0677,20.9777,21.0253,253700.0
2005-05-11 12:00:00,39.69,39.85,39.56,39.74,570400.0,21.0253,21.1101,20.9565,21.0518,570400.0
2005-05-11 12:30:00,39.73,39.75,39.62,39.72,126800.0,21.0465,21.0571,20.9883,21.0412,126800.0
2005-05-11 13:00:00,39.72,39.84,39.7,39.72,129100.0,21.0412,21.1048,21.0306,21.0412,129100.0
2005-05-11 13:30:00,39.72,39.78,39.64,39.77,120500.0,21.0412,21.073,20.9989,21.0677,120500.0
2005-05-11 14:00:00,39.78,40.25,39.78,40.12,516900.0,21.073,21.322,21.073,21.2531,516900.0
2005-05-11 14:30:00,40.12,40.18,40.0,40.01,266800.0,21.2531,21.2849,21.1896,21.1949,266800.0
2005-05-11 15:00:00,40.01,40.13,39.89,40.08,391400.0,21.1949,21.2584,21.1313,21.2319,391400.0
2005-05-11 15:30:00,40.07,40.21,40.03,40.21,701200.0,21.2266,21.3008,21.2055,21.3008,701200.0
2005-05-12 09:30:00,40.22,40.44,40.06,40.13,413300.0,21.3061,21.4226,21.2213,21.2584,413300.0
2005-05-12 10:00:00,40.12,40.55,40.11,40.43,373900.0,21.2531,21.4809,21.2478,21.4173,373900.0
2005-05-12 10:30:00,40.43,40.69,40.05,40.38,661500.0,21.4173,21.5551,21.216,21.3909,661500.0
2005-05-12 11:00:00,40.39,40.57,40.29,40.47,500300.0,21.3962,21.4915,21.3432,21.4385,500300.0
2005-05-12 11:30:00,40.45,40.55,40.41,40.54,216800.0,21.4279,21.4809,21.4068,21.4756,216800.0
2005-05-12 12:00:00,40.53,40.61,40.43,40.54,310800.0,21.4703,21.5127,21.4173,21.4756,310800.0
2005-05-12 12:30:00,40.54,40.59,40.46,40.56,206000.0,21.4756,21.5021,21.4332,21.4862,206000.0
2005-05-12 13:00:00,40.56,40.58,40.44,40.46,124300.0,21.4862,21.4968,21.4226,21.4332,124300.0
2005-05-12 13:30:00,40.45,40.46,40.17,40.31,264800.0,21.4279,21.4332,21.2796,21.3538,264800.0
2005-05-12 14:00:00,40.3,40.41,40.08,40.16,268800.0,21.3485,21.4068,21.2319,21.2743,268800.0
2005-05-12 14:30:00,40.13,40.31,39.99,40.14,281700.0,21.2584,21.3538,21.1843,21.2637,281700.0
2005-05-12 15:00:00,40.14,40.2,39.97,40.1,291500.0,21.2637,21.2955,21.1737,21.2425,291500.0
2005-05-12 15:30:00,40.09,40.29,40.02,40.22,481400.0,21.2372,21.3432,21.2002,21.3061,481400.0
2005-05-13 09:30:00,40.42,40.82,40.36,40.58,742700.0,21.4121,21.6239,21.3803,21.4968,742700.0
2005-05-13 10:00:00,40.57,41.25,40.51,41.17,765200.0,21.4915,21.8517,21.4597,21.8094,765200.0
2005-05-13 10:30:00,41.17,41.72,41.13,41.7,765700.0,21.8094,22.1007,21.7882,22.0901,765700.0
2005-05-13 11:00:00,41.71,41.86,41.52,41.85,614000.0,22.0954,22.1749,21.9948,22.1696,614000.0
2005-05-13 11:30:00,41.83,41.95,41.74,41.86,372400.0,22.159,22.2226,22.1113,22.1749,372400.0
2005-05-13 12:00:00,41.87,41.94,41.63,41.68,371300.0,22.1802,22.2173,22.053,22.0795,371300.0
2005-05-13 12:30:00,41.68,41.69,41.53,41.55,232800.0,22.0795,22.0848,22.0001,22.0107,232800.0
2005-05-13 13:00:00,41.54,41.56,41.34,41.38,334300.0,22.0054,22.016,21.8994,21.9206,334300.0
2005-05-13 13:30:00,41.4,41.48,41.18,41.33,362900.0,21.9312,21.9736,21.8147,21.8941,362900.0
2005-05-13 14:00:00,41.33,41.37,41.02,41.26,403500.0,21.8941,21.9153,21.7299,21.857,403500.0
2005-05-13 14:30:00,41.25,41.25,40.96,41.06,553500.0,21.8517,21.8517,21.6981,21.7511,553500.0
2005-05-13 15:00:00,41.06,41.35,41.0,41.33,426000.0,21.7511,21.9047,21.7193,21.8941,426000.0
2005-05-13 15:30:00,41.32,41.49,41.25,41.49,722300.0,21.8888,21.9789,21.8517,21.9789,722300.0
2005-05-16 09:30:00,41.44,41.69,41.24,41.42,810500.0,21.9524,22.0848,21.8464,21.9418,810500.0
2005-05-16 10:00:00,41.42,41.48,41.25,41.41,360700.0,21.9418,21.9736,21.8517,21.9365,360700.0
2005-05-16 10:30:00,41.41,41.75,41.35,41.74,397800.0,21.9365,22.1166,21.9047,22.1113,397800.0
2005-05-16 11:00:00,41.75,41.75,41.58,41.6,265100.0,22.1166,22.1166,22.0265,22.0371,265100.0
2005-05-16 11:30:00,41.6,41.62,41.52,41.59,168200.0,22.0371,22.0477,21.9948,22.0318,168200.0
2005-05-16 12:00:00,41.59,41.73,41.58,41.69,181000.0,22.0318,22.106,22.0265,22.0848,181000.0
2005-05-16 12:30:00,41.69,41.79,41.67,41.79,178500.0,22.0848,22.1378,22.0742,22.1378,178500.0
2005-05-16 13:00:00,41.79,41.82,41.68,41.72,211100.0,22.1378,22.1537,22.0795,22.1007,211100.0
2005-05-16 13:30:00,41.72,41.86,41.67,41.78,338400.0,22.1007,22.1749,22.0742,22.1325,338400.0
2005-05-16 14:00:00,41.79,41.84,41.72,41.78,231300.0,22.1378,22.1643,22.1007,22.1325,231300.0
2005-05-16 14:30:00,41.78,41.83,41.73,41.75,190000.0,22.1325,22.159,22.106,22.1166,190000.0
2005-05-16 15:00:00,41.75,41.92,41.74,41.9,386800.0,22.1166,22.2067,22.1113,22.1961,386800.0
2005-05-16 15:30:00,41.9,41.96,41.81,41.96,439200.0,22.1961,22.2279,22.1484,22.2279,439200.0
2005-05-17 09:30:00,41.76,41.97,41.58,41.92,386700.0,22.1219,22.2331,22.0265,22.2067,386700.0
2005-05-17 10:00:00,41.91,41.96,41.62,41.67,377000.0,22.2014,22.2279,22.0477,22.0742,377000.0
2005-05-17 10:30:00,41.67,41.75,41.62,41.64,193900.0,22.0742,22.1166,22.0477,22.0583,193900.0
2005-05-17 11:00:00,41.63,41.75,41.55,41.58,156600.0,22.053,22.1166,22.0107,22.0265,156600.0
2005-05-17 11:30:00,41.58,42.0,41.54,41.91,367900.0,22.0265,22.249,22.0054,22.2014,367900.0
2005-05-17 12:00:00,41.89,41.92,41.79,41.82,55400.0,22.1908,22.2067,22.1378,22.1537,55400.0
2005-05-17 12:30:00,41.82,41.85,41.67,41.67,108800.0,22.1537,22.1696,22.0742,22.0742,108800.0
2005-05-17 13:00:00,41.7,41.82,41.66,41.82,98400.0,22.0901,22.1537,22.0689,22.1537,98400.0
2005-05-17 13:30:00,41.82,41.87,41.72,41.79,147000.0,22.1537,22.1802,22.1007,22.1378,147000.0
2005-05-17 14:00:00,41.79,41.97,41.73,41.94,198100.0,22.1378,22.2331,22.106,22.2173,198100.0
2005-05-17 14:30:00,41.95,42.28,41.94,42.21,494600.0,22.2226,22.3974,22.2173,22.3603,494600.0
2005-05-17 15:00:00,42.22,42.29,42.14,42.23,359400.0,22.3656,22.4027,22.3232,22.3709,359400.0
2005-05-17 15:30:00,42.23,42.37,42.22,42.36,634200.0,22.3709,22.445,22.3656,22.4397,634200.0
2005-05-18 09:30:00,42.22,42.48,41.77,42.09,1160000.0,22.3656,22.5033,22.1272,22.2967,1160000.0
2005-05-18 10:00:00,42.1,42.38,42.05,42.32,813900.0,22.302,22.4503,22.2755,22.4186,813900.0
2005-05-18 10:30:00,42.33,42.64,42.24,42.64,695600.0,22.4239,22.5881,22.3762,22.5881,695600.0
2005-05-18 11:00:00,42.65,42.73,42.48,42.67,363900.0,22.5934,22.6357,22.5033,22.604,363900.0
2005-05-18 11:30:00,42.68,42.72,42.38,42.43,421400.0,22.6093,22.6305,22.4503,22.4768,421400.0
2005-05-18 12:00:00,42.44,42.55,42.42,42.5,329100.0,22.4821,22.5404,22.4715,22.5139,329100.0
2005-05-18 12:30:00,42.51,42.79,42.47,42.78,257400.0,22.5192,22.6675,22.498,22.6622,257400.0
2005-05-18 13:00:00,42.78,42.81,42.58,42.63,234500.0,22.6622,22.6781,22.5563,22.5828,234500.0
2005-05-18 13:30:00,42.63,42.74,42.52,42.53,279600.0,22.5828,22.641,22.5245,22.5298,279600.0
2005-05-18 14:00:00,42.53,42.54,42.37,42.5,247800.0,22.5298,22.5351,22.445,22.5139,247800.0
2005-05-18 14:30:00,42.51,42.8,42.44,42.71,217700.0,22.5192,22.6728,22.4821,22.6252,217700.0
2005-05-18 15:00:00,42.72,42.75,42.66,42.67,179700.0,22.6305,22.6463,22.5987,22.604,179700.0
2005-05-18 15:30:00,42.67,42.68,42.43,42.57,501600.0,22.604,22.6093,22.4768,22.551,501600.0
2005-05-19 09:30:00,42.62,43.21,42.5,43.14,657900.0,22.5775,22.89,22.5139,22.8529,657900.0
2005-05-19 10:00:00,43.13,43.45,43.05,43.2,874300.0,22.8476,23.0172,22.8053,22.8847,874300.0
2005-05-19 10:30:00,43.19,43.25,42.97,43.16,450700.0,22.8794,22.9112,22.7629,22.8635,450700.0
2005-05-19 11:00:00,43.17,43.29,43.05,43.06,430800.0,22.8688,22.9324,22.8053,22.8106,430800.0
2005-05-19 11:30:00,43.06,43.1,42.94,43.08,233700.0,22.8106,22.8318,22.747,22.8212,233700.0
2005-05-19 12:00:00,43.08,43.12,42.87,43.03,357500.0,22.8212,22.8423,22.7099,22.7947,357500.0
2005-05-19 12:30:00,43.03,43.06,42.96,43.01,233400.0,22.7947,22.8106,22.7576,22.7841,233400.0
2005-05-19 13:00:00,43.0,43.12,43.0,43.1,185400.0,22.7788,22.8423,22.7788,22.8318,185400.0
2005-05-19 13:30:00,43.09,43.1,42.67,42.75,359000.0,22.8265,22.8318,22.604,22.6463,359000.0
2005-05-19 14:00:00,42.75,42.84,42.61,42.78,534100.0,22.6463,22.694,22.5722,22.6622,534100.0
2005-05-19 14:30:00,42.78,42.78,42.45,42.56,451500.0,22.6622,22.6622,22.4874,22.5457,451500.0
2005-05-19 15:00:00,42.55,42.75,42.52,42.66,305100.0,22.5404,22.6463,22.5245,22.5987,305100.0
2005-05-19 15:30:00,42.67,42.9,42.66,42.88,431200.0,22.604,22.7258,22.5987,22.7152,431200.0
2005-05-20 09:30:00,43.37,43.39,42.43,42.58,1253300.0,22.9748,22.9854,22.4768,22.5563,1253300.0
2005-05-20 10:00:00,42.58,42.86,42.56,42.8,314500.0,22.5563,22.7046,22.5457,22.6728,314500.0
2005-05-20 10:30:00,42.8,43.11,42.72,43.02,379000.0,22.6728,22.8371,22.6305,22.7894,379000.0
2005-05-20 11:00:00,43.02,43.04,42.78,42.81,251400.0,22.7894,22.8,22.6622,22.6781,251400.0
2005-05-20 11:30:00,42.8,43.24,42.79,43.21,235500.0,22.6728,22.9059,22.6675,22.89,235500.0
2005-05-20 12:00:00,43.21,43.36,43.09,43.31,370300.0,22.89,22.9695,22.8265,22.943,370300.0
2005-05-20 12:30:00,43.3,43.48,43.26,43.37,311700.0,22.9377,23.0331,22.9165,22.9748,311700.0
2005-05-20 13:00:00,43.38,43.43,43.21,43.3,280200.0,22.9801,23.0066,22.89,22.9377,280200.0
2005-05-20 13:30:00,43.3,43.47,43.27,43.41,229300.0,22.9377,23.0278,22.9218,22.996,229300.0
2005-05-20 14:00:00,43.41,43.6,43.39,43.59,262700.0,22.996,23.0966,22.9854,23.0913,262700.0
2005-05-20 14:30:00,43.59,43.7,43.51,43.53,356900.0,23.0913,23.1496,23.0489,23.0595,356900.0
2005-05-20 15:00:00,43.53,43.54,43.43,43.48,516800.0,23.0595,23.0648,23.0066,23.0331,516800.0
2005-05-20 15:30:00,43.48,43.72,43.48,43.64,840700.0,23.0331,23.1602,23.0331,23.1178,840700.0
2005-05-23 09:30:00,43.62,43.7,43.44,43.65,719200.0,23.1072,23.1496,23.0119,23.1231,719200.0
2005-05-23 10:00:00,43.66,43.89,43.55,43.62,579900.0,23.1284,23.2502,23.0701,23.1072,579900.0
2005-05-23 10:30:00,43.61,43.71,42.92,43.16,1197300.0,23.1019,23.1549,22.7364,22.8635,1197300.0
2005-05-23 11:00:00,43.15,43.36,43.01,43.36,430700.0,22.8582,22.9695,22.7841,22.9695,430700.0
2005-05-23 11:30:00,43.36,43.38,43.15,43.37,202600.0,22.9695,22.9801,22.8582,22.9748,202600.0
2005-05-23 12:00:00,43.36,43.43,43.28,43.42,186000.0,22.9695,23.0066,22.9271,23.0013,186000.0
2005-05-23 12:30:00,43.43,43.64,43.28,43.38,306500.0,23.0066,23.1178,22.9271,22.9801,306500.0
2005-05-23 13:00:00,43.38,43.5,43.31,43.44,156100.0,22.9801,23.0436,22.943,23.0119,156100.0
2005-05-23 13:30:00,43.44,43.65,43.43,43.65,188700.0,23.0119,23.1231,23.0066,23.1231,188700.0
2005-05-23 14:00:00,43.63,43.88,43.56,43.79,259500.0,23.1125,23.2449,23.0754,23.1973,259500.0
2005-05-23 14:30:00,43.8,43.89,43.7,43.84,315200.0,23.2026,23.2502,23.1496,23.2238,315200.0
2005-05-23 15:00:00,43.82,43.83,43.49,43.5,439600.0,23.2132,23.2185,23.0384,23.0436,439600.0
2005-05-23 15:30:00,43.51,43.61,43.37,43.43,866100.0,23.0489,23.1019,22.9748,23.0066,866100.0
2005-05-24 09:30:00,43.36,43.58,43.21,43.53,522700.0,22.9695,23.086,22.89,23.0595,522700.0
2005-05-24 10:00:00,43.53,43.76,43.33,43.7,326800.0,23.0595,23.1814,22.9536,23.1496,326800.0
2005-05-24 10:30:00,43.7,43.86,43.52,43.57,368100.0,23.1496,23.2344,23.0542,23.0807,368100.0
2005-05-24 11:00:00,43.57,43.77,43.49,43.75,396600.0,23.0807,23.1867,23.0384,23.1761,396600.0
2005-05-24 11:30:00,43.75,44.0,43.75,43.92,404700.0,23.1761,23.3085,23.1761,23.2661,404700.0
2005-05-24 12:00:00,43.93,44.28,43.93,44.1,551100.0,23.2714,23.4568,23.2714,23.3615,551100.0
2005-05-24 12:30:00,44.1,44.2,44.09,44.14,238800.0,23.3615,23.4145,23.3562,23.3827,238800.0
2005-05-24 13:00:00,44.13,44.15,44.03,44.03,174400.0,23.3774,23.388,23.3244,23.3244,174400.0
2005-05-24 13:30:00,44.03,44.22,43.99,44.22,187000.0,23.3244,23.4251,23.3032,23.4251,187000.0
2005-05-24 14:00:00,44.21,44.45,44.16,44.41,636700.0,23.4198,23.5469,23.3933,23.5257,636700.0
2005-05-24 14:30:00,44.41,44.55,44.34,44.55,834400.0,23.5257,23.5999,23.4886,23.5999,834400.0
2005-05-24 15:00:00,44.56,45.06,44.46,45.02,1142800.0,23.6052,23.87,23.5522,23.8489,1142800.0
2005-05-24 15:30:00,45.02,45.04,44.88,45.01,1357700.0,23.8489,23.8594,23.7747,23.8436,1357700.0
2005-05-25 09:30:00,44.8,44.97,44.42,44.58,679100.0,23.7323,23.8224,23.531,23.6158,679100.0
2005-05-25 10:00:00,44.59,44.64,44.17,44.37,518200.0,23.6211,23.6476,23.3986,23.5045,518200.0
2005-05-25 10:30:00,44.36,44.36,44.04,44.17,414500.0,23.4992,23.4992,23.3297,23.3986,414500.0
2005-05-25 11:00:00,44.17,44.59,44.17,44.54,320600.0,23.3986,23.6211,23.3986,23.5946,320600.0
2005-05-25 11:30:00,44.53,44.55,44.34,44.45,142700.0,23.5893,23.5999,23.4886,23.5469,142700.0
2005-05-25 12:00:00,44.44,44.56,44.37,44.46,109300.0,23.5416,23.6052,23.5045,23.5522,109300.0
2005-05-25 12:30:00,44.46,44.57,44.43,44.43,86800.0,23.5522,23.6105,23.5363,23.5363,86800.0
2005-05-25 13:00:00,44.43,44.43,44.26,44.27,137200.0,23.5363,23.5363,23.4463,23.4515,137200.0
2005-05-25 13:30:00,44.26,44.36,44.21,44.34,239700.0,23.4463,23.4992,23.4198,23.4886,239700.0
2005-05-25 14:00:00,44.34,44.49,44.31,44.49,193800.0,23.4886,23.5681,23.4727,23.5681,193800.0
2005-05-25 14:30:00,44.49,44.61,44.39,44.56,339100.0,23.5681,23.6317,23.5151,23.6052,339100.0
2005-05-25 15:00:00,44.54,44.69,44.48,44.63,297800.0,23.5946,23.674,23.5628,23.6423,297800.0
2005-05-25 15:30:00,44.63,44.68,44.58,44.62,305000.0,23.6423,23.6687,23.6158,23.637,305000.0
2005-05-26 09:30:00,44.89,45.33,44.8,45.01,541700.0,23.78,24.0131,23.7323,23.8436,541700.0
2005-05-26 10:00:00,45.03,45.48,45.03,45.45,410900.0,23.8541,24.0925,23.8541,24.0766,410900.0
2005-05-26 10:30:00,45.44,45.68,45.28,45.39,942600.0,24.0713,24.1985,23.9866,24.0449,942600.0
2005-05-26 11:00:00,45.38,45.66,44.96,45.65,387200.0,24.0396,24.1879,23.8171,24.1826,387200.0
2005-05-26 11:30:00,45.66,45.94,45.61,45.92,658300.0,24.1879,24.3362,24.1614,24.3256,658300.0
2005-05-26 12:00:00,45.92,45.93,45.8,45.86,323200.0,24.3256,24.3309,24.262,24.2938,323200.0
2005-05-26 12:30:00,45.85,45.9,45.71,45.72,192100.0,24.2885,24.315,24.2144,24.2197,192100.0
2005-05-26 13:00:00,45.72,45.72,45.51,45.64,398100.0,24.2197,24.2197,24.1084,24.1773,398100.0
2005-05-26 13:30:00,45.63,45.8,45.57,45.78,253600.0,24.172,24.262,24.1402,24.2515,253600.0
2005-05-26 14:00:00,45.78,45.93,45.73,45.87,297900.0,24.2515,24.3309,24.225,24.2991,297900.0
2005-05-26 14:30:00,45.88,45.88,45.61,45.66,265400.0,24.3044,24.3044,24.1614,24.1879,265400.0
2005-05-26 15:00:00,45.66,45.83,45.66,45.81,296800.0,24.1879,24.2779,24.1879,24.2673,296800.0
2005-05-26 15:30:00,45.8,45.98,45.68,45.89,1261700.0,24.262,24.3574,24.1985,24.3097,1261700.0
2005-05-27 09:30:00,45.76,45.85,45.37,45.44,715800.0,24.2409,24.2885,24.0343,24.0713,715800.0
2005-05-27 10:00:00,45.44,45.45,45.14,45.37,680600.0,24.0713,24.0766,23.9124,24.0343,680600.0
2005-05-27 10:30:00,45.37,45.75,45.35,45.72,475600.0,24.0343,24.2356,24.0237,24.2197,475600.0
2005-05-27 11:00:00,45.72,45.82,45.66,45.72,218300.0,24.2197,24.2726,24.1879,24.2197,218300.0
2005-05-27 11:30:00,45.71,45.71,45.27,45.31,374500.0,24.2144,24.2144,23.9813,24.0025,374500.0
2005-05-27 12:00:00,45.31,45.5,45.28,45.43,120300.0,24.0025,24.1031,23.9866,24.066,120300.0
2005-05-27 12:30:00,45.43,45.59,45.42,45.58,91900.0,24.066,24.1508,24.0607,24.1455,91900.0
2005-05-27 13:00:00,45.59,45.65,45.53,45.58,122500.0,24.1508,24.1826,24.119,24.1455,122500.0
2005-05-27 13:30:00,45.58,45.58,45.46,45.49,98200.0,24.1455,24.1455,24.0819,24.0978,98200.0
2005-05-27 14:00:00,45.5,45.64,45.49,45.63,96600.0,24.1031,24.1773,24.0978,24.172,96600.0
2005-05-27 14:30:00,45.63,45.65,45.58,45.63,79700.0,24.172,24.1826,24.1455,24.172,79700.0
2005-05-27 15:00:00,45.62,45.62,45.5,45.54,114300.0,24.1667,24.1667,24.1031,24.1243,114300.0
2005-05-27 15:30:00,45.54,45.61,45.45,45.55,233600.0,24.1243,24.1614,24.0766,24.1296,233600.0
2005-05-31 09:30:00,45.56,46.19,45.33,45.43,885500.0,24.1349,24.4686,24.0131,24.066,885500.0
2005-05-31 10:00:00,45.43,45.89,45.38,45.89,501700.0,24.066,24.3097,24.0396,24.3097,501700.0
2005-05-31 10:30:00,45.88,45.98,45.59,45.59,442200.0,24.3044,24.3574,24.1508,24.1508,442200.0
2005-05-31 11:00:00,45.6,45.63,45.27,45.39,540800.0,24.1561,24.172,23.9813,24.0449,540800.0
2005-05-31 11:30:00,45.39,45.46,45.28,45.42,237400.0,24.0449,24.0819,23.9866,24.0607,237400.0
2005-05-31 12:00:00,45.42,45.6,45.32,45.56,210800.0,24.0607,24.1561,24.0078,24.1349,210800.0
2005-05-31 12:30:00,45.56,45.63,45.49,45.58,117900.0,24.1349,24.172,24.0978,24.1455,117900.0
2005-05-31 13:00:00,45.58,45.7,45.56,45.67,110600.0,24.1455,24.2091,24.1349,24.1932,110600.0
2005-05-31 13:30:00,45.66,45.84,45.58,45.74,177000.0,24.1879,24.2832,24.1455,24.2303,177000.0
2005-05-31 14:00:00,45.74,45.79,45.66,45.7,129200.0,24.2303,24.2568,24.1879,24.2091,129200.0
2005-05-31 14:30:00,45.69,45.83,45.66,45.71,213800.0,24.2038,24.2779,24.1879,24.2144,213800.0
2005-05-31 15:00:00,45.71,45.72,45.51,45.51,413200.0,24.2144,24.2197,24.1084,24.1084,413200.0
2005-05-31 15:30:00,45.51,45.56,45.44,45.44,705500.0,24.1084,24.1349,24.0713,24.0713,705500.0
2005-06-01 09:30:00,45.28,45.54,45.25,45.4,662600.0,23.9866,24.1243,23.9707,24.0502,662600.0
2005-06-01 10:00:00,45.41,45.94,45.32,45.78,1101400.0,24.0555,24.3362,24.0078,24.2515,1101400.0
2005-06-01 10:30:00,45.78,45.82,45.5,45.66,447900.0,24.2515,24.2726,24.1031,24.1879,447900.0
2005-06-01 11:00:00,45.66,46.05,45.57,45.94,437600.0,24.1879,24.3945,24.1402,24.3362,437600.0
2005-06-01 11:30:00,45.94,46.0,45.83,45.88,200900.0,24.3362,24.368,24.2779,24.3044,200900.0
2005-06-01 12:00:00,45.89,45.91,45.73,45.8,205900.0,24.3097,24.3203,24.225,24.262,205900.0
2005-06-01 12:30:00,45.8,45.85,45.67,45.81,249800.0,24.262,24.2885,24.1932,24.2673,249800.0
2005-06-01 13:00:00,45.81,45.94,45.8,45.84,152700.0,24.2673,24.3362,24.262,24.2832,152700.0
2005-06-01 13:30:00,45.84,45.94,45.82,45.94,141400.0,24.2832,24.3362,24.2726,24.3362,141400.0
2005-06-01 14:00:00,45.95,45.98,45.76,45.77,165000.0,24.3415,24.3574,24.2409,24.2462,165000.0
2005-06-01 14:30:00,45.78,45.85,45.23,45.33,533900.0,24.2515,24.2885,23.9601,24.0131,533900.0
2005-06-01 15:00:00,45.31,45.4,45.16,45.28,375500.0,24.0025,24.0502,23.923,23.9866,375500.0
2005-06-01 15:30:00,45.28,45.65,45.26,45.48,504200.0,23.9866,24.1826,23.976,24.0925,504200.0
2005-06-02 09:30:00,45.06,45.82,45.05,45.79,1144200.0,23.87,24.2726,23.8647,24.2568,1144200.0
2005-06-02 10:00:00,45.79,45.85,45.56,45.82,559500.0,24.2568,24.2885,24.1349,24.2726,559500.0
2005-06-02 10:30:00,45.84,46.25,45.8,45.98,800000.0,24.2832,24.5004,24.262,24.3574,800000.0
2005-06-02 11:00:00,45.97,46.13,45.91,46.09,212000.0,24.3521,24.4369,24.3203,24.4157,212000.0
2005-06-02 11:30:00,46.09,46.22,46.04,46.11,181300.0,24.4157,24.4845,24.3892,24.4263,181300.0
2005-06-02 12:00:00,46.1,46.19,46.07,46.19,143800.0,24.421,24.4686,24.4051,24.4686,143800.0
2005-06-02 12:30:00,46.19,46.24,46.05,46.05,183600.0,24.4686,24.4951,24.3945,24.3945,183600.0
2005-06-02 13:00:00,46.06,46.12,45.98,46.02,109500.0,24.3998,24.4316,24.3574,24.3786,109500.0
2005-06-02 13:30:00,46.03,46.07,45.92,46.01,169800.0,24.3839,24.4051,24.3256,24.3733,169800.0
2005-06-02 14:00:00,46.01,46.15,46.0,46.15,213400.0,24.3733,24.4475,24.368,24.4475,213400.0
2005-06-02 14:30:00,46.15,46.24,46.05,46.18,231400.0,24.4475,24.4951,24.3945,24.4633,231400.0
2005-06-02 15:00:00,46.18,46.45,46.17,46.44,292100.0,24.4633,24.6064,24.4581,24.6011,292100.0
2005-06-02 15:30:00,46.45,46.9,46.36,46.82,1367000.0,24.6064,24.8448,24.5587,24.8024,1367000.0
2005-06-03 09:30:00,46.4,46.44,45.8,45.88,1454600.0,24.5799,24.6011,24.262,24.3044,1454600.0
2005-06-03 10:00:00,45.88,46.07,45.6,45.61,621200.0,24.3044,24.4051,24.1561,24.1614,621200.0
2005-06-03 10:30:00,45.62,45.93,45.62,45.92,402300.0,24.1667,24.3309,24.1667,24.3256,402300.0
2005-06-03 11:00:00,45.92,45.93,45.62,45.73,293100.0,24.3256,24.3309,24.1667,24.225,293100.0
2005-06-03 11:30:00,45.73,45.76,45.23,45.35,623000.0,24.225,24.2409,23.9601,24.0237,623000.0
2005-06-03 12:00:00,45.36,45.54,45.35,45.45,211200.0,24.029,24.1243,24.0237,24.0766,211200.0
2005-06-03 12:30:00,45.46,45.56,45.38,45.4,143500.0,24.0819,24.1349,24.0396,24.0502,143500.0
2005-06-03 13:00:00,45.43,45.51,45.38,45.46,154200.0,24.066,24.1084,24.0396,24.0819,154200.0
2005-06-03 13:30:00,45.46,45.6,45.42,45.42,214800.0,24.0819,24.1561,24.0607,24.0607,214800.0
2005-06-03 14:00:00,45.42,45.56,45.34,45.43,198600.0,24.0607,24.1349,24.0184,24.066,198600.0
2005-06-03 14:30:00,45.42,45.61,45.41,45.6,300500.0,24.0607,24.1614,24.0555,24.1561,300500.0
2005-06-03 15:00:00,45.61,45.63,45.51,45.59,325500.0,24.1614,24.172,24.1084,24.1508,325500.0
2005-06-03 15:30:00,45.61,45.61,45.43,45.43,617500.0,24.1614,24.1614,24.066,24.066,617500.0
2005-06-06 09:30:00,45.36,45.44,44.9,45.18,878600.0,24.029,24.0713,23.7853,23.9336,878600.0
2005-06-06 10:00:00,45.19,45.9,45.18,45.6,727900.0,23.9389,24.315,23.9336,24.1561,727900.0
2005-06-06 10:30:00,45.6,45.62,45.24,45.28,348300.0,24.1561,24.1667,23.9654,23.9866,348300.0
2005-06-06 11:00:00,45.29,45.47,45.25,45.46,279000.0,23.9919,24.0872,23.9707,24.0819,279000.0
2005-06-06 11:30:00,45.46,45.52,45.36,45.41,110300.0,24.0819,24.1137,24.029,24.0555,110300.0
2005-06-06 12:00:00,45.42,45.68,45.42,45.64,152600.0,24.0607,24.1985,24.0607,24.1773,152600.0
2005-06-06 12:30:00,45.64,45.64,45.51,45.52,162900.0,24.1773,24.1773,24.1084,24.1137,162900.0
2005-06-06 13:00:00,45.54,45.65,45.52,45.64,63000.0,24.1243,24.1826,24.1137,24.1773,63000.0
2005-06-06 13:30:00,45.64,45.75,45.6,45.72,118600.0,24.1773,24.2356,24.1561,24.2197,118600.0
2005-06-06 14:00:00,45.72,45.85,45.68,45.76,122300.0,24.2197,24.2885,24.1985,24.2409,122300.0
2005-06-06 14:30:00,45.77,45.83,45.75,45.76,132400.0,24.2462,24.2779,24.2356,24.2409,132400.0
2005-06-06 15:00:00,45.76,45.77,45.58,45.75,268600.0,24.2409,24.2462,24.1455,24.2356,268600.0
2005-06-06 15:30:00,45.76,45.86,45.7,45.86,438800.0,24.2409,24.2938,24.2091,24.2938,438800.0
2005-06-07 09:30:00,45.9,46.03,45.58,45.97,572600.0,24.315,24.3839,24.1455,24.3521,572600.0
2005-06-07 10:00:00,45.97,46.56,45.75,46.41,670400.0,24.3521,24.6647,24.2356,24.5852,670400.0
2005-06-07 10:30:00,46.4,46.47,46.17,46.34,485400.0,24.5799,24.617,24.4581,24.5481,485400.0
2005-06-07 11:00:00,46.34,46.47,46.24,46.41,237300.0,24.5481,24.617,24.4951,24.5852,237300.0
2005-06-07 11:30:00,46.4,46.52,46.37,46.44,237600.0,24.5799,24.6435,24.564,24.6011,237600.0
2005-06-07 12:00:00,46.44,46.44,46.29,46.35,120000.0,24.6011,24.6011,24.5216,24.5534,120000.0
2005-06-07 12:30:00,46.35,46.49,46.34,46.43,137300.0,24.5534,24.6276,24.5481,24.5958,137300.0
2005-06-07 13:00:00,46.43,46.43,46.29,46.31,134900.0,24.5958,24.5958,24.5216,24.5322,134900.0
2005-06-07 13:30:00,46.31,46.32,45.95,45.96,331400.0,24.5322,24.5375,24.3415,24.3468,331400.0
2005-06-07 14:00:00,45.96,46.04,45.04,45.76,711000.0,24.3468,24.3892,23.8594,24.2409,711000.0
2005-06-07 14:30:00,45.76,45.87,45.65,45.8,310300.0,24.2409,24.2991,24.1826,24.262,310300.0
2005-06-07 15:00:00,45.8,45.82,45.42,45.42,395800.0,24.262,24.2726,24.0607,24.0607,395800.0
2005-06-07 15:30:00,45.41,45.41,45.22,45.33,645900.0,24.0555,24.0555,23.9548,24.0131,645900.0
2005-06-08 09:30:00,45.55,45.87,45.25,45.73,646000.0,24.1296,24.2991,23.9707,24.225,646000.0
2005-06-08 10:00:00,45.74,45.99,45.7,45.76,446000.0,24.2303,24.3627,24.2091,24.2409,446000.0
2005-06-08 10:30:00,45.76,46.09,45.56,46.05,437400.0,24.2409,24.4157,24.1349,24.3945,437400.0
2005-06-08 11:00:00,46.04,46.05,45.82,45.97,237400.0,24.3892,24.3945,24.2726,24.3521,237400.0
2005-06-08 11:30:00,45.96,45.97,45.82,45.95,102400.0,24.3468,24.3521,24.2726,24.3415,102400.0
2005-06-08 12:00:00,45.95,46.08,45.94,45.95,120800.0,24.3415,24.4104,24.3362,24.3415,120800.0
2005-06-08 12:30:00,45.93,46.04,45.87,45.95,108400.0,24.3309,24.3892,24.2991,24.3415,108400.0
2005-06-08 13:00:00,45.95,45.99,45.73,45.82,157000.0,24.3415,24.3627,24.225,24.2726,157000.0
2005-06-08 13:30:00,45.82,45.82,45.57,45.7,145100.0,24.2726,24.2726,24.1402,24.2091,145100.0
2005-06-08 14:00:00,45.69,45.73,45.54,45.59,390600.0,24.2038,24.225,24.1243,24.1508,390600.0
2005-06-08 14:30:00,45.6,45.71,45.5,45.59,174800.0,24.1561,24.2144,24.1031,24.1508,174800.0
2005-06-08 15:00:00,45.59,45.76,45.53,45.7,192500.0,24.1508,24.2409,24.119,24.2091,192500.0
2005-06-08 15:30:00,45.68,45.77,45.62,45.72,289800.0,24.1985,24.2462,24.1667,24.2197,289800.0
2005-06-09 09:30:00,45.71,45.79,45.26,45.29,781000.0,24.2144,24.2568,23.976,23.9919,781000.0
2005-06-09 10:00:00,45.29,45.5,45.15,45.43,427900.0,23.9919,24.1031,23.9177,24.066,427900.0
2005-06-09 10:30:00,45.42,45.47,44.99,45.28,405500.0,24.0607,24.0872,23.833,23.9866,405500.0
2005-06-09 11:00:00,45.3,45.43,45.24,45.27,192600.0,23.9972,24.066,23.9654,23.9813,192600.0
2005-06-09 11:30:00,45.27,45.74,45.27,45.72,208900.0,23.9813,24.2303,23.9813,24.2197,208900.0
2005-06-09 12:00:00,45.73,46.3,45.73,46.23,506700.0,24.225,24.5269,24.225,24.4898,506700.0
2005-06-09 12:30:00,46.23,46.27,45.99,46.01,335600.0,24.4898,24.511,24.3627,24.3733,335600.0
2005-06-09 13:00:00,46.0,46.04,45.79,45.79,308200.0,24.368,24.3892,24.2568,24.2568,308200.0
2005-06-09 13:30:00,45.8,46.09,45.78,46.03,300400.0,24.262,24.4157,24.2515,24.3839,300400.0
2005-06-09 14:00:00,46.02,46.05,45.87,45.93,250700.0,24.3786,24.3945,24.2991,24.3309,250700.0
2005-06-09 14:30:00,45.94,46.25,45.83,46.2,250100.0,24.3362,24.5004,24.2779,24.4739,250100.0
2005-06-09 15:00:00,46.2,46.4,46.18,46.28,326800.0,24.4739,24.5799,24.4633,24.5163,326800.0
2005-06-09 15:30:00,46.29,46.36,46.22,46.25,523500.0,24.5216,24.5587,24.4845,24.5004,523500.0
2005-06-10 09:30:00,46.14,46.3,45.4,45.44,626600.0,24.4422,24.5269,24.0502,24.0713,626600.0
2005-06-10 10:00:00,45.45,45.61,45.32,45.37,280500.0,24.0766,24.1614,24.0078,24.0343,280500.0
2005-06-10 10:30:00,45.37,45.45,45.22,45.35,339800.0,24.0343,24.0766,23.9548,24.0237,339800.0
2005-06-10 11:00:00,45.35,45.41,45.22,45.4,117100.0,24.0237,24.0555,23.9548,24.0502,117100.0
2005-06-10 11:30:00,45.4,45.46,45.24,45.24,190900.0,24.0502,24.0819,23.9654,23.9654,190900.0
2005-06-10 12:00:00,45.24,45.34,45.19,45.2,175400.0,23.9654,24.0184,23.9389,23.9442,175400.0
2005-06-10 12:30:00,45.21,45.37,45.2,45.28,83500.0,23.9495,24.0343,23.9442,23.9866,83500.0
2005-06-10 13:00:00,45.27,45.49,45.26,45.43,188700.0,23.9813,24.0978,23.976,24.066,188700.0
2005-06-10 13:30:00,45.43,45.55,45.36,45.37,142400.0,24.066,24.1296,24.029,24.0343,142400.0
2005-06-10 14:00:00,45.38,45.45,45.24,45.4,177300.0,24.0396,24.0766,23.9654,24.0502,177300.0
2005-06-10 14:30:00,45.38,45.47,45.28,45.35,276100.0,24.0396,24.0872,23.9866,24.0237,276100.0
2005-06-10 15:00:00,45.35,45.56,45.33,45.46,347100.0,24.0237,24.1349,24.0131,24.0819,347100.0
2005-06-10 15:30:00,45.46,45.49,45.41,45.45,443800.0,24.0819,24.0978,24.0555,24.0766,443800.0
2005-06-13 09:30:00,45.33,45.7,45.26,45.31,334200.0,24.0131,24.2091,23.976,24.0025,334200.0
2005-06-13 10:00:00,45.29,45.53,45.25,45.44,215300.0,23.9919,24.119,23.9707,24.0713,215300.0
2005-06-13 10:30:00,45.46,45.97,45.44,45.92,360300.0,24.0819,24.3521,24.0713,24.3256,360300.0
2005-06-13 11:00:00,45.93,46.06,45.82,45.93,359900.0,24.3309,24.3998,24.2726,24.3309,359900.0
2005-06-13 11:30:00,45.93,46.0,45.85,45.88,127100.0,24.3309,24.368,24.2885,24.3044,127100.0
2005-06-13 12:00:00,45.88,45.88,45.57,45.73,264000.0,24.3044,24.3044,24.1402,24.225,264000.0
2005-06-13 12:30:00,45.74,45.74,45.56,45.58,187100.0,24.2303,24.2303,24.1349,24.1455,187100.0
2005-06-13 13:00:00,45.58,45.71,45.58,45.71,137200.0,24.1455,24.2144,24.1455,24.2144,137200.0
2005-06-13 13:30:00,45.72,45.74,45.58,45.64,144000.0,24.2197,24.2303,24.1455,24.1773,144000.0
2005-06-13 14:00:00,45.63,45.74,45.61,45.64,220500.0,24.172,24.2303,24.1614,24.1773,220500.0
2005-06-13 14:30:00,45.64,45.75,45.5,45.69,274800.0,24.1773,24.2356,24.1031,24.2038,274800.0
2005-06-13 15:00:00,45.7,45.75,45.6,45.71,217400.0,24.2091,24.2356,24.1561,24.2144,217400.0
2005-06-13 15:30:00,45.71,45.86,45.67,45.79,311100.0,24.2144,24.2938,24.1932,24.2568,311100.0
2005-06-14 09:30:00,45.8,46.0,45.62,45.86,395000.0,24.262,24.368,24.1667,24.2938,395000.0
2005-06-14 10:00:00,45.86,45.88,45.45,45.47,388000.0,24.2938,24.3044,24.0766,24.0872,388000.0
2005-06-14 10:30:00,45.46,45.63,45.4,45.5,256800.0,24.0819,24.172,24.0502,24.1031,256800.0
2005-06-14 11:00:00,45.48,45.67,45.44,45.52,181900.0,24.0925,24.1932,24.0713,24.1137,181900.0
2005-06-14 11:30:00,45.53,45.62,45.52,45.61,97500.0,24.119,24.1667,24.1137,24.1614,97500.0
2005-06-14 12:00:00,45.61,45.71,45.51,45.52,112900.0,24.1614,24.2144,24.1084,24.1137,112900.0
2005-06-14 12:30:00,45.52,45.58,45.5,45.5,199100.0,24.1137,24.1455,24.1031,24.1031,199100.0
2005-06-14 13:00:00,45.5,45.54,45.3,45.36,245800.0,24.1031,24.1243,23.9972,24.029,245800.0
2005-06-14 13:30:00,45.36,45.63,45.33,45.6,212900.0,24.029,24.172,24.0131,24.1561,212900.0
2005-06-14 14:00:00,45.6,45.67,45.46,45.55,169900.0,24.1561,24.1932,24.0819,24.1296,169900.0
2005-06-14 14:30:00,45.56,45.57,45.36,45.44,176400.0,24.1349,24.1402,24.029,24.0713,176400.0
2005-06-14 15:00:00,45.42,45.51,45.36,45.46,178000.0,24.0607,24.1084,24.029,24.0819,178000.0
2005-06-14 15:30:00,45.46,45.47,45.31,45.38,449600.0,24.0819,24.0872,24.0025,24.0396,449600.0
2005-06-15 09:30:00,45.85,45.91,45.24,45.25,761000.0,24.2885,24.3203,23.9654,23.9707,761000.0
2005-06-15 10:00:00,45.25,45.4,44.63,44.68,1189200.0,23.9707,24.0502,23.6423,23.6687,1189200.0
2005-06-15 10:30:00,44.68,44.68,44.3,44.36,728400.0,23.6687,23.6687,23.4674,23.4992,728400.0
2005-06-15 11:00:00,44.37,44.67,44.36,44.55,368100.0,23.5045,23.6634,23.4992,23.5999,368100.0
2005-06-15 11:30:00,44.55,44.63,44.27,44.3,185200.0,23.5999,23.6423,23.4515,23.4674,185200.0
2005-06-15 12:00:00,44.3,44.53,44.3,44.45,182800.0,23.4674,23.5893,23.4674,23.5469,182800.0
2005-06-15 12:30:00,44.46,44.67,44.46,44.61,175300.0,23.5522,23.6634,23.5522,23.6317,175300.0
2005-06-15 13:00:00,44.6,44.62,44.5,44.52,109800.0,23.6264,23.637,23.5734,23.584,109800.0
2005-06-15 13:30:00,44.52,44.74,44.49,44.66,157900.0,23.584,23.7005,23.5681,23.6581,157900.0
2005-06-15 14:00:00,44.67,45.03,44.67,44.96,390600.0,23.6634,23.8541,23.6634,23.8171,390600.0
2005-06-15 14:30:00,44.98,45.28,44.97,45.17,640000.0,23.8277,23.9866,23.8224,23.9283,640000.0
2005-06-15 15:00:00,45.17,45.36,45.08,45.36,398900.0,23.9283,24.029,23.8806,24.029,398900.0
2005-06-15 15:30:00,45.36,45.59,45.35,45.57,734500.0,24.029,24.1508,24.0237,24.1402,734500.0
2005-06-16 09:30:00,45.46,46.5,45.46,46.3,998600.0,24.0819,24.6329,24.0819,24.5269,998600.0
2005-06-16 10:00:00,46.29,46.4,46.07,46.4,519900.0,24.5216,24.5799,24.4051,24.5799,519900.0
2005-06-16 10:30:00,46.4,46.61,46.28,46.48,385300.0,24.5799,24.6911,24.5163,24.6223,385300.0
2005-06-16 11:00:00,46.48,46.54,46.2,46.37,320900.0,24.6223,24.6541,24.4739,24.564,320900.0
2005-06-16 11:30:00,46.36,46.41,46.25,46.35,125400.0,24.5587,24.5852,24.5004,24.5534,125400.0
2005-06-16 12:00:00,46.34,46.34,46.03,46.08,325400.0,24.5481,24.5481,24.3839,24.4104,325400.0
2005-06-16 12:30:00,46.09,46.28,46.09,46.12,132700.0,24.4157,24.5163,24.4157,24.4316,132700.0
2005-06-16 13:00:00,46.12,46.13,45.97,46.02,179000.0,24.4316,24.4369,24.3521,24.3786,179000.0
2005-06-16 13:30:00,46.02,46.16,45.92,46.02,383000.0,24.3786,24.4528,24.3256,24.3786,383000.0
2005-06-16 14:00:00,46.02,46.04,45.37,45.7,2113700.0,24.3786,24.3892,24.0343,24.2091,2113700.0
2005-06-16 14:30:00,45.7,45.87,45.65,45.77,1011200.0,24.2091,24.2991,24.1826,24.2462,1011200.0
2005-06-16 15:00:00,45.77,45.91,45.44,45.83,686400.0,24.2462,24.3203,24.0713,24.2779,686400.0
2005-06-16 15:30:00,45.83,45.97,45.8,45.85,541800.0,24.2779,24.3521,24.262,24.2885,541800.0
2005-06-17 09:30:00,46.45,46.51,45.99,46.21,2597400.0,24.6064,24.6382,24.3627,24.4792,2597400.0
2005-06-17 10:00:00,46.21,46.31,45.87,46.18,738000.0,24.4792,24.5322,24.2991,24.4633,738000.0
2005-06-17 10:30:00,46.19,46.41,46.15,46.29,339100.0,24.4686,24.5852,24.4475,24.5216,339100.0
2005-06-17 11:00:00,46.29,46.43,46.19,46.37,306600.0,24.5216,24.5958,24.4686,24.564,306600.0
2005-06-17 11:30:00,46.38,46.65,46.24,46.3,715600.0,24.5693,24.7123,24.4951,24.5269,715600.0
2005-06-17 12:00:00,46.29,46.47,46.25,46.43,470000.0,24.5216,24.617,24.5004,24.5958,470000.0
2005-06-17 12:30:00,46.42,46.49,46.29,46.34,216600.0,24.5905,24.6276,24.5216,24.5481,216600.0
2005-06-17 13:00:00,46.34,46.43,46.27,46.37,139800.0,24.5481,24.5958,24.511,24.564,139800.0
2005-06-17 13:30:00,46.37,46.47,46.26,46.46,178900.0,24.564,24.617,24.5057,24.6117,178900.0
2005-06-17 14:00:00,46.47,46.54,46.24,46.25,192400.0,24.617,24.6541,24.4951,24.5004,192400.0
2005-06-17 14:30:00,46.25,46.42,46.2,46.35,285800.0,24.5004,24.5905,24.4739,24.5534,285800.0
2005-06-17 15:00:00,46.35,46.55,46.34,46.45,243000.0,24.5534,24.6594,24.5481,24.6064,243000.0
2005-06-17 15:30:00,46.45,46.6,46.45,46.55,434700.0,24.6064,24.6858,24.6064,24.6594,434700.0
2005-06-20 09:30:00,46.15,46.38,46.07,46.26,406800.0,24.4475,24.5693,24.4051,24.5057,406800.0
2005-06-20 10:00:00,46.25,46.25,45.96,46.12,322500.0,24.5004,24.5004,24.3468,24.4316,322500.0
2005-06-20 10:30:00,46.11,46.17,45.79,45.93,399500.0,24.4263,24.4581,24.2568,24.3309,399500.0
2005-06-20 11:00:00,45.93,46.07,45.9,46.01,241700.0,24.3309,24.4051,24.315,24.3733,241700.0
2005-06-20 11:30:00,46.02,46.23,45.92,46.19,133300.0,24.3786,24.4898,24.3256,24.4686,133300.0
2005-06-20 12:00:00,46.19,46.35,46.11,46.34,233900.0,24.4686,24.5534,24.4263,24.5481,233900.0
2005-06-20 12:30:00,46.35,46.35,46.21,46.26,100200.0,24.5534,24.5534,24.4792,24.5057,100200.0
2005-06-20 13:00:00,46.25,46.27,46.19,46.24,270900.0,24.5004,24.511,24.4686,24.4951,270900.0
2005-06-20 13:30:00,46.24,46.32,46.19,46.29,176000.0,24.4951,24.5375,24.4686,24.5216,176000.0
2005-06-20 14:00:00,46.29,46.31,46.14,46.26,214700.0,24.5216,24.5322,24.4422,24.5057,214700.0
2005-06-20 14:30:00,46.26,46.35,46.17,46.28,242400.0,24.5057,24.5534,24.4581,24.5163,242400.0
2005-06-20 15:00:00,46.27,46.44,46.22,46.25,348200.0,24.511,24.6011,24.4845,24.5004,348200.0
2005-06-20 15:30:00,46.26,46.36,46.22,46.27,287900.0,24.5057,24.5587,24.4845,24.511,287900.0
2005-06-21 09:30:00,46.28,46.5,46.13,46.28,431700.0,24.5163,24.6329,24.4369,24.5163,431700.0
2005-06-21 10:00:00,46.27,46.94,46.2,46.83,657300.0,24.511,24.866,24.4739,24.8077,657300.0
2005-06-21 10:30:00,46.83,47.16,46.82,46.94,980800.0,24.8077,24.9825,24.8024,24.866,980800.0
2005-06-21 11:00:00,46.93,46.98,46.65,46.65,439100.0,24.8607,24.8871,24.7123,24.7123,439100.0
2005-06-21 11:30:00,46.65,46.66,46.49,46.64,246200.0,24.7123,24.7176,24.6276,24.707,246200.0
2005-06-21 12:00:00,46.63,46.76,46.56,46.62,133900.0,24.7017,24.7706,24.6647,24.6964,133900.0
2005-06-21 12:30:00,46.62,46.66,46.5,46.63,81400.0,24.6964,24.7176,24.6329,24.7017,81400.0
2005-06-21 13:00:00,46.62,46.62,46.37,46.42,182600.0,24.6964,24.6964,24.564,24.5905,182600.0
2005-06-21 13:30:00,46.43,46.53,46.38,46.47,125300.0,24.5958,24.6488,24.5693,24.617,125300.0
2005-06-21 14:00:00,46.47,46.53,46.38,46.45,175700.0,24.617,24.6488,24.5693,24.6064,175700.0
2005-06-21 14:30:00,46.45,46.5,46.4,46.45,190400.0,24.6064,24.6329,24.5799,24.6064,190400.0
2005-06-21 15:00:00,46.47,46.52,46.24,46.31,349400.0,24.617,24.6435,24.4951,24.5322,349400.0
2005-06-21 15:30:00,46.32,46.51,46.32,46.35,344900.0,24.5375,24.6382,24.5375,24.5534,344900.0
2005-06-22 09:30:00,46.6,46.92,46.56,46.67,571500.0,24.6858,24.8554,24.6647,24.7229,571500.0
2005-06-22 10:00:00,46.66,46.83,46.61,46.76,200700.0,24.7176,24.8077,24.6911,24.7706,200700.0
2005-06-22 10:30:00,46.77,47.06,46.54,46.56,400100.0,24.7759,24.9295,24.6541,24.6647,400100.0
2005-06-22 11:00:00,46.58,46.58,46.32,46.49,375500.0,24.6752,24.6752,24.5375,24.6276,375500.0
2005-06-22 11:30:00,46.49,46.61,46.31,46.33,196300.0,24.6276,24.6911,24.5322,24.5428,196300.0
2005-06-22 12:00:00,46.31,46.55,46.31,46.48,116800.0,24.5322,24.6594,24.5322,24.6223,116800.0
2005-06-22 12:30:00,46.45,46.71,46.39,46.69,135600.0,24.6064,24.7441,24.5746,24.7335,135600.0
2005-06-22 13:00:00,46.69,46.79,46.59,46.62,157900.0,24.7335,24.7865,24.6805,24.6964,157900.0
2005-06-22 13:30:00,46.61,46.64,46.5,46.54,133300.0,24.6911,24.707,24.6329,24.6541,133300.0
2005-06-22 14:00:00,46.54,46.54,46.37,46.52,183900.0,24.6541,24.6541,24.564,24.6435,183900.0
2005-06-22 14:30:00,46.53,46.65,46.47,46.65,131200.0,24.6488,24.7123,24.617,24.7123,131200.0
2005-06-22 15:00:00,46.65,46.75,46.57,46.59,182300.0,24.7123,24.7653,24.6699,24.6805,182300.0
2005-06-22 15:30:00,46.6,46.74,46.53,46.67,340300.0,24.6858,24.76,24.6488,24.7229,340300.0
2005-06-23 09:30:00,46.7,47.45,46.58,47.36,662300.0,24.7388,25.1361,24.6752,25.0884,662300.0
2005-06-23 10:00:00,47.38,47.4,46.77,46.88,582800.0,25.099,25.1096,24.7759,24.8342,582800.0
2005-06-23 10:30:00,46.88,46.94,46.66,46.92,344500.0,24.8342,24.866,24.7176,24.8554,344500.0
2005-06-23 11:00:00,46.9,47.32,46.84,47.19,441000.0,24.8448,25.0673,24.813,24.9984,441000.0
2005-06-23 11:30:00,47.18,47.61,47.18,47.44,512800.0,24.9931,25.2209,24.9931,25.1308,512800.0
2005-06-23 12:00:00,47.44,47.48,47.33,47.4,320300.0,25.1308,25.152,25.0725,25.1096,320300.0
2005-06-23 12:30:00,47.4,47.45,47.3,47.33,183200.0,25.1096,25.1361,25.0567,25.0725,183200.0
2005-06-23 13:00:00,47.32,47.38,47.12,47.21,265800.0,25.0673,25.099,24.9613,25.009,265800.0
2005-06-23 13:30:00,47.22,47.22,46.69,46.85,568100.0,25.0143,25.0143,24.7335,24.8183,568100.0
2005-06-23 14:00:00,46.84,46.92,46.69,46.85,265600.0,24.813,24.8554,24.7335,24.8183,265600.0
2005-06-23 14:30:00,46.85,47.03,46.64,46.77,248700.0,24.8183,24.9136,24.707,24.7759,248700.0
2005-06-23 15:00:00,46.77,46.78,46.41,46.41,399200.0,24.7759,24.7812,24.5852,24.5852,399200.0
2005-06-23 15:30:00,46.41,46.43,46.13,46.13,557400.0,24.5852,24.5958,24.4369,24.4369,557400.0
2005-06-24 09:30:00,46.09,46.32,45.8,45.98,766200.0,24.4157,24.5375,24.262,24.3574,766200.0
2005-06-24 10:00:00,45.98,46.07,45.5,45.55,744600.0,24.3574,24.4051,24.1031,24.1296,744600.0
2005-06-24 10:30:00,45.55,45.65,45.41,45.5,314200.0,24.1296,24.1826,24.0555,24.1031,314200.0
2005-06-24 11:00:00,45.51,45.69,45.46,45.57,291600.0,24.1084,24.2038,24.0819,24.1402,291600.0
2005-06-24 11:30:00,45.55,45.58,45.37,45.49,371900.0,24.1296,24.1455,24.0343,24.0978,371900.0
2005-06-24 12:00:00,45.5,45.56,45.38,45.55,353000.0,24.1031,24.1349,24.0396,24.1296,353000.0
2005-06-24 12:30:00,45.56,45.71,45.55,45.67,235100.0,24.1349,24.2144,24.1296,24.1932,235100.0
2005-06-24 13:00:00,45.67,45.67,45.52,45.59,157800.0,24.1932,24.1932,24.1137,24.1508,157800.0
2005-06-24 13:30:00,45.6,45.61,45.5,45.55,180600.0,24.1561,24.1614,24.1031,24.1296,180600.0
2005-06-24 14:00:00,45.55,45.58,45.06,45.26,780900.0,24.1296,24.1455,23.87,23.976,780900.0
2005-06-24 14:30:00,45.26,45.41,45.2,45.24,345500.0,23.976,24.0555,23.9442,23.9654,345500.0
2005-06-24 15:00:00,45.25,45.32,45.12,45.29,370400.0,23.9707,24.0078,23.9018,23.9919,370400.0
2005-06-24 15:30:00,45.29,45.36,45.13,45.15,368400.0,23.9919,24.029,23.9071,23.9177,368400.0
2005-06-27 09:30:00,45.02,45.28,44.75,44.94,855300.0,23.8489,23.9866,23.7058,23.8065,855300.0
2005-06-27 10:00:00,44.93,44.99,44.62,44.68,522800.0,23.8012,23.833,23.637,23.6687,522800.0
2005-06-27 10:30:00,44.68,44.92,44.68,44.73,369900.0,23.6687,23.7959,23.6687,23.6952,369900.0
2005-06-27 11:00:00,44.73,45.0,44.67,44.98,189500.0,23.6952,23.8383,23.6634,23.8277,189500.0
2005-06-27 11:30:00,44.98,44.98,44.85,44.92,152600.0,23.8277,23.8277,23.7588,23.7959,152600.0
2005-06-27 12:00:00,44.92,45.08,44.91,45.04,164500.0,23.7959,23.8806,23.7906,23.8594,164500.0
2005-06-27 12:30:00,45.05,45.05,44.82,44.93,234000.0,23.8647,23.8647,23.7429,23.8012,234000.0
2005-06-27 13:00:00,44.93,44.93,44.77,44.85,72700.0,23.8012,23.8012,23.7164,23.7588,72700.0
2005-06-27 13:30:00,44.85,44.9,44.55,44.57,150000.0,23.7588,23.7853,23.5999,23.6105,150000.0
2005-06-27 14:00:00,44.57,44.73,44.55,44.58,125700.0,23.6105,23.6952,23.5999,23.6158,125700.0
2005-06-27 14:30:00,44.59,44.69,44.57,44.64,111500.0,23.6211,23.674,23.6105,23.6476,111500.0
2005-06-27 15:00:00,44.64,44.87,44.6,44.84,240400.0,23.6476,23.7694,23.6264,23.7535,240400.0
2005-06-27 15:30:00,44.84,44.88,44.71,44.77,338400.0,23.7535,23.7747,23.6846,23.7164,338400.0
2005-06-28 09:30:00,45.07,45.3,44.83,45.2,462200.0,23.8753,23.9972,23.7482,23.9442,462200.0
2005-06-28 10:00:00,45.21,45.34,45.06,45.08,380000.0,23.9495,24.0184,23.87,23.8806,380000.0
2005-06-28 10:30:00,45.1,45.17,44.83,44.9,323500.0,23.8912,23.9283,23.7482,23.7853,323500.0
2005-06-28 11:00:00,44.9,45.11,44.88,44.98,219000.0,23.7853,23.8965,23.7747,23.8277,219000.0
2005-06-28 11:30:00,44.97,45.1,44.94,45.02,84800.0,23.8224,23.8912,23.8065,23.8489,84800.0
2005-06-28 12:00:00,45.03,45.13,44.94,45.04,136900.0,23.8541,23.9071,23.8065,23.8594,136900.0
2005-06-28 12:30:00,45.03,45.04,44.89,44.97,138200.0,23.8541,23.8594,23.78,23.8224,138200.0
2005-06-28 13:00:00,44.97,45.11,44.91,45.07,262500.0,23.8224,23.8965,23.7906,23.8753,262500.0
2005-06-28 13:30:00,45.07,45.18,45.02,45.16,115500.0,23.8753,23.9336,23.8489,23.923,115500.0
2005-06-28 14:00:00,45.19,45.28,45.18,45.21,148200.0,23.9389,23.9866,23.9336,23.9495,148200.0
2005-06-28 14:30:00,45.22,45.38,45.21,45.27,194100.0,23.9548,24.0396,23.9495,23.9813,194100.0
2005-06-28 15:00:00,45.26,45.28,45.22,45.24,168100.0,23.976,23.9866,23.9548,23.9654,168100.0
2005-06-28 15:30:00,45.25,45.39,45.22,45.27,384400.0,23.9707,24.0449,23.9548,23.9813,384400.0
2005-06-29 09:30:00,45.19,45.44,44.3,44.47,813800.0,23.9389,24.0713,23.4674,23.5575,813800.0
2005-06-29 10:00:00,44.47,44.53,44.16,44.32,641100.0,23.5575,23.5893,23.3933,23.478,641100.0
2005-06-29 10:30:00,44.32,44.47,44.14,44.4,679900.0,23.478,23.5575,23.3827,23.5204,679900.0
2005-06-29 11:00:00,44.39,44.47,44.24,44.47,269900.0,23.5151,23.5575,23.4357,23.5575,269900.0
2005-06-29 11:30:00,44.47,44.55,44.36,44.36,184900.0,23.5575,23.5999,23.4992,23.4992,184900.0
2005-06-29 12:00:00,44.37,44.43,44.27,44.34,123200.0,23.5045,23.5363,23.4515,23.4886,123200.0
2005-06-29 12:30:00,44.34,44.46,44.27,44.28,111400.0,23.4886,23.5522,23.4515,23.4568,111400.0
2005-06-29 13:00:00,44.29,44.34,44.25,44.33,135500.0,23.4621,23.4886,23.441,23.4833,135500.0
2005-06-29 13:30:00,44.33,44.37,43.93,43.94,364800.0,23.4833,23.5045,23.2714,23.2767,364800.0
2005-06-29 14:00:00,43.94,44.03,43.81,43.95,426300.0,23.2767,23.3244,23.2079,23.282,426300.0
2005-06-29 14:30:00,43.95,44.17,43.9,43.96,301300.0,23.282,23.3986,23.2555,23.2873,301300.0
2005-06-29 15:00:00,43.97,44.08,43.9,43.98,341200.0,23.2926,23.3509,23.2555,23.2979,341200.0
2005-06-29 15:30:00,43.98,44.06,43.86,43.87,466400.0,23.2979,23.3403,23.2344,23.2397,466400.0
2005-06-30 09:30:00,44.04,44.43,43.88,44.09,645000.0,23.3297,23.5363,23.2449,23.3562,645000.0
2005-06-30 10:00:00,44.09,44.44,44.05,44.22,337800.0,23.3562,23.5416,23.335,23.4251,337800.0
2005-06-30 10:30:00,44.22,44.31,44.11,44.19,211400.0,23.4251,23.4727,23.3668,23.4092,211400.0
2005-06-30 11:00:00,44.19,44.21,44.06,44.1,187000.0,23.4092,23.4198,23.3403,23.3615,187000.0
2005-06-30 11:30:00,44.1,44.17,43.99,44.05,117600.0,23.3615,23.3986,23.3032,23.335,117600.0
2005-06-30 12:00:00,44.06,44.15,44.05,44.07,68400.0,23.3403,23.388,23.335,23.3456,68400.0
2005-06-30 12:30:00,44.08,44.12,44.04,44.07,58900.0,23.3509,23.3721,23.3297,23.3456,58900.0
2005-06-30 13:00:00,44.07,44.15,44.07,44.11,49600.0,23.3456,23.388,23.3456,23.3668,49600.0
2005-06-30 13:30:00,44.11,44.33,44.07,44.31,133600.0,23.3668,23.4833,23.3456,23.4727,133600.0
2005-06-30 14:00:00,44.31,44.41,43.98,44.18,427800.0,23.4727,23.5257,23.2979,23.4039,427800.0
2005-06-30 14:30:00,44.19,44.23,43.79,43.97,481300.0,23.4092,23.4304,23.1973,23.2926,481300.0
2005-06-30 15:00:00,43.96,44.07,43.88,43.99,331900.0,23.2873,23.3456,23.2449,23.3032,331900.0
2005-06-30 15:30:00,44.0,44.02,43.63,43.71,548800.0,23.3085,23.3191,23.1125,23.1549,548800.0
2005-07-01 09:30:00,43.69,44.02,43.68,43.83,337200.0,23.1443,23.3191,23.139,23.2185,337200.0
2005-07-01 10:00:00,43.85,43.95,43.6,43.77,348400.0,23.2291,23.282,23.0966,23.1867,348400.0
2005-07-01 10:30:00,43.78,43.9,43.71,43.74,139000.0,23.192,23.2555,23.1549,23.1708,139000.0
2005-07-01 11:00:00,43.74,43.82,43.55,43.73,175400.0,23.1708,23.2132,23.0701,23.1655,175400.0
2005-07-01 11:30:00,43.73,43.78,43.65,43.66,82700.0,23.1655,23.192,23.1231,23.1284,82700.0
2005-07-01 12:00:00,43.67,43.74,43.55,43.7,119000.0,23.1337,23.1708,23.0701,23.1496,119000.0
2005-07-01 12:30:00,43.69,43.69,43.51,43.57,100800.0,23.1443,23.1443,23.0489,23.0807,100800.0
2005-07-01 13:00:00,43.58,43.68,43.52,43.65,77700.0,23.086,23.139,23.0542,23.1231,77700.0
2005-07-01 13:30:00,43.65,43.74,43.64,43.7,65900.0,23.1231,23.1708,23.1178,23.1496,65900.0
2005-07-01 14:00:00,43.69,43.83,43.69,43.74,125700.0,23.1443,23.2185,23.1443,23.1708,125700.0
2005-07-01 14:30:00,43.76,43.78,43.7,43.73,87500.0,23.1814,23.192,23.1496,23.1655,87500.0
2005-07-01 15:00:00,43.73,43.74,43.55,43.57,114600.0,23.1655,23.1708,23.0701,23.0807,114600.0
2005-07-01 15:30:00,43.58,43.74,43.58,43.6,251800.0,23.086,23.1708,23.086,23.0966,251800.0
2005-07-05 09:30:00,43.44,43.94,43.4,43.82,444500.0,23.0119,23.2767,22.9907,23.2132,444500.0
2005-07-05 10:00:00,43.81,44.39,43.78,44.32,558300.0,23.2079,23.5151,23.192,23.478,558300.0
2005-07-05 10:30:00,44.34,44.53,44.2,44.23,616700.0,23.4886,23.5893,23.4145,23.4304,616700.0
2005-07-05 11:00:00,44.23,44.3,44.17,44.26,219600.0,23.4304,23.4674,23.3986,23.4463,219600.0
2005-07-05 11:30:00,44.28,44.3,44.15,44.29,186300.0,23.4568,23.4674,23.388,23.4621,186300.0
2005-07-05 12:00:00,44.29,44.36,44.25,44.25,179300.0,23.4621,23.4992,23.441,23.441,179300.0
2005-07-05 12:30:00,44.27,44.37,44.23,44.27,175000.0,23.4515,23.5045,23.4304,23.4515,175000.0
2005-07-05 13:00:00,44.27,44.28,44.15,44.22,101300.0,23.4515,23.4568,23.388,23.4251,101300.0
2005-07-05 13:30:00,44.22,44.3,44.16,44.27,109600.0,23.4251,23.4674,23.3933,23.4515,109600.0
2005-07-05 14:00:00,44.27,44.28,44.1,44.15,207100.0,23.4515,23.4568,23.3615,23.388,207100.0
2005-07-05 14:30:00,44.14,44.37,44.08,44.24,239000.0,23.3827,23.5045,23.3509,23.4357,239000.0
2005-07-05 15:00:00,44.24,44.29,44.13,44.24,169100.0,23.4357,23.4621,23.3774,23.4357,169100.0
2005-07-05 15:30:00,44.23,44.37,44.18,44.33,437300.0,23.4304,23.5045,23.4039,23.4833,437300.0
2005-07-06 09:30:00,44.22,44.83,44.2,44.7,608500.0,23.4251,23.7482,23.4145,23.6793,608500.0
2005-07-06 10:00:00,44.68,44.8,44.22,44.67,617400.0,23.6687,23.7323,23.4251,23.6634,617400.0
2005-07-06 10:30:00,44.67,44.76,44.22,44.73,218500.0,23.6634,23.7111,23.4251,23.6952,218500.0
2005-07-06 11:00:00,44.72,44.9,44.67,44.86,390500.0,23.6899,23.7853,23.6634,23.7641,390500.0
2005-07-06 11:30:00,44.85,45.18,44.85,45.15,307700.0,23.7588,23.9336,23.7588,23.9177,307700.0
2005-07-06 12:00:00,45.13,45.36,44.92,44.98,401100.0,23.9071,24.029,23.7959,23.8277,401100.0
2005-07-06 12:30:00,44.99,45.03,44.81,44.99,256800.0,23.833,23.8541,23.7376,23.833,256800.0
2005-07-06 13:00:00,45.01,45.25,44.99,45.22,218400.0,23.8436,23.9707,23.833,23.9548,218400.0
2005-07-06 13:30:00,45.22,45.35,45.19,45.34,257800.0,23.9548,24.0237,23.9389,24.0184,257800.0
2005-07-06 14:00:00,45.35,45.37,44.98,44.99,376400.0,24.0237,24.0343,23.8277,23.833,376400.0
2005-07-06 14:30:00,45.01,45.08,44.79,44.99,464600.0,23.8436,23.8806,23.727,23.833,464600.0
2005-07-06 15:00:00,44.99,45.09,44.85,45.09,333600.0,23.833,23.8859,23.7588,23.8859,333600.0
2005-07-06 15:30:00,45.09,45.12,44.81,44.93,844500.0,23.8859,23.9018,23.7376,23.8012,844500.0
2005-07-07 09:30:00,44.53,45.36,44.42,44.73,1451300.0,23.5893,24.029,23.531,23.6952,1451300.0
2005-07-07 10:00:00,44.73,45.44,44.69,45.11,1053900.0,23.6952,24.0713,23.674,23.8965,1053900.0
2005-07-07 10:30:00,45.12,45.23,44.97,45.04,478800.0,23.9018,23.9601,23.8224,23.8594,478800.0
2005-07-07 11:00:00,45.05,45.15,44.9,45.01,375100.0,23.8647,23.9177,23.7853,23.8436,375100.0
2005-07-07 11:30:00,45.01,45.19,44.94,45.16,287000.0,23.8436,23.9389,23.8065,23.923,287000.0
2005-07-07 12:00:00,45.15,45.3,45.1,45.24,461800.0,23.9177,23.9972,23.8912,23.9654,461800.0
2005-07-07 12:30:00,45.24,45.24,44.94,45.03,227500.0,23.9654,23.9654,23.8065,23.8541,227500.0
2005-07-07 13:00:00,45.03,45.14,45.0,45.13,74000.0,23.8541,23.9124,23.8383,23.9071,74000.0
2005-07-07 13:30:00,45.13,45.3,45.11,45.11,219600.0,23.9071,23.9972,23.8965,23.8965,219600.0
2005-07-07 14:00:00,45.11,45.15,45.01,45.1,166600.0,23.8965,23.9177,23.8436,23.8912,166600.0
2005-07-07 14:30:00,45.09,45.15,45.0,45.15,194300.0,23.8859,23.9177,23.8383,23.9177,194300.0
2005-07-07 15:00:00,45.15,45.34,45.11,45.2,311700.0,23.9177,24.0184,23.8965,23.9442,311700.0
2005-07-07 15:30:00,45.21,45.37,45.15,45.35,456200.0,23.9495,24.0343,23.9177,24.0237,456200.0
2005-07-08 09:30:00,45.4,45.55,44.89,45.02,662300.0,24.0502,24.1296,23.78,23.8489,662300.0
2005-07-08 10:00:00,45.02,45.55,45.01,45.41,529800.0,23.8489,24.1296,23.8436,24.0555,529800.0
2005-07-08 10:30:00,45.42,45.69,45.42,45.58,360900.0,24.0607,24.2038,24.0607,24.1455,360900.0
2005-07-08 11:00:00,45.57,45.59,45.4,45.53,303600.0,24.1402,24.1508,24.0502,24.119,303600.0
2005-07-08 11:30:00,45.52,45.59,45.44,45.46,138600.0,24.1137,24.1508,24.0713,24.0819,138600.0
2005-07-08 12:00:00,45.47,45.72,45.47,45.72,208300.0,24.0872,24.2197,24.0872,24.2197,208300.0
2005-07-08 12:30:00,45.72,45.95,45.7,45.86,257800.0,24.2197,24.3415,24.2091,24.2938,257800.0
2005-07-08 13:00:00,45.86,45.9,45.79,45.82,109100.0,24.2938,24.315,24.2568,24.2726,109100.0
2005-07-08 13:30:00,45.82,45.93,45.76,45.81,123700.0,24.2726,24.3309,24.2409,24.2673,123700.0
2005-07-08 14:00:00,45.8,46.07,45.77,46.01,292900.0,24.262,24.4051,24.2462,24.3733,292900.0
2005-07-08 14:30:00,46.0,46.07,45.91,46.01,205000.0,24.368,24.4051,24.3203,24.3733,205000.0
2005-07-08 15:00:00,46.01,46.13,45.97,46.1,243900.0,24.3733,24.4369,24.3521,24.421,243900.0
2005-07-08 15:30:00,46.1,46.31,46.07,46.3,464900.0,24.421,24.5322,24.4051,24.5269,464900.0
2005-07-11 09:30:00,46.43,47.03,46.3,46.81,723700.0,24.5958,24.9136,24.5269,24.7971,723700.0
2005-07-11 10:00:00,46.8,46.91,46.46,46.85,554400.0,24.7918,24.8501,24.6117,24.8183,554400.0
2005-07-11 10:30:00,46.85,47.16,46.82,47.04,294400.0,24.8183,24.9825,24.8024,24.9189,294400.0
2005-07-11 11:00:00,47.04,47.14,47.0,47.11,232200.0,24.9189,24.9719,24.8977,24.956,232200.0
2005-07-11 11:30:00,47.11,47.16,46.99,47.13,230300.0,24.956,24.9825,24.8924,24.9666,230300.0
2005-07-11 12:00:00,47.14,47.22,47.03,47.03,261100.0,24.9719,25.0143,24.9136,24.9136,261100.0
2005-07-11 12:30:00,47.03,47.06,46.87,46.91,323400.0,24.9136,24.9295,24.8289,24.8501,323400.0
2005-07-11 13:00:00,46.9,47.08,46.87,46.92,315000.0,24.8448,24.9401,24.8289,24.8554,315000.0
2005-07-11 13:30:00,46.93,47.08,46.9,46.91,358900.0,24.8607,24.9401,24.8448,24.8501,358900.0
2005-07-11 14:00:00,46.91,47.02,46.85,46.89,296200.0,24.8501,24.9083,24.8183,24.8395,296200.0
2005-07-11 14:30:00,46.89,47.02,46.86,47.01,276000.0,24.8395,24.9083,24.8236,24.903,276000.0
2005-07-11 15:00:00,47.01,47.06,46.81,46.92,360100.0,24.903,24.9295,24.7971,24.8554,360100.0
2005-07-11 15:30:00,46.92,47.32,46.87,47.32,787900.0,24.8554,25.0673,24.8289,25.0673,787900.0
2005-07-12 09:30:00,47.25,47.65,47.0,47.41,820600.0,25.0302,25.2421,24.8977,25.1149,820600.0
2005-07-12 10:00:00,47.41,47.49,47.26,47.46,608300.0,25.1149,25.1573,25.0355,25.1414,608300.0
2005-07-12 10:30:00,47.45,47.72,47.37,47.7,533800.0,25.1361,25.2791,25.0937,25.2686,533800.0
2005-07-12 11:00:00,47.7,47.75,47.46,47.53,521500.0,25.2686,25.295,25.1414,25.1785,521500.0
2005-07-12 11:30:00,47.53,47.72,47.47,47.59,405000.0,25.1785,25.2791,25.1467,25.2103,405000.0
2005-07-12 12:00:00,47.6,47.61,47.41,47.51,261800.0,25.2156,25.2209,25.1149,25.1679,261800.0
2005-07-12 12:30:00,47.52,47.71,47.43,47.62,225300.0,25.1732,25.2738,25.1255,25.2262,225300.0
2005-07-12 13:00:00,47.63,47.81,47.52,47.76,539000.0,25.2315,25.3268,25.1732,25.3003,539000.0
2005-07-12 13:30:00,47.75,48.08,47.71,47.91,481400.0,25.295,25.4699,25.2738,25.3798,481400.0
2005-07-12 14:00:00,47.91,48.34,47.85,48.3,538400.0,25.3798,25.6076,25.348,25.5864,538400.0
2005-07-12 14:30:00,48.3,48.38,47.96,47.96,525000.0,25.5864,25.6288,25.4063,25.4063,525000.0
2005-07-12 15:00:00,47.96,48.15,47.81,47.89,820300.0,25.4063,25.5069,25.3268,25.3692,820300.0
2005-07-12 15:30:00,47.89,48.01,47.82,47.88,1216600.0,25.3692,25.4328,25.3321,25.3639,1216600.0
2005-07-13 09:30:00,47.63,47.66,47.21,47.3,1597600.0,25.2315,25.2474,25.009,25.0567,1597600.0
2005-07-13 10:00:00,47.3,47.53,47.14,47.49,1033000.0,25.0567,25.1785,24.9719,25.1573,1033000.0
2005-07-13 10:30:00,47.49,47.7,47.46,47.5,548500.0,25.1573,25.2686,25.1414,25.1626,548500.0
2005-07-13 11:00:00,47.51,47.98,47.49,47.94,392100.0,25.1679,25.4169,25.1573,25.3957,392100.0
2005-07-13 11:30:00,47.94,48.1,47.79,47.92,407300.0,25.3957,25.4804,25.3162,25.3851,407300.0
2005-07-13 12:00:00,47.92,47.94,47.84,47.9,169100.0,25.3851,25.3957,25.3427,25.3745,169100.0
2005-07-13 12:30:00,47.9,47.97,47.82,47.95,163400.0,25.3745,25.4116,25.3321,25.401,163400.0
2005-07-13 13:00:00,47.95,48.33,47.92,48.0,585600.0,25.401,25.6023,25.3851,25.4275,585600.0
2005-07-13 13:30:00,48.0,48.1,47.84,47.89,380600.0,25.4275,25.4804,25.3427,25.3692,380600.0
2005-07-13 14:00:00,47.91,47.99,47.82,47.9,327200.0,25.3798,25.4222,25.3321,25.3745,327200.0
2005-07-13 14:30:00,47.9,48.0,47.87,47.92,306600.0,25.3745,25.4275,25.3586,25.3851,306600.0
2005-07-13 15:00:00,47.92,48.06,47.88,47.96,426500.0,25.3851,25.4593,25.3639,25.4063,426500.0
2005-07-13 15:30:00,47.97,48.17,47.97,48.12,664500.0,25.4116,25.5175,25.4116,25.491,664500.0
2005-07-14 09:30:00,48.5,48.97,48.41,48.55,1140800.0,25.6923,25.9413,25.6447,25.7188,1140800.0
2005-07-14 10:00:00,48.55,48.56,48.02,48.33,1038400.0,25.7188,25.7241,25.4381,25.6023,1038400.0
2005-07-14 10:30:00,48.33,48.55,48.32,48.5,440300.0,25.6023,25.7188,25.597,25.6923,440300.0
2005-07-14 11:00:00,48.51,48.66,48.32,48.51,312900.0,25.6976,25.7771,25.597,25.6976,312900.0
2005-07-14 11:30:00,48.53,48.78,48.39,48.62,352100.0,25.7082,25.8407,25.6341,25.7559,352100.0
2005-07-14 12:00:00,48.61,48.88,48.6,48.74,227500.0,25.7506,25.8936,25.7453,25.8195,227500.0
2005-07-14 12:30:00,48.74,48.96,48.74,48.9,184000.0,25.8195,25.936,25.8195,25.9042,184000.0
2005-07-14 13:00:00,48.9,49.06,48.88,48.93,399600.0,25.9042,25.989,25.8936,25.9201,399600.0
2005-07-14 13:30:00,48.93,48.96,48.64,48.67,377400.0,25.9201,25.936,25.7665,25.7824,377400.0
2005-07-14 14:00:00,48.65,48.85,48.58,48.63,440600.0,25.7718,25.8778,25.7347,25.7612,440600.0
2005-07-14 14:30:00,48.63,48.69,48.36,48.52,411500.0,25.7612,25.793,25.6182,25.7029,411500.0
2005-07-14 15:00:00,48.52,48.76,48.5,48.66,530300.0,25.7029,25.8301,25.6923,25.7771,530300.0
2005-07-14 15:30:00,48.66,48.82,48.65,48.81,635800.0,25.7771,25.8619,25.7718,25.8566,635800.0
2005-07-15 09:30:00,48.85,48.99,48.34,48.39,1213600.0,25.8778,25.9519,25.6076,25.6341,1213600.0
2005-07-15 10:00:00,48.4,48.55,48.09,48.19,546000.0,25.6394,25.7188,25.4752,25.5281,546000.0
2005-07-15 10:30:00,48.2,48.31,48.03,48.06,420000.0,25.5334,25.5917,25.4434,25.4593,420000.0
2005-07-15 11:00:00,48.05,48.17,48.01,48.08,341500.0,25.454,25.5175,25.4328,25.4699,341500.0
2005-07-15 11:30:00,48.07,48.1,47.92,48.0,262300.0,25.4646,25.4804,25.3851,25.4275,262300.0
2005-07-15 12:00:00,48.01,48.12,47.85,48.03,284500.0,25.4328,25.491,25.348,25.4434,284500.0
2005-07-15 12:30:00,48.03,48.07,47.98,48.02,137900.0,25.4434,25.4646,25.4169,25.4381,137900.0
2005-07-15 13:00:00,48.04,48.11,47.99,48.0,134800.0,25.4487,25.4857,25.4222,25.4275,134800.0
2005-07-15 13:30:00,48.0,48.1,48.0,48.07,68600.0,25.4275,25.4804,25.4275,25.4646,68600.0
2005-07-15 14:00:00,48.07,48.33,47.98,48.25,295300.0,25.4646,25.6023,25.4169,25.5599,295300.0
2005-07-15 14:30:00,48.26,48.59,48.24,48.53,243800.0,25.5652,25.74,25.5546,25.7082,243800.0
2005-07-15 15:00:00,48.54,48.61,48.43,48.5,261000.0,25.7135,25.7506,25.6553,25.6923,261000.0
2005-07-15 15:30:00,48.5,48.58,48.38,48.47,500600.0,25.6923,25.7347,25.6288,25.6765,500600.0
2005-07-18 09:30:00,47.69,47.93,47.44,47.48,1012200.0,25.2633,25.3904,25.1308,25.152,1012200.0
2005-07-18 10:00:00,47.48,47.82,47.4,47.81,523300.0,25.152,25.3321,25.1096,25.3268,523300.0
2005-07-18 10:30:00,47.81,47.86,47.4,47.51,364500.0,25.3268,25.3533,25.1096,25.1679,364500.0
2005-07-18 11:00:00,47.52,47.66,47.45,47.47,214900.0,25.1732,25.2474,25.1361,25.1467,214900.0
2005-07-18 11:30:00,47.49,47.55,47.41,47.53,217500.0,25.1573,25.1891,25.1149,25.1785,217500.0
2005-07-18 12:00:00,47.54,47.62,47.49,47.55,243400.0,25.1838,25.2262,25.1573,25.1891,243400.0
2005-07-18 12:30:00,47.55,47.64,47.51,47.56,171500.0,25.1891,25.2368,25.1679,25.1944,171500.0
2005-07-18 13:00:00,47.55,47.58,47.47,47.52,104300.0,25.1891,25.205,25.1467,25.1732,104300.0
2005-07-18 13:30:00,47.53,47.63,47.49,47.54,144300.0,25.1785,25.2315,25.1573,25.1838,144300.0
2005-07-18 14:00:00,47.54,47.63,47.53,47.6,114400.0,25.1838,25.2315,25.1785,25.2156,114400.0
2005-07-18 14:30:00,47.59,47.73,47.58,47.66,155000.0,25.2103,25.2844,25.205,25.2474,155000.0
2005-07-18 15:00:00,47.66,47.81,47.62,47.76,361300.0,25.2474,25.3268,25.2262,25.3003,361300.0
2005-07-18 15:30:00,47.76,47.92,47.63,47.79,526900.0,25.3003,25.3851,25.2315,25.3162,526900.0
2005-07-19 09:30:00,47.98,48.24,47.82,48.22,723300.0,25.4169,25.5546,25.3321,25.544,723300.0
2005-07-19 10:00:00,48.22,48.5,47.99,48.4,392300.0,25.544,25.6923,25.4222,25.6394,392300.0
2005-07-19 10:30:00,48.4,48.54,48.34,48.46,321700.0,25.6394,25.7135,25.6076,25.6712,321700.0
2005-07-19 11:00:00,48.45,48.55,48.35,48.45,302800.0,25.6659,25.7188,25.6129,25.6659,302800.0
2005-07-19 11:30:00,48.46,48.56,48.42,48.53,126200.0,25.6712,25.7241,25.65,25.7082,126200.0
2005-07-19 12:00:00,48.54,48.54,48.45,48.51,96700.0,25.7135,25.7135,25.6659,25.6976,96700.0
2005-07-19 12:30:00,48.51,48.65,48.47,48.64,256100.0,25.6976,25.7718,25.6765,25.7665,256100.0
2005-07-19 13:00:00,48.65,48.88,48.65,48.67,363500.0,25.7718,25.8936,25.7718,25.7824,363500.0
2005-07-19 13:30:00,48.68,48.78,48.64,48.73,136000.0,25.7877,25.8407,25.7665,25.8142,136000.0
2005-07-19 14:00:00,48.73,48.73,48.57,48.72,155600.0,25.8142,25.8142,25.7294,25.8089,155600.0
2005-07-19 14:30:00,48.68,48.74,48.64,48.69,158900.0,25.7877,25.8195,25.7665,25.793,158900.0
2005-07-19 15:00:00,48.66,48.72,48.6,48.66,202300.0,25.7771,25.8089,25.7453,25.7771,202300.0
2005-07-19 15:30:00,48.66,48.67,48.56,48.65,457500.0,25.7771,25.7824,25.7241,25.7718,457500.0
2005-07-20 09:30:00,47.96,48.58,47.75,48.54,1231900.0,25.4063,25.7347,25.295,25.7135,1231900.0
2005-07-20 10:00:00,48.54,49.1,48.25,48.92,1769900.0,25.7135,26.0102,25.5599,25.9148,1769900.0
2005-07-20 10:30:00,48.91,49.25,48.91,49.2,842000.0,25.9095,26.0896,25.9095,26.0632,842000.0
2005-07-20 11:00:00,49.19,49.92,49.17,49.87,1157800.0,26.0579,26.4446,26.0473,26.4181,1157800.0
2005-07-20 11:30:00,49.86,50.47,49.81,50.42,1154900.0,26.4128,26.7359,26.3863,26.7094,1154900.0
2005-07-20 12:00:00,50.42,50.44,49.94,49.94,706300.0,26.7094,26.72,26.4552,26.4552,706300.0
2005-07-20 12:30:00,49.96,50.31,49.91,50.19,677300.0,26.4658,26.6512,26.4393,26.5876,677300.0
2005-07-20 13:00:00,50.21,50.72,50.14,50.6,958700.0,26.5982,26.8684,26.5611,26.8048,958700.0
2005-07-20 13:30:00,50.6,50.75,50.44,50.5,1000700.0,26.8048,26.8843,26.72,26.7518,1000700.0
2005-07-20 14:00:00,50.5,50.71,50.38,50.7,511400.0,26.7518,26.8631,26.6883,26.8578,511400.0
2005-07-20 14:30:00,50.7,50.74,50.58,50.58,757400.0,26.8578,26.879,26.7942,26.7942,757400.0
2005-07-20 15:00:00,50.57,50.93,50.56,50.89,686100.0,26.7889,26.9796,26.7836,26.9584,686100.0
2005-07-20 15:30:00,50.88,51.0,50.74,50.98,1028900.0,26.9531,27.0167,26.879,27.0061,1028900.0
2005-07-21 09:30:00,50.19,51.24,50.13,50.68,1531200.0,26.5876,27.1438,26.5558,26.8472,1531200.0
2005-07-21 10:00:00,50.68,51.06,50.49,50.6,1284600.0,26.8472,27.0485,26.7465,26.8048,1284600.0
2005-07-21 10:30:00,50.6,50.75,49.82,50.19,1214100.0,26.8048,26.8843,26.3916,26.5876,1214100.0
2005-07-21 11:00:00,50.19,51.19,50.16,50.96,1114200.0,26.5876,27.1173,26.5717,26.9955,1114200.0
2005-07-21 11:30:00,50.96,50.96,49.99,50.48,482700.0,26.9955,26.9955,26.4817,26.7412,482700.0
2005-07-21 12:00:00,50.48,50.48,50.21,50.41,425000.0,26.7412,26.7412,26.5982,26.7041,425000.0
2005-07-21 12:30:00,50.42,51.14,50.41,51.11,716600.0,26.7094,27.0909,26.7041,27.075,716600.0
2005-07-21 13:00:00,51.11,51.27,50.82,51.05,409500.0,27.075,27.1597,26.9213,27.0432,409500.0
2005-07-21 13:30:00,51.05,51.15,50.62,50.64,428900.0,27.0432,27.0962,26.8154,26.826,428900.0
2005-07-21 14:00:00,50.64,50.74,50.46,50.53,477000.0,26.826,26.879,26.7306,26.7677,477000.0
2005-07-21 14:30:00,50.53,50.66,50.37,50.39,408600.0,26.7677,26.8366,26.683,26.6936,408600.0
2005-07-21 15:00:00,50.4,50.59,50.2,50.55,507200.0,26.6988,26.7995,26.5929,26.7783,507200.0
2005-07-21 15:30:00,50.55,50.59,50.32,50.42,360500.0,26.7783,26.7995,26.6565,26.7094,360500.0
2005-07-22 09:30:00,50.56,51.03,50.24,50.45,663100.0,26.7836,27.0326,26.6141,26.7253,663100.0
2005-07-22 10:00:00,50.45,50.49,49.64,49.64,584300.0,26.7253,26.7465,26.2962,26.2962,584300.0
2005-07-22 10:30:00,49.66,49.86,49.52,49.8,490600.0,26.3068,26.4128,26.2327,26.381,490600.0
2005-07-22 11:00:00,49.8,50.36,49.8,49.93,416200.0,26.381,26.6777,26.381,26.4499,416200.0
2005-07-22 11:30:00,49.94,50.15,49.85,50.1,251500.0,26.4552,26.5664,26.4075,26.5399,251500.0
2005-07-22 12:00:00,50.09,50.34,49.95,50.1,245800.0,26.5346,26.6671,26.4605,26.5399,245800.0
2005-07-22 12:30:00,50.09,50.13,49.72,49.85,233900.0,26.5346,26.5558,26.3386,26.4075,233900.0
2005-07-22 13:00:00,49.86,50.23,49.86,50.13,139100.0,26.4128,26.6088,26.4128,26.5558,139100.0
2005-07-22 13:30:00,50.13,50.27,50.04,50.27,150700.0,26.5558,26.63,26.5081,26.63,150700.0
2005-07-22 14:00:00,50.26,50.27,49.87,49.87,158300.0,26.6247,26.63,26.4181,26.4181,158300.0
2005-07-22 14:30:00,49.88,50.2,49.76,50.1,260300.0,26.4234,26.5929,26.3598,26.5399,260300.0
2005-07-22 15:00:00,50.09,50.18,50.02,50.17,175800.0,26.5346,26.5823,26.4975,26.577,175800.0
2005-07-22 15:30:00,50.17,50.35,50.09,50.25,351800.0,26.577,26.6724,26.5346,26.6194,351800.0
2005-07-25 09:30:00,50.28,50.57,49.95,50.17,492500.0,26.6353,26.7889,26.4605,26.577,492500.0
2005-07-25 10:00:00,50.16,50.78,50.14,50.58,482300.0,26.5717,26.9001,26.5611,26.7942,482300.0
2005-07-25 10:30:00,50.58,50.81,50.51,50.6,316000.0,26.7942,26.916,26.7571,26.8048,316000.0
2005-07-25 11:00:00,50.61,50.65,50.45,50.53,111100.0,26.8101,26.8313,26.7253,26.7677,111100.0
2005-07-25 11:30:00,50.51,50.53,50.27,50.48,257600.0,26.7571,26.7677,26.63,26.7412,257600.0
2005-07-25 12:00:00,50.48,50.57,50.18,50.21,164900.0,26.7412,26.7889,26.5823,26.5982,164900.0
2005-07-25 12:30:00,50.2,50.21,49.92,49.93,262900.0,26.5929,26.5982,26.4446,26.4499,262900.0
2005-07-25 13:00:00,49.95,50.3,49.9,50.29,112800.0,26.4605,26.6459,26.434,26.6406,112800.0
2005-07-25 13:30:00,50.28,50.33,50.16,50.18,81200.0,26.6353,26.6618,26.5717,26.5823,81200.0
2005-07-25 14:00:00,50.17,50.37,50.13,50.27,83900.0,26.577,26.683,26.5558,26.63,83900.0
2005-07-25 14:30:00,50.26,50.26,49.91,50.0,174600.0,26.6247,26.6247,26.4393,26.487,174600.0
2005-07-25 15:00:00,49.97,50.08,49.93,49.99,209800.0,26.4711,26.5293,26.4499,26.4817,209800.0
2005-07-25 15:30:00,49.99,50.08,49.92,50.0,375500.0,26.4817,26.5293,26.4446,26.487,375500.0
2005-07-26 09:30:00,49.71,50.0,49.42,49.58,790000.0,26.3333,26.487,26.1797,26.2645,790000.0
2005-07-26 10:00:00,49.57,49.78,49.43,49.67,345900.0,26.2592,26.3704,26.185,26.3121,345900.0
2005-07-26 10:30:00,49.7,49.72,49.39,49.67,209700.0,26.328,26.3386,26.1638,26.3121,209700.0
2005-07-26 11:00:00,49.66,49.74,49.58,49.66,157500.0,26.3068,26.3492,26.2645,26.3068,157500.0
2005-07-26 11:30:00,49.66,49.89,49.58,49.88,292800.0,26.3068,26.4287,26.2645,26.4234,292800.0
2005-07-26 12:00:00,49.88,49.88,49.63,49.69,220800.0,26.4234,26.4234,26.2909,26.3227,220800.0
2005-07-26 12:30:00,49.7,49.91,49.66,49.81,132300.0,26.328,26.4393,26.3068,26.3863,132300.0
2005-07-26 13:00:00,49.81,50.03,49.81,49.91,127900.0,26.3863,26.5028,26.3863,26.4393,127900.0
2005-07-26 13:30:00,49.91,50.33,49.88,50.33,243600.0,26.4393,26.6618,26.4234,26.6618,243600.0
2005-07-26 14:00:00,50.32,50.5,50.22,50.46,217500.0,26.6565,26.7518,26.6035,26.7306,217500.0
2005-07-26 14:30:00,50.45,50.56,50.34,50.39,398300.0,26.7253,26.7836,26.6671,26.6936,398300.0
2005-07-26 15:00:00,50.37,50.38,50.17,50.28,284900.0,26.683,26.6883,26.577,26.6353,284900.0
2005-07-26 15:30:00,50.29,50.29,50.07,50.22,298600.0,26.6406,26.6406,26.524,26.6035,298600.0
2005-07-27 09:30:00,50.09,50.11,49.03,49.07,979600.0,26.5346,26.5452,25.9731,25.9943,979600.0
2005-07-27 10:00:00,49.07,49.14,48.76,48.92,598300.0,25.9943,26.0314,25.8301,25.9148,598300.0
2005-07-27 10:30:00,48.92,49.34,48.91,49.08,432700.0,25.9148,26.1373,25.9095,25.9996,432700.0
2005-07-27 11:00:00,49.08,49.19,48.87,48.92,206200.0,25.9996,26.0579,25.8883,25.9148,206200.0
2005-07-27 11:30:00,48.92,49.09,48.9,49.09,167400.0,25.9148,26.0049,25.9042,26.0049,167400.0
2005-07-27 12:00:00,49.1,49.55,49.1,49.34,627500.0,26.0102,26.2486,26.0102,26.1373,627500.0
2005-07-27 12:30:00,49.34,49.46,49.24,49.39,163200.0,26.1373,26.2009,26.0844,26.1638,163200.0
2005-07-27 13:00:00,49.38,49.38,49.07,49.15,181200.0,26.1585,26.1585,25.9943,26.0367,181200.0
2005-07-27 13:30:00,49.16,49.39,49.15,49.28,161000.0,26.042,26.1638,26.0367,26.1055,161000.0
2005-07-27 14:00:00,49.28,49.55,49.24,49.32,346800.0,26.1055,26.2486,26.0844,26.1267,346800.0
2005-07-27 14:30:00,49.33,49.55,49.31,49.47,305600.0,26.132,26.2486,26.1214,26.2062,305600.0
2005-07-27 15:00:00,49.46,49.47,49.19,49.4,350700.0,26.2009,26.2062,26.0579,26.1691,350700.0
2005-07-27 15:30:00,49.4,49.49,49.11,49.23,511200.0,26.1691,26.2168,26.0155,26.0791,511200.0
2005-07-28 09:30:00,49.03,49.77,49.03,49.51,595700.0,25.9731,26.3651,25.9731,26.2274,595700.0
2005-07-28 10:00:00,49.55,49.63,49.07,49.24,389800.0,26.2486,26.2909,25.9943,26.0844,389800.0
2005-07-28 10:30:00,49.24,49.35,49.13,49.25,145100.0,26.0844,26.1426,26.0261,26.0896,145100.0
2005-07-28 11:00:00,49.23,49.42,49.17,49.27,139400.0,26.0791,26.1797,26.0473,26.1002,139400.0
2005-07-28 11:30:00,49.26,49.48,49.18,49.46,168400.0,26.0949,26.2115,26.0526,26.2009,168400.0
2005-07-28 12:00:00,49.44,49.47,49.31,49.41,167400.0,26.1903,26.2062,26.1214,26.1744,167400.0
2005-07-28 12:30:00,49.41,49.49,49.37,49.41,139900.0,26.1744,26.2168,26.1532,26.1744,139900.0
2005-07-28 13:00:00,49.43,49.53,49.37,49.45,291700.0,26.185,26.238,26.1532,26.1956,291700.0
2005-07-28 13:30:00,49.44,49.55,49.31,49.31,168100.0,26.1903,26.2486,26.1214,26.1214,168100.0
2005-07-28 14:00:00,49.34,49.46,49.27,49.37,186400.0,26.1373,26.2009,26.1002,26.1532,186400.0
2005-07-28 14:30:00,49.38,49.54,49.36,49.48,229900.0,26.1585,26.2433,26.1479,26.2115,229900.0
2005-07-28 15:00:00,49.47,49.49,49.2,49.37,411200.0,26.2062,26.2168,26.0632,26.1532,411200.0
2005-07-28 15:30:00,49.38,49.4,49.1,49.18,836500.0,26.1585,26.1691,26.0102,26.0526,836500.0
2005-07-29 09:30:00,49.53,50.74,49.46,50.6,2111600.0,26.238,26.879,26.2009,26.8048,2111600.0
2005-07-29 10:00:00,50.61,50.86,50.53,50.6,849100.0,26.8101,26.9425,26.7677,26.8048,849100.0
2005-07-29 10:30:00,50.59,50.67,50.22,50.6,611000.0,26.7995,26.8419,26.6035,26.8048,611000.0
2005-07-29 11:00:00,50.57,50.83,50.43,50.77,528700.0,26.7889,26.9266,26.7147,26.8949,528700.0
2005-07-29 11:30:00,50.77,50.98,50.57,50.79,487500.0,26.8949,27.0061,26.7889,26.9054,487500.0
2005-07-29 12:00:00,50.79,50.86,50.41,50.44,416400.0,26.9054,26.9425,26.7041,26.72,416400.0
2005-07-29 12:30:00,50.44,50.65,50.4,50.65,292100.0,26.72,26.8313,26.6988,26.8313,292100.0
2005-07-29 13:00:00,50.65,50.96,50.62,50.91,357800.0,26.8313,26.9955,26.8154,26.969,357800.0
2005-07-29 13:30:00,50.91,51.55,50.86,51.46,736700.0,26.969,27.308,26.9425,27.2604,736700.0
2005-07-29 14:00:00,51.48,52.03,51.44,51.85,1130500.0,27.271,27.5623,27.2498,27.467,1130500.0
2005-07-29 14:30:00,51.86,52.08,51.75,51.77,776700.0,27.4723,27.5888,27.414,27.4246,776700.0
2005-07-29 15:00:00,51.78,51.81,51.49,51.56,551400.0,27.4299,27.4458,27.2763,27.3133,551400.0
2005-07-29 15:30:00,51.55,51.88,51.45,51.7,933200.0,27.308,27.4829,27.2551,27.3875,933200.0
2005-08-01 09:30:00,51.59,51.95,51.12,51.42,796400.0,27.3292,27.5199,27.0803,27.2392,796400.0
2005-08-01 10:00:00,51.42,51.46,50.92,51.03,482800.0,27.2392,27.2604,26.9743,27.0326,482800.0
2005-08-01 10:30:00,51.03,51.05,50.67,50.87,408400.0,27.0326,27.0432,26.8419,26.9478,408400.0
2005-08-01 11:00:00,50.88,51.06,50.7,50.92,209100.0,26.9531,27.0485,26.8578,26.9743,209100.0
2005-08-01 11:30:00,50.94,51.06,50.89,50.93,109200.0,26.9849,27.0485,26.9584,26.9796,109200.0
2005-08-01 12:00:00,50.94,51.06,50.86,50.95,106400.0,26.9849,27.0485,26.9425,26.9902,106400.0
2005-08-01 12:30:00,50.96,51.04,50.88,50.99,78000.0,26.9955,27.0379,26.9531,27.0114,78000.0
2005-08-01 13:00:00,51.01,51.05,50.79,50.97,119500.0,27.022,27.0432,26.9054,27.0008,119500.0
2005-08-01 13:30:00,50.98,51.08,50.92,51.06,67100.0,27.0061,27.0591,26.9743,27.0485,67100.0
2005-08-01 14:00:00,51.06,51.37,51.06,51.32,243700.0,27.0485,27.2127,27.0485,27.1862,243700.0
2005-08-01 14:30:00,51.32,51.41,51.02,51.03,180900.0,27.1862,27.2339,27.0273,27.0326,180900.0
2005-08-01 15:00:00,51.04,51.3,51.03,51.22,197000.0,27.0379,27.1756,27.0326,27.1332,197000.0
2005-08-01 15:30:00,51.22,51.22,50.92,50.92,370400.0,27.1332,27.1332,26.9743,26.9743,370400.0
2005-08-02 09:30:00,51.12,51.42,50.84,51.15,545600.0,27.0803,27.2392,26.9319,27.0962,545600.0
2005-08-02 10:00:00,51.17,51.59,50.85,51.5,578100.0,27.1067,27.3292,26.9372,27.2816,578100.0
2005-08-02 10:30:00,51.51,51.85,51.46,51.77,419200.0,27.2869,27.467,27.2604,27.4246,419200.0
2005-08-02 11:00:00,51.78,51.79,51.52,51.65,224900.0,27.4299,27.4352,27.2922,27.361,224900.0
2005-08-02 11:30:00,51.63,51.65,51.41,51.53,211600.0,27.3504,27.361,27.2339,27.2975,211600.0
2005-08-02 12:00:00,51.5,51.59,51.28,51.4,181100.0,27.2816,27.3292,27.165,27.2286,181100.0
2005-08-02 12:30:00,51.41,51.47,51.15,51.17,116700.0,27.2339,27.2657,27.0962,27.1067,116700.0
2005-08-02 13:00:00,51.19,51.31,51.07,51.29,129200.0,27.1173,27.1809,27.0538,27.1703,129200.0
2005-08-02 13:30:00,51.29,51.37,51.17,51.24,107000.0,27.1703,27.2127,27.1067,27.1438,107000.0
2005-08-02 14:00:00,51.24,51.49,51.24,51.33,164300.0,27.1438,27.2763,27.1438,27.1915,164300.0
2005-08-02 14:30:00,51.33,51.34,51.1,51.15,268000.0,27.1915,27.1968,27.0697,27.0962,268000.0
2005-08-02 15:00:00,51.15,51.28,51.12,51.27,269700.0,27.0962,27.165,27.0803,27.1597,269700.0
2005-08-02 15:30:00,51.27,51.48,51.25,51.35,339000.0,27.1597,27.271,27.1491,27.2021,339000.0
2005-08-03 09:30:00,50.9,51.1,50.56,50.6,333400.0,26.9637,27.0697,26.7836,26.8048,333400.0
2005-08-03 10:00:00,50.62,50.92,50.57,50.88,316300.0,26.8154,26.9743,26.7889,26.9531,316300.0
2005-08-03 10:30:00,50.86,51.12,50.7,50.98,301400.0,26.9425,27.0803,26.8578,27.0061,301400.0
2005-08-03 11:00:00,50.98,51.0,50.78,50.93,169700.0,27.0061,27.0167,26.9001,26.9796,169700.0
2005-08-03 11:30:00,50.93,51.03,50.79,50.88,126800.0,26.9796,27.0326,26.9054,26.9531,126800.0
2005-08-03 12:00:00,50.88,51.3,50.88,51.3,158600.0,26.9531,27.1756,26.9531,27.1756,158600.0
2005-08-03 12:30:00,51.29,51.33,51.1,51.16,148400.0,27.1703,27.1915,27.0697,27.1014,148400.0
2005-08-03 13:00:00,51.16,51.33,51.15,51.3,116700.0,27.1014,27.1915,27.0962,27.1756,116700.0
2005-08-03 13:30:00,51.3,51.42,51.24,51.28,141100.0,27.1756,27.2392,27.1438,27.165,141100.0
2005-08-03 14:00:00,51.28,51.43,51.03,51.06,228600.0,27.165,27.2445,27.0326,27.0485,228600.0
2005-08-03 14:30:00,51.07,51.15,50.87,50.95,171900.0,27.0538,27.0962,26.9478,26.9902,171900.0
2005-08-03 15:00:00,50.96,51.05,50.87,50.92,164500.0,26.9955,27.0432,26.9478,26.9743,164500.0
2005-08-03 15:30:00,50.94,51.08,50.89,51.01,240200.0,26.9849,27.0591,26.9584,27.022,240200.0
2005-08-04 09:30:00,50.69,50.81,50.25,50.26,431400.0,26.8525,26.916,26.6194,26.6247,431400.0
2005-08-04 10:00:00,50.26,50.49,50.22,50.46,192000.0,26.6247,26.7465,26.6035,26.7306,192000.0
2005-08-04 10:30:00,50.46,50.65,50.39,50.59,288100.0,26.7306,26.8313,26.6936,26.7995,288100.0
2005-08-04 11:00:00,50.57,50.72,50.47,50.49,149300.0,26.7889,26.8684,26.7359,26.7465,149300.0
2005-08-04 11:30:00,50.5,50.57,50.24,50.28,197700.0,26.7518,26.7889,26.6141,26.6353,197700.0
2005-08-04 12:00:00,50.28,50.38,50.15,50.22,139600.0,26.6353,26.6883,26.5664,26.6035,139600.0
2005-08-04 12:30:00,50.22,50.42,50.21,50.35,148800.0,26.6035,26.7094,26.5982,26.6724,148800.0
2005-08-04 13:00:00,50.35,50.42,50.15,50.18,93700.0,26.6724,26.7094,26.5664,26.5823,93700.0
2005-08-04 13:30:00,50.2,50.31,50.14,50.19,105300.0,26.5929,26.6512,26.5611,26.5876,105300.0
2005-08-04 14:00:00,50.18,50.33,50.11,50.12,142500.0,26.5823,26.6618,26.5452,26.5505,142500.0
2005-08-04 14:30:00,50.12,50.34,50.08,50.31,225600.0,26.5505,26.6671,26.5293,26.6512,225600.0
2005-08-04 15:00:00,50.31,50.42,50.24,50.4,181700.0,26.6512,26.7094,26.6141,26.6988,181700.0
2005-08-04 15:30:00,50.39,50.4,50.17,50.19,365500.0,26.6936,26.6988,26.577,26.5876,365500.0
2005-08-05 09:30:00,50.05,50.44,49.71,50.13,549400.0,26.5134,26.72,26.3333,26.5558,549400.0
2005-08-05 10:00:00,50.12,50.16,49.84,49.95,410700.0,26.5505,26.5717,26.4022,26.4605,410700.0
2005-08-05 10:30:00,49.92,50.03,49.67,49.89,433400.0,26.4446,26.5028,26.3121,26.4287,433400.0
2005-08-05 11:00:00,49.88,49.88,49.74,49.76,159600.0,26.4234,26.4234,26.3492,26.3598,159600.0
2005-08-05 11:30:00,49.78,49.94,49.65,49.78,236300.0,26.3704,26.4552,26.3015,26.3704,236300.0
2005-08-05 12:00:00,49.78,50.01,49.74,50.0,173800.0,26.3704,26.4922,26.3492,26.487,173800.0
2005-08-05 12:30:00,50.01,50.12,49.95,49.95,237000.0,26.4922,26.5505,26.4605,26.4605,237000.0
2005-08-05 13:00:00,49.96,50.37,49.96,50.17,208000.0,26.4658,26.683,26.4658,26.577,208000.0
2005-08-05 13:30:00,50.16,50.24,50.1,50.2,103100.0,26.5717,26.6141,26.5399,26.5929,103100.0
2005-08-05 14:00:00,50.2,50.26,50.0,50.22,116200.0,26.5929,26.6247,26.487,26.6035,116200.0
2005-08-05 14:30:00,50.22,50.36,50.05,50.11,171900.0,26.6035,26.6777,26.5134,26.5452,171900.0
2005-08-05 15:00:00,50.12,50.34,50.1,50.34,188800.0,26.5505,26.6671,26.5399,26.6671,188800.0
2005-08-05 15:30:00,50.34,50.45,50.22,50.41,380900.0,26.6671,26.7253,26.6035,26.7041,380900.0
2005-08-08 09:30:00,50.02,50.12,49.44,49.78,774600.0,26.4975,26.5505,26.1903,26.3704,774600.0
2005-08-08 10:00:00,49.77,49.98,49.56,49.76,481000.0,26.3651,26.4764,26.2539,26.3598,481000.0
2005-08-08 10:30:00,49.75,49.76,49.42,49.49,324200.0,26.3545,26.3598,26.1797,26.2168,324200.0
2005-08-08 11:00:00,49.5,49.86,49.42,49.77,248300.0,26.2221,26.4128,26.1797,26.3651,248300.0
2005-08-08 11:30:00,49.77,49.77,49.6,49.72,118100.0,26.3651,26.3651,26.2751,26.3386,118100.0
2005-08-08 12:00:00,49.72,49.74,49.58,49.6,101700.0,26.3386,26.3492,26.2645,26.2751,101700.0
2005-08-08 12:30:00,49.59,49.71,49.54,49.71,110800.0,26.2698,26.3333,26.2433,26.3333,110800.0
2005-08-08 13:00:00,49.7,49.7,49.36,49.43,274200.0,26.328,26.328,26.1479,26.185,274200.0
2005-08-08 13:30:00,49.42,49.44,49.24,49.35,184100.0,26.1797,26.1903,26.0844,26.1426,184100.0
2005-08-08 14:00:00,49.36,49.36,49.05,49.11,341300.0,26.1479,26.1479,25.9837,26.0155,341300.0
2005-08-08 14:30:00,49.09,49.24,49.04,49.19,228800.0,26.0049,26.0844,25.9784,26.0579,228800.0
2005-08-08 15:00:00,49.19,49.25,49.03,49.1,218800.0,26.0579,26.0896,25.9731,26.0102,218800.0
2005-08-08 15:30:00,49.09,49.11,49.0,49.02,446800.0,26.0049,26.0155,25.9572,25.9678,446800.0
2005-08-09 09:30:00,49.35,49.5,49.21,49.33,267700.0,26.1426,26.2221,26.0685,26.132,267700.0
2005-08-09 10:00:00,49.32,49.44,49.25,49.4,145200.0,26.1267,26.1903,26.0896,26.1691,145200.0
2005-08-09 10:30:00,49.4,49.74,49.39,49.59,297700.0,26.1691,26.3492,26.1638,26.2698,297700.0
2005-08-09 11:00:00,49.59,49.69,49.33,49.38,155400.0,26.2698,26.3227,26.132,26.1585,155400.0
2005-08-09 11:30:00,49.37,49.38,49.2,49.21,122700.0,26.1532,26.1585,26.0632,26.0685,122700.0
2005-08-09 12:00:00,49.21,49.27,49.16,49.25,113800.0,26.0685,26.1002,26.042,26.0896,113800.0
2005-08-09 12:30:00,49.24,49.28,49.17,49.19,93600.0,26.0844,26.1055,26.0473,26.0579,93600.0
2005-08-09 13:00:00,49.2,49.21,49.04,49.14,99100.0,26.0632,26.0685,25.9784,26.0314,99100.0
2005-08-09 13:30:00,49.12,49.22,49.12,49.17,90500.0,26.0208,26.0738,26.0208,26.0473,90500.0
2005-08-09 14:00:00,49.17,49.47,49.16,49.47,279900.0,26.0473,26.2062,26.042,26.2062,279900.0
2005-08-09 14:30:00,49.47,49.61,49.33,49.34,399800.0,26.2062,26.2804,26.132,26.1373,399800.0
2005-08-09 15:00:00,49.33,49.33,48.95,49.04,393100.0,26.132,26.132,25.9307,25.9784,393100.0
2005-08-09 15:30:00,49.04,49.23,48.97,49.05,330200.0,25.9784,26.0791,25.9413,25.9837,330200.0
2005-08-10 09:30:00,49.0,49.32,48.9,49.32,408000.0,25.9572,26.1267,25.9042,26.1267,408000.0
2005-08-10 10:00:00,49.32,49.4,49.07,49.25,284600.0,26.1267,26.1691,25.9943,26.0896,284600.0
2005-08-10 10:30:00,49.25,49.39,49.08,49.22,271600.0,26.0896,26.1638,25.9996,26.0738,271600.0
2005-08-10 11:00:00,49.23,49.47,49.1,49.39,220400.0,26.0791,26.2062,26.0102,26.1638,220400.0
2005-08-10 11:30:00,49.39,49.58,49.38,49.49,235100.0,26.1638,26.2645,26.1585,26.2168,235100.0
2005-08-10 12:00:00,49.49,49.5,49.22,49.29,148500.0,26.2168,26.2221,26.0738,26.1108,148500.0
2005-08-10 12:30:00,49.26,49.33,48.9,49.09,299200.0,26.0949,26.132,25.9042,26.0049,299200.0
2005-08-10 13:00:00,49.09,49.4,49.01,49.36,298800.0,26.0049,26.1691,25.9625,26.1479,298800.0
2005-08-10 13:30:00,49.36,49.38,48.96,49.07,221300.0,26.1479,26.1585,25.936,25.9943,221300.0
2005-08-10 14:00:00,49.06,49.08,48.66,48.72,321000.0,25.989,25.9996,25.7771,25.8089,321000.0
2005-08-10 14:30:00,48.71,48.73,48.56,48.59,244200.0,25.8036,25.8142,25.7241,25.74,244200.0
2005-08-10 15:00:00,48.59,48.61,48.22,48.41,681900.0,25.74,25.7506,25.544,25.6447,681900.0
2005-08-10 15:30:00,48.38,48.49,48.21,48.33,479300.0,25.6288,25.687,25.5387,25.6023,479300.0
2005-08-11 09:30:00,48.16,48.45,47.85,48.02,574100.0,25.5748,25.7288,25.4102,25.5004,574100.0
2005-08-11 10:00:00,48.02,48.87,48.01,48.77,433200.0,25.5004,25.9518,25.4951,25.8987,433200.0
2005-08-11 10:30:00,48.77,48.92,48.63,48.77,385800.0,25.8987,25.9784,25.8244,25.8987,385800.0
2005-08-11 11:00:00,48.77,48.94,48.57,48.61,478000.0,25.8987,25.989,25.7925,25.8138,478000.0
2005-08-11 11:30:00,48.62,48.86,48.53,48.77,217700.0,25.8191,25.9465,25.7713,25.8987,217700.0
2005-08-11 12:00:00,48.76,48.9,48.5,48.53,230200.0,25.8934,25.9678,25.7553,25.7713,230200.0
2005-08-11 12:30:00,48.53,48.78,48.51,48.72,122900.0,25.7713,25.904,25.7607,25.8722,122900.0
2005-08-11 13:00:00,48.73,48.87,48.64,48.77,106100.0,25.8775,25.9518,25.8297,25.8987,106100.0
2005-08-11 13:30:00,48.78,48.85,48.66,48.81,101200.0,25.904,25.9412,25.8403,25.92,101200.0
2005-08-11 14:00:00,48.79,48.81,48.55,48.59,177000.0,25.9093,25.92,25.7819,25.8031,177000.0
2005-08-11 14:30:00,48.6,48.73,48.56,48.73,137100.0,25.8084,25.8775,25.7872,25.8775,137100.0
2005-08-11 15:00:00,48.73,48.96,48.6,48.91,306600.0,25.8775,25.9996,25.8084,25.9731,306600.0
2005-08-11 15:30:00,48.91,49.06,48.84,48.94,408800.0,25.9731,26.0527,25.9359,25.989,408800.0
2005-08-12 09:30:00,48.66,48.66,48.05,48.17,541300.0,25.8403,25.8403,25.5164,25.5801,541300.0
2005-08-12 10:00:00,48.16,48.26,47.9,48.12,492500.0,25.5748,25.6279,25.4367,25.5535,492500.0
2005-08-12 10:30:00,48.11,48.13,47.91,48.08,262400.0,25.5482,25.5589,25.442,25.5323,262400.0
2005-08-12 11:00:00,48.08,48.18,47.93,47.97,196100.0,25.5323,25.5854,25.4526,25.4739,196100.0
2005-08-12 11:30:00,47.96,48.17,47.89,47.99,234300.0,25.4686,25.5801,25.4314,25.4845,234300.0
2005-08-12 12:00:00,47.99,48.04,47.82,48.01,176600.0,25.4845,25.5111,25.3942,25.4951,176600.0
2005-08-12 12:30:00,48.01,48.1,47.83,48.02,151000.0,25.4951,25.5429,25.3995,25.5004,151000.0
2005-08-12 13:00:00,48.02,48.11,47.89,48.06,128100.0,25.5004,25.5482,25.4314,25.5217,128100.0
2005-08-12 13:30:00,48.06,48.09,47.96,47.98,94700.0,25.5217,25.5376,25.4686,25.4792,94700.0
2005-08-12 14:00:00,47.98,48.15,47.96,48.1,161600.0,25.4792,25.5695,25.4686,25.5429,161600.0
2005-08-12 14:30:00,48.09,48.15,48.0,48.11,101800.0,25.5376,25.5695,25.4898,25.5482,101800.0
2005-08-12 15:00:00,48.09,48.26,48.01,48.25,217500.0,25.5376,25.6279,25.4951,25.6226,217500.0
2005-08-12 15:30:00,48.25,48.34,48.12,48.29,526200.0,25.6226,25.6704,25.5535,25.6438,526200.0
2005-08-15 09:30:00,48.16,48.86,48.16,48.56,478500.0,25.5748,25.9465,25.5748,25.7872,478500.0
2005-08-15 10:00:00,48.56,48.6,48.1,48.24,364200.0,25.7872,25.8084,25.5429,25.6173,364200.0
2005-08-15 10:30:00,48.26,48.66,48.25,48.63,338900.0,25.6279,25.8403,25.6226,25.8244,338900.0
2005-08-15 11:00:00,48.63,48.69,48.37,48.41,118900.0,25.8244,25.8562,25.6863,25.7075,118900.0
2005-08-15 11:30:00,48.42,48.63,48.39,48.59,83200.0,25.7129,25.8244,25.6969,25.8031,83200.0
2005-08-15 12:00:00,48.58,48.99,48.57,48.91,215400.0,25.7978,26.0155,25.7925,25.9731,215400.0
2005-08-15 12:30:00,48.92,49.07,48.86,48.91,163600.0,25.9784,26.058,25.9465,25.9731,163600.0
2005-08-15 13:00:00,48.91,49.17,48.88,49.12,165000.0,25.9731,26.1111,25.9571,26.0846,165000.0
2005-08-15 13:30:00,49.12,49.26,49.05,49.19,127900.0,26.0846,26.1589,26.0474,26.1218,127900.0
2005-08-15 14:00:00,49.19,49.19,48.97,49.1,119200.0,26.1218,26.1218,26.0049,26.074,119200.0
2005-08-15 14:30:00,49.11,49.24,49.03,49.15,133600.0,26.0793,26.1483,26.0368,26.1005,133600.0
2005-08-15 15:00:00,49.15,49.18,49.01,49.09,161700.0,26.1005,26.1164,26.0262,26.0687,161700.0
2005-08-15 15:30:00,49.1,49.13,48.92,48.94,282400.0,26.074,26.0899,25.9784,25.989,282400.0
2005-08-16 09:30:00,48.76,48.9,48.22,48.28,853100.0,25.8934,25.9678,25.6067,25.6385,853100.0
2005-08-16 10:00:00,48.28,48.42,48.12,48.19,504000.0,25.6385,25.7129,25.5535,25.5907,504000.0
2005-08-16 10:30:00,48.19,48.2,47.57,47.83,775100.0,25.5907,25.596,25.2615,25.3995,775100.0
2005-08-16 11:00:00,47.84,47.97,47.76,47.92,412200.0,25.4049,25.4739,25.3624,25.4473,412200.0
2005-08-16 11:30:00,47.92,47.97,47.81,47.89,262500.0,25.4473,25.4739,25.3889,25.4314,262500.0
2005-08-16 12:00:00,47.87,48.04,47.79,47.93,287000.0,25.4208,25.5111,25.3783,25.4526,287000.0
2005-08-16 12:30:00,47.93,48.0,47.91,48.0,88500.0,25.4526,25.4898,25.442,25.4898,88500.0
2005-08-16 13:00:00,48.0,48.01,47.88,47.96,231900.0,25.4898,25.4951,25.4261,25.4686,231900.0
2005-08-16 13:30:00,47.96,48.03,47.87,47.9,230700.0,25.4686,25.5058,25.4208,25.4367,230700.0
2005-08-16 14:00:00,47.9,48.0,47.84,47.97,256700.0,25.4367,25.4898,25.4049,25.4739,256700.0
2005-08-16 14:30:00,47.96,48.02,47.95,47.99,171100.0,25.4686,25.5004,25.4633,25.4845,171100.0
2005-08-16 15:00:00,47.99,47.99,47.74,47.78,281800.0,25.4845,25.4845,25.3518,25.373,281800.0
2005-08-16 15:30:00,47.78,47.79,47.63,47.69,668800.0,25.373,25.3783,25.2933,25.3252,668800.0
2005-08-17 09:30:00,48.4,49.41,48.32,49.19,1333900.0,25.7022,26.2386,25.6598,26.1218,1333900.0
2005-08-17 10:00:00,49.19,49.22,48.86,49.06,490800.0,26.1218,26.1377,25.9465,26.0527,490800.0
2005-08-17 10:30:00,49.06,49.25,48.62,49.13,552400.0,26.0527,26.1536,25.8191,26.0899,552400.0
2005-08-17 11:00:00,49.13,49.22,49.01,49.02,202200.0,26.0899,26.1377,26.0262,26.0315,202200.0
2005-08-17 11:30:00,49.02,49.08,48.91,49.05,143300.0,26.0315,26.0633,25.9731,26.0474,143300.0
2005-08-17 12:00:00,49.07,49.31,49.0,49.18,260100.0,26.058,26.1855,26.0209,26.1164,260100.0
2005-08-17 12:30:00,49.21,49.26,49.16,49.23,171200.0,26.1324,26.1589,26.1058,26.143,171200.0
2005-08-17 13:00:00,49.24,49.26,49.13,49.19,160100.0,26.1483,26.1589,26.0899,26.1218,160100.0
2005-08-17 13:30:00,49.17,49.23,49.01,49.19,182200.0,26.1111,26.143,26.0262,26.1218,182200.0
2005-08-17 14:00:00,49.18,49.28,49.11,49.2,291700.0,26.1164,26.1696,26.0793,26.1271,291700.0
2005-08-17 14:30:00,49.19,49.22,49.07,49.13,272700.0,26.1218,26.1377,26.058,26.0899,272700.0
2005-08-17 15:00:00,49.14,49.29,49.1,49.29,310200.0,26.0952,26.1749,26.074,26.1749,310200.0
2005-08-17 15:30:00,49.29,49.36,49.14,49.18,734500.0,26.1749,26.212,26.0952,26.1164,734500.0
2005-08-18 09:30:00,48.94,49.13,48.76,49.1,508300.0,25.989,26.0899,25.8934,26.074,508300.0
2005-08-18 10:00:00,49.1,49.4,49.04,49.27,650400.0,26.074,26.2333,26.0421,26.1642,650400.0
2005-08-18 10:30:00,49.28,49.5,49.03,49.13,550600.0,26.1696,26.2864,26.0368,26.0899,550600.0
2005-08-18 11:00:00,49.13,49.17,48.9,48.9,244000.0,26.0899,26.1111,25.9678,25.9678,244000.0
2005-08-18 11:30:00,48.89,48.96,48.8,48.9,208700.0,25.9624,25.9996,25.9147,25.9678,208700.0
2005-08-18 12:00:00,48.9,49.2,48.84,49.1,280600.0,25.9678,26.1271,25.9359,26.074,280600.0
2005-08-18 12:30:00,49.11,49.17,48.95,48.98,89600.0,26.0793,26.1111,25.9943,26.0102,89600.0
2005-08-18 13:00:00,48.98,49.22,48.91,49.22,186800.0,26.0102,26.1377,25.9731,26.1377,186800.0
2005-08-18 13:30:00,49.22,49.31,49.13,49.13,209600.0,26.1377,26.1855,26.0899,26.0899,209600.0
2005-08-18 14:00:00,49.13,49.13,48.87,48.88,260000.0,26.0899,26.0899,25.9518,25.9571,260000.0
2005-08-18 14:30:00,48.88,49.09,48.82,49.01,217300.0,25.9571,26.0687,25.9253,26.0262,217300.0
2005-08-18 15:00:00,49.0,49.15,48.94,49.05,244000.0,26.0209,26.1005,25.989,26.0474,244000.0
2005-08-18 15:30:00,49.05,49.2,49.05,49.09,340300.0,26.0474,26.1271,26.0474,26.0687,340300.0
2005-08-19 09:30:00,49.25,49.34,49.06,49.3,1155900.0,26.1536,26.2014,26.0527,26.1802,1155900.0
2005-08-19 10:00:00,49.28,49.8,48.84,49.72,663100.0,26.1696,26.4457,25.9359,26.4032,663100.0
2005-08-19 10:30:00,49.72,49.8,49.53,49.62,284100.0,26.4032,26.4457,26.3023,26.3501,284100.0
2005-08-19 11:00:00,49.62,49.66,49.5,49.57,194900.0,26.3501,26.3713,26.2864,26.3236,194900.0
2005-08-19 11:30:00,49.57,49.71,49.51,49.51,105100.0,26.3236,26.3979,26.2917,26.2917,105100.0
2005-08-19 12:00:00,49.5,49.51,49.35,49.36,84700.0,26.2864,26.2917,26.2067,26.212,84700.0
2005-08-19 12:30:00,49.36,49.48,49.36,49.48,106100.0,26.212,26.2758,26.212,26.2758,106100.0
2005-08-19 13:00:00,49.48,49.56,49.39,49.5,210700.0,26.2758,26.3182,26.228,26.2864,210700.0
2005-08-19 13:30:00,49.5,49.5,49.41,49.43,89600.0,26.2864,26.2864,26.2386,26.2492,89600.0
2005-08-19 14:00:00,49.44,49.45,49.37,49.39,91100.0,26.2545,26.2598,26.2173,26.228,91100.0
2005-08-19 14:30:00,49.38,49.48,49.34,49.38,148900.0,26.2227,26.2758,26.2014,26.2227,148900.0
2005-08-19 15:00:00,49.38,49.49,49.36,49.48,186400.0,26.2227,26.2811,26.212,26.2758,186400.0
2005-08-19 15:30:00,49.48,49.54,49.12,49.31,288500.0,26.2758,26.3076,26.0846,26.1855,288500.0
2005-08-22 09:30:00,49.3,49.8,49.3,49.7,413800.0,26.1802,26.4457,26.1802,26.3926,413800.0
2005-08-22 10:00:00,49.69,49.82,49.62,49.77,260300.0,26.3873,26.4563,26.3501,26.4298,260300.0
2005-08-22 10:30:00,49.75,49.91,49.7,49.82,278400.0,26.4191,26.5041,26.3926,26.4563,278400.0
2005-08-22 11:00:00,49.82,49.82,49.52,49.6,202800.0,26.4563,26.4563,26.297,26.3395,202800.0
2005-08-22 11:30:00,49.59,49.6,49.33,49.37,178600.0,26.3342,26.3395,26.1961,26.2173,178600.0
2005-08-22 12:00:00,49.37,49.42,49.16,49.21,204600.0,26.2173,26.2439,26.1058,26.1324,204600.0
2005-08-22 12:30:00,49.21,49.25,48.95,49.12,227300.0,26.1324,26.1536,25.9943,26.0846,227300.0
2005-08-22 13:00:00,49.13,49.32,48.99,49.32,145000.0,26.0899,26.1908,26.0155,26.1908,145000.0
2005-08-22 13:30:00,49.32,49.51,49.25,49.47,160800.0,26.1908,26.2917,26.1536,26.2704,160800.0
2005-08-22 14:00:00,49.45,49.46,49.27,49.37,173700.0,26.2598,26.2651,26.1642,26.2173,173700.0
2005-08-22 14:30:00,49.37,49.51,49.3,49.46,191200.0,26.2173,26.2917,26.1802,26.2651,191200.0
2005-08-22 15:00:00,49.46,49.46,49.24,49.32,168600.0,26.2651,26.2651,26.1483,26.1908,168600.0
2005-08-22 15:30:00,49.33,49.62,49.33,49.59,464000.0,26.1961,26.3501,26.1961,26.3342,464000.0
2005-08-23 09:30:00,49.65,49.9,49.52,49.62,430500.0,26.366,26.4988,26.297,26.3501,430500.0
2005-08-23 10:00:00,49.61,49.72,49.53,49.66,334600.0,26.3448,26.4032,26.3023,26.3713,334600.0
2005-08-23 10:30:00,49.64,49.78,49.53,49.61,199600.0,26.3607,26.4351,26.3023,26.3448,199600.0
2005-08-23 11:00:00,49.6,49.62,49.41,49.54,252900.0,26.3395,26.3501,26.2386,26.3076,252900.0
2005-08-23 11:30:00,49.51,49.58,49.05,49.1,350600.0,26.2917,26.3289,26.0474,26.074,350600.0
2005-08-23 12:00:00,49.08,49.16,48.9,49.11,267600.0,26.0633,26.1058,25.9678,26.0793,267600.0
2005-08-23 12:30:00,49.11,49.21,49.06,49.13,69700.0,26.0793,26.1324,26.0527,26.0899,69700.0
2005-08-23 13:00:00,49.13,49.25,49.02,49.04,79900.0,26.0899,26.1536,26.0315,26.0421,79900.0
2005-08-23 13:30:00,49.04,49.27,49.04,49.18,93200.0,26.0421,26.1642,26.0421,26.1164,93200.0
2005-08-23 14:00:00,49.18,49.22,49.1,49.21,139400.0,26.1164,26.1377,26.074,26.1324,139400.0
2005-08-23 14:30:00,49.21,49.53,49.16,49.36,316000.0,26.1324,26.3023,26.1058,26.212,316000.0
2005-08-23 15:00:00,49.36,49.45,49.12,49.16,198200.0,26.212,26.2598,26.0846,26.1058,198200.0
2005-08-23 15:30:00,49.17,49.25,49.05,49.13,342000.0,26.1111,26.1536,26.0474,26.0899,342000.0
2005-08-24 09:30:00,48.99,49.02,48.51,48.73,553000.0,26.0155,26.0315,25.7607,25.8775,553000.0
2005-08-24 10:00:00,48.73,48.97,48.62,48.79,267700.0,25.8775,26.0049,25.8191,25.9093,267700.0
2005-08-24 10:30:00,48.79,49.21,48.76,49.09,479600.0,25.9093,26.1324,25.8934,26.0687,479600.0
2005-08-24 11:00:00,49.09,49.31,49.04,49.25,251500.0,26.0687,26.1855,26.0421,26.1536,251500.0
2005-08-24 11:30:00,49.27,49.51,49.18,49.37,244900.0,26.1642,26.2917,26.1164,26.2173,244900.0
2005-08-24 12:00:00,49.36,49.64,49.24,49.62,195800.0,26.212,26.3607,26.1483,26.3501,195800.0
2005-08-24 12:30:00,49.6,49.64,49.45,49.54,148000.0,26.3395,26.3607,26.2598,26.3076,148000.0
2005-08-24 13:00:00,49.55,49.55,49.24,49.24,120700.0,26.3129,26.3129,26.1483,26.1483,120700.0
2005-08-24 13:30:00,49.25,49.3,49.13,49.23,173300.0,26.1536,26.1802,26.0899,26.143,173300.0
2005-08-24 14:00:00,49.24,49.24,48.89,49.02,320900.0,26.1483,26.1483,25.9624,26.0315,320900.0
2005-08-24 14:30:00,49.03,49.09,48.78,48.81,208800.0,26.0368,26.0687,25.904,25.92,208800.0
2005-08-24 15:00:00,48.81,48.84,48.49,48.68,486100.0,25.92,25.9359,25.75,25.8509,486100.0
2005-08-24 15:30:00,48.68,48.76,48.39,48.54,576700.0,25.8509,25.8934,25.6969,25.7766,576700.0
2005-08-25 09:30:00,48.76,48.83,48.6,48.77,382300.0,25.8934,25.9306,25.8084,25.8987,382300.0
2005-08-25 10:00:00,48.77,49.06,48.76,49.05,335100.0,25.8987,26.0527,25.8934,26.0474,335100.0
2005-08-25 10:30:00,49.06,49.17,48.95,48.96,252500.0,26.0527,26.1111,25.9943,25.9996,252500.0
2005-08-25 11:00:00,48.96,49.06,48.95,48.96,111600.0,25.9996,26.0527,25.9943,25.9996,111600.0
2005-08-25 11:30:00,48.96,48.96,48.71,48.9,142000.0,25.9996,25.9996,25.8669,25.9678,142000.0
2005-08-25 12:00:00,48.91,48.91,48.75,48.79,48900.0,25.9731,25.9731,25.8881,25.9093,48900.0
2005-08-25 12:30:00,48.78,48.84,48.58,48.71,134300.0,25.904,25.9359,25.7978,25.8669,134300.0
2005-08-25 13:00:00,48.72,48.87,48.64,48.84,145800.0,25.8722,25.9518,25.8297,25.9359,145800.0
2005-08-25 13:30:00,48.83,48.86,48.73,48.75,70300.0,25.9306,25.9465,25.8775,25.8881,70300.0
2005-08-25 14:00:00,48.75,48.97,48.61,48.94,131000.0,25.8881,26.0049,25.8138,25.989,131000.0
2005-08-25 14:30:00,48.94,48.94,48.8,48.93,138500.0,25.989,25.989,25.9147,25.9837,138500.0
2005-08-25 15:00:00,48.94,48.95,48.66,48.7,168500.0,25.989,25.9943,25.8403,25.8615,168500.0
2005-08-25 15:30:00,48.69,48.92,48.63,48.84,358300.0,25.8562,25.9784,25.8244,25.9359,358300.0
2005-08-26 09:30:00,48.8,48.95,48.48,48.65,385400.0,25.9147,25.9943,25.7447,25.835,385400.0
2005-08-26 10:00:00,48.65,48.68,48.4,48.61,508000.0,25.835,25.8509,25.7022,25.8138,508000.0
2005-08-26 10:30:00,48.61,49.51,48.47,48.59,535300.0,25.8138,26.2917,25.7394,25.8031,535300.0
2005-08-26 11:00:00,48.59,48.65,48.48,48.54,209400.0,25.8031,25.835,25.7447,25.7766,209400.0
2005-08-26 11:30:00,48.54,48.61,48.51,48.58,137000.0,25.7766,25.8138,25.7607,25.7978,137000.0
2005-08-26 12:00:00,48.58,48.74,48.58,48.74,108500.0,25.7978,25.8828,25.7978,25.8828,108500.0
2005-08-26 12:30:00,48.74,48.79,48.61,48.66,90100.0,25.8828,25.9093,25.8138,25.8403,90100.0
2005-08-26 13:00:00,48.67,48.7,48.55,48.56,64800.0,25.8456,25.8615,25.7819,25.7872,64800.0
2005-08-26 13:30:00,48.56,48.75,48.55,48.71,85400.0,25.7872,25.8881,25.7819,25.8669,85400.0
2005-08-26 14:00:00,48.7,49.17,48.63,49.06,362200.0,25.8615,26.1111,25.8244,26.0527,362200.0
2005-08-26 14:30:00,49.06,49.12,48.95,49.05,246100.0,26.0527,26.0846,25.9943,26.0474,246100.0
2005-08-26 15:00:00,49.04,49.18,48.95,48.97,187500.0,26.0421,26.1164,25.9943,26.0049,187500.0
2005-08-26 15:30:00,48.97,49.06,48.88,48.9,241500.0,26.0049,26.0527,25.9571,25.9678,241500.0
2005-08-29 09:30:00,48.88,49.64,48.86,49.59,643600.0,25.9571,26.3607,25.9465,26.3342,643600.0
2005-08-29 10:00:00,49.6,49.87,49.55,49.8,623100.0,26.3395,26.4829,26.3129,26.4457,623100.0
2005-08-29 10:30:00,49.8,49.92,49.6,49.69,447000.0,26.4457,26.5094,26.3395,26.3873,447000.0
2005-08-29 11:00:00,49.69,49.76,49.58,49.6,201100.0,26.3873,26.4244,26.3289,26.3395,201100.0
2005-08-29 11:30:00,49.6,49.66,49.49,49.57,230500.0,26.3395,26.3713,26.2811,26.3236,230500.0
2005-08-29 12:00:00,49.57,49.7,49.48,49.59,125400.0,26.3236,26.3926,26.2758,26.3342,125400.0
2005-08-29 12:30:00,49.6,49.72,49.54,49.67,163500.0,26.3395,26.4032,26.3076,26.3767,163500.0
2005-08-29 13:00:00,49.7,49.89,49.69,49.78,215000.0,26.3926,26.4935,26.3873,26.4351,215000.0
2005-08-29 13:30:00,49.77,50.01,49.76,49.97,265300.0,26.4298,26.5572,26.4244,26.536,265300.0
2005-08-29 14:00:00,49.96,49.97,49.73,49.9,173700.0,26.5307,26.536,26.4085,26.4988,173700.0
2005-08-29 14:30:00,49.91,49.99,49.84,49.92,117300.0,26.5041,26.5466,26.4669,26.5094,117300.0
2005-08-29 15:00:00,49.92,50.11,49.85,49.92,416500.0,26.5094,26.6103,26.4722,26.5094,416500.0
2005-08-29 15:30:00,49.91,50.06,48.9,49.97,399400.0,26.5041,26.5838,25.9678,26.536,399400.0
2005-08-30 09:30:00,49.77,49.94,49.52,49.7,321300.0,26.4298,26.52,26.297,26.3926,321300.0
2005-08-30 10:00:00,49.69,49.88,49.55,49.61,313400.0,26.3873,26.4882,26.3129,26.3448,313400.0
2005-08-30 10:30:00,49.63,49.65,49.4,49.49,239400.0,26.3554,26.366,26.2333,26.2811,239400.0
2005-08-30 11:00:00,49.5,49.6,49.4,49.49,211700.0,26.2864,26.3395,26.2333,26.2811,211700.0
2005-08-30 11:30:00,49.51,49.56,49.4,49.43,144800.0,26.2917,26.3182,26.2333,26.2492,144800.0
2005-08-30 12:00:00,49.43,49.81,49.43,49.75,364600.0,26.2492,26.451,26.2492,26.4191,364600.0
2005-08-30 12:30:00,49.78,49.9,49.69,49.81,238600.0,26.4351,26.4988,26.3873,26.451,238600.0
2005-08-30 13:00:00,49.81,49.95,49.72,49.92,219200.0,26.451,26.5253,26.4032,26.5094,219200.0
2005-08-30 13:30:00,49.93,50.1,49.88,49.88,309900.0,26.5147,26.605,26.4882,26.4882,309900.0
2005-08-30 14:00:00,49.89,49.97,49.62,49.72,207900.0,26.4935,26.536,26.3501,26.4032,207900.0
2005-08-30 14:30:00,49.72,49.82,49.6,49.62,190800.0,26.4032,26.4563,26.3395,26.3501,190800.0
2005-08-30 15:00:00,49.62,49.81,49.59,49.69,190800.0,26.3501,26.451,26.3342,26.3873,190800.0
2005-08-30 15:30:00,49.69,49.98,49.69,49.95,563100.0,26.3873,26.5413,26.3873,26.5253,563100.0
2005-08-31 09:30:00,49.5,50.4,49.4,49.89,969300.0,26.2864,26.7643,26.2333,26.4935,969300.0
2005-08-31 10:00:00,49.91,50.17,49.71,49.77,500500.0,26.5041,26.6422,26.3979,26.4298,500500.0
2005-08-31 10:30:00,49.78,50.16,49.74,49.89,320000.0,26.4351,26.6369,26.4138,26.4935,320000.0
2005-08-31 11:00:00,49.91,50.19,49.82,50.02,322500.0,26.5041,26.6528,26.4563,26.5625,322500.0
2005-08-31 11:30:00,49.99,50.12,49.96,50.04,237000.0,26.5466,26.6156,26.5307,26.5731,237000.0
2005-08-31 12:00:00,50.04,50.14,49.92,49.92,537800.0,26.5731,26.6262,26.5094,26.5094,537800.0
2005-08-31 12:30:00,49.92,49.99,49.83,49.87,157900.0,26.5094,26.5466,26.4616,26.4829,157900.0
2005-08-31 13:00:00,49.86,50.04,49.84,49.97,167200.0,26.4776,26.5731,26.4669,26.536,167200.0
2005-08-31 13:30:00,49.96,50.22,49.96,50.17,443700.0,26.5307,26.6687,26.5307,26.6422,443700.0
2005-08-31 14:00:00,50.18,50.23,50.09,50.22,231300.0,26.6475,26.674,26.5997,26.6687,231300.0
2005-08-31 14:30:00,50.21,50.6,50.18,50.57,506200.0,26.6634,26.8705,26.6475,26.8546,506200.0
2005-08-31 15:00:00,50.57,50.6,50.47,50.57,591500.0,26.8546,26.8705,26.8015,26.8546,591500.0
2005-08-31 15:30:00,50.57,50.75,50.5,50.75,883100.0,26.8546,26.9502,26.8174,26.9502,883100.0
2005-09-01 09:30:00,50.4,50.53,50.22,50.25,555800.0,26.7643,26.8333,26.6687,26.6847,555800.0
2005-09-01 10:00:00,50.25,50.25,49.86,49.9,554400.0,26.6847,26.6847,26.4776,26.4988,554400.0
2005-09-01 10:30:00,49.87,49.91,49.75,49.83,265300.0,26.4829,26.5041,26.4191,26.4616,265300.0
2005-09-01 11:00:00,49.84,49.97,49.76,49.83,346500.0,26.4669,26.536,26.4244,26.4616,346500.0
2005-09-01 11:30:00,49.81,49.96,49.74,49.89,343900.0,26.451,26.5307,26.4138,26.4935,343900.0
2005-09-01 12:00:00,49.89,49.97,49.83,49.94,164000.0,26.4935,26.536,26.4616,26.52,164000.0
2005-09-01 12:30:00,49.93,50.02,49.7,49.72,245800.0,26.5147,26.5625,26.3926,26.4032,245800.0
2005-09-01 13:00:00,49.72,49.78,49.65,49.76,352800.0,26.4032,26.4351,26.366,26.4244,352800.0
2005-09-01 13:30:00,49.78,49.79,49.47,49.47,250500.0,26.4351,26.4404,26.2704,26.2704,250500.0
2005-09-01 14:00:00,49.48,49.64,49.4,49.5,213400.0,26.2758,26.3607,26.2333,26.2864,213400.0
2005-09-01 14:30:00,49.51,49.65,49.46,49.58,222800.0,26.2917,26.366,26.2651,26.3289,222800.0
2005-09-01 15:00:00,49.59,49.64,49.51,49.58,207300.0,26.3342,26.3607,26.2917,26.3289,207300.0
2005-09-01 15:30:00,49.59,49.72,49.54,49.67,341400.0,26.3342,26.4032,26.3076,26.3767,341400.0
2005-09-02 09:30:00,49.71,49.86,49.14,49.25,447100.0,26.3979,26.4776,26.0952,26.1536,447100.0
2005-09-02 10:00:00,49.25,49.49,49.21,49.33,332400.0,26.1536,26.2811,26.1324,26.1961,332400.0
2005-09-02 10:30:00,49.33,49.37,49.2,49.21,176800.0,26.1961,26.2173,26.1271,26.1324,176800.0
2005-09-02 11:00:00,49.21,49.28,49.2,49.22,102800.0,26.1324,26.1696,26.1271,26.1377,102800.0
2005-09-02 11:30:00,49.22,49.3,49.13,49.17,135300.0,26.1377,26.1802,26.0899,26.1111,135300.0
2005-09-02 12:00:00,49.17,49.38,49.17,49.3,109100.0,26.1111,26.2227,26.1111,26.1802,109100.0
2005-09-02 12:30:00,49.3,49.39,49.24,49.28,82800.0,26.1802,26.228,26.1483,26.1696,82800.0
2005-09-02 13:00:00,49.26,49.36,49.18,49.25,49700.0,26.1589,26.212,26.1164,26.1536,49700.0
2005-09-02 13:30:00,49.26,49.39,49.25,49.35,44000.0,26.1589,26.228,26.1536,26.2067,44000.0
2005-09-02 14:00:00,49.36,49.41,49.3,49.38,40500.0,26.212,26.2386,26.1802,26.2227,40500.0
2005-09-02 14:30:00,49.38,49.45,49.34,49.45,70500.0,26.2227,26.2598,26.2014,26.2598,70500.0
2005-09-02 15:00:00,49.44,49.46,49.26,49.27,77900.0,26.2545,26.2651,26.1589,26.1642,77900.0
2005-09-02 15:30:00,49.26,49.28,49.09,49.18,197100.0,26.1589,26.1696,26.0687,26.1164,197100.0
2005-09-06 09:30:00,49.35,49.54,49.25,49.4,411000.0,26.2067,26.3076,26.1536,26.2333,411000.0
2005-09-06 10:00:00,49.41,49.62,49.31,49.56,321300.0,26.2386,26.3501,26.1855,26.3182,321300.0
2005-09-06 10:30:00,49.57,49.65,49.38,49.48,237800.0,26.3236,26.366,26.2227,26.2758,237800.0
2005-09-06 11:00:00,49.49,49.51,49.31,49.37,131600.0,26.2811,26.2917,26.1855,26.2173,131600.0
2005-09-06 11:30:00,49.36,49.38,49.19,49.32,145600.0,26.212,26.2227,26.1218,26.1908,145600.0
2005-09-06 12:00:00,49.32,49.5,49.31,49.37,118700.0,26.1908,26.2864,26.1855,26.2173,118700.0
2005-09-06 12:30:00,49.37,49.44,49.33,49.43,78600.0,26.2173,26.2545,26.1961,26.2492,78600.0
2005-09-06 13:00:00,49.44,49.47,49.41,49.45,126100.0,26.2545,26.2704,26.2386,26.2598,126100.0
2005-09-06 13:30:00,49.45,49.48,49.39,49.43,96700.0,26.2598,26.2758,26.228,26.2492,96700.0
2005-09-06 14:00:00,49.43,49.45,49.4,49.42,145800.0,26.2492,26.2598,26.2333,26.2439,145800.0
2005-09-06 14:30:00,49.42,49.54,49.4,49.54,120100.0,26.2439,26.3076,26.2333,26.3076,120100.0
2005-09-06 15:00:00,49.54,49.65,49.42,49.6,162100.0,26.3076,26.366,26.2439,26.3395,162100.0
2005-09-06 15:30:00,49.61,49.81,49.59,49.81,339900.0,26.3448,26.451,26.3342,26.451,339900.0
2005-09-07 09:30:00,49.67,49.74,49.2,49.3,244400.0,26.3767,26.4138,26.1271,26.1802,244400.0
2005-09-07 10:00:00,49.3,49.37,49.1,49.16,194400.0,26.1802,26.2173,26.074,26.1058,194400.0
2005-09-07 10:30:00,49.15,49.46,49.1,49.42,219600.0,26.1005,26.2651,26.074,26.2439,219600.0
2005-09-07 11:00:00,49.43,49.58,49.37,49.42,169900.0,26.2492,26.3289,26.2173,26.2439,169900.0
2005-09-07 11:30:00,49.43,49.45,49.39,49.41,44900.0,26.2492,26.2598,26.228,26.2386,44900.0
2005-09-07 12:00:00,49.42,49.42,49.36,49.4,44000.0,26.2439,26.2439,26.212,26.2333,44000.0
2005-09-07 12:30:00,49.41,49.42,49.32,49.4,141900.0,26.2386,26.2439,26.1908,26.2333,141900.0
2005-09-07 13:00:00,49.4,49.48,49.3,49.4,145000.0,26.2333,26.2758,26.1802,26.2333,145000.0
2005-09-07 13:30:00,49.4,49.41,49.27,49.38,122600.0,26.2333,26.2386,26.1642,26.2227,122600.0
2005-09-07 14:00:00,49.39,49.48,49.34,49.38,142200.0,26.228,26.2758,26.2014,26.2227,142200.0
2005-09-07 14:30:00,49.38,49.43,49.31,49.4,97000.0,26.2227,26.2492,26.1855,26.2333,97000.0
2005-09-07 15:00:00,49.39,49.49,49.34,49.47,140700.0,26.228,26.2811,26.2014,26.2704,140700.0
2005-09-07 15:30:00,49.45,49.49,49.36,49.46,261200.0,26.2598,26.2811,26.212,26.2651,261200.0
2005-09-08 09:30:00,49.33,49.76,49.3,49.71,398300.0,26.1961,26.4244,26.1802,26.3979,398300.0
2005-09-08 10:00:00,49.72,49.98,49.68,49.96,271600.0,26.4032,26.5413,26.382,26.5307,271600.0
2005-09-08 10:30:00,49.95,50.21,49.77,49.8,463900.0,26.5253,26.6634,26.4298,26.4457,463900.0
2005-09-08 11:00:00,49.81,50.1,49.79,50.0,213000.0,26.451,26.605,26.4404,26.5519,213000.0
2005-09-08 11:30:00,50.0,50.11,49.94,50.02,132500.0,26.5519,26.6103,26.52,26.5625,132500.0
2005-09-08 12:00:00,50.02,50.3,49.98,50.28,231800.0,26.5625,26.7112,26.5413,26.7006,231800.0
2005-09-08 12:30:00,50.28,50.3,50.07,50.08,147600.0,26.7006,26.7112,26.5891,26.5944,147600.0
2005-09-08 13:00:00,50.09,50.25,50.08,50.21,97200.0,26.5997,26.6847,26.5944,26.6634,97200.0
2005-09-08 13:30:00,50.21,50.26,49.94,50.02,153200.0,26.6634,26.69,26.52,26.5625,153200.0
2005-09-08 14:00:00,50.02,50.13,49.96,49.99,126300.0,26.5625,26.6209,26.5307,26.5466,126300.0
2005-09-08 14:30:00,49.96,50.15,49.94,50.07,114400.0,26.5307,26.6316,26.52,26.5891,114400.0
2005-09-08 15:00:00,50.07,50.08,49.83,49.93,181700.0,26.5891,26.5944,26.4616,26.5147,181700.0
2005-09-08 15:30:00,49.94,50.08,49.9,50.08,289900.0,26.52,26.5944,26.4988,26.5944,289900.0
2005-09-09 09:30:00,50.18,50.55,49.87,50.1,577900.0,26.6475,26.844,26.4829,26.605,577900.0
2005-09-09 10:00:00,50.09,50.28,49.92,50.11,334700.0,26.5997,26.7006,26.5094,26.6103,334700.0
2005-09-09 10:30:00,50.11,50.16,49.79,49.9,312000.0,26.6103,26.6369,26.4404,26.4988,312000.0
2005-09-09 11:00:00,49.89,50.21,49.75,50.1,313800.0,26.4935,26.6634,26.4191,26.605,313800.0
2005-09-09 11:30:00,50.09,50.47,50.08,50.43,249100.0,26.5997,26.8015,26.5944,26.7802,249100.0
2005-09-09 12:00:00,50.44,50.63,50.43,50.6,299800.0,26.7856,26.8865,26.7802,26.8705,299800.0
2005-09-09 12:30:00,50.6,50.6,50.49,50.51,125500.0,26.8705,26.8705,26.8121,26.8227,125500.0
2005-09-09 13:00:00,50.49,50.68,50.48,50.65,184400.0,26.8121,26.913,26.8068,26.8971,184400.0
2005-09-09 13:30:00,50.64,50.84,50.59,50.82,195300.0,26.8918,26.998,26.8652,26.9873,195300.0
2005-09-09 14:00:00,50.82,50.83,50.67,50.75,179200.0,26.9873,26.9927,26.9077,26.9502,179200.0
2005-09-09 14:30:00,50.74,50.79,50.56,50.73,147000.0,26.9449,26.9714,26.8493,26.9396,147000.0
2005-09-09 15:00:00,50.73,50.77,50.62,50.73,151300.0,26.9396,26.9608,26.8811,26.9396,151300.0
2005-09-09 15:30:00,50.73,50.75,50.6,50.69,393800.0,26.9396,26.9502,26.8705,26.9183,393800.0
2005-09-12 09:30:00,50.43,50.83,50.38,50.75,319600.0,26.7802,26.9927,26.7537,26.9502,319600.0
2005-09-12 10:00:00,50.75,50.78,50.38,50.4,243700.0,26.9502,26.9661,26.7537,26.7643,243700.0
2005-09-12 10:30:00,50.42,50.42,50.2,50.27,198200.0,26.7749,26.7749,26.6581,26.6953,198200.0
2005-09-12 11:00:00,50.28,50.48,50.2,50.4,118800.0,26.7006,26.8068,26.6581,26.7643,118800.0
2005-09-12 11:30:00,50.4,50.47,50.28,50.28,70600.0,26.7643,26.8015,26.7006,26.7006,70600.0
2005-09-12 12:00:00,50.28,50.58,50.27,50.56,76300.0,26.7006,26.8599,26.6953,26.8493,76300.0
2005-09-12 12:30:00,50.55,50.55,50.29,50.31,67600.0,26.844,26.844,26.7059,26.7165,67600.0
2005-09-12 13:00:00,50.31,50.42,50.29,50.3,52500.0,26.7165,26.7749,26.7059,26.7112,52500.0
2005-09-12 13:30:00,50.31,50.31,50.12,50.12,126900.0,26.7165,26.7165,26.6156,26.6156,126900.0
2005-09-12 14:00:00,50.11,50.22,50.08,50.18,126200.0,26.6103,26.6687,26.5944,26.6475,126200.0
2005-09-12 14:30:00,50.19,50.37,50.19,50.35,112700.0,26.6528,26.7484,26.6528,26.7378,112700.0
2005-09-12 15:00:00,50.34,50.38,50.25,50.33,167300.0,26.7325,26.7537,26.6847,26.7271,167300.0
2005-09-12 15:30:00,50.34,50.34,50.13,50.18,212000.0,26.7325,26.7325,26.6209,26.6475,212000.0
2005-09-13 09:30:00,50.41,50.57,50.13,50.46,311500.0,26.7696,26.8546,26.6209,26.7962,311500.0
2005-09-13 10:00:00,50.46,50.69,50.4,50.66,229500.0,26.7962,26.9183,26.7643,26.9024,229500.0
2005-09-13 10:30:00,50.65,50.68,50.29,50.35,213600.0,26.8971,26.913,26.7059,26.7378,213600.0
2005-09-13 11:00:00,50.36,50.5,50.32,50.4,127000.0,26.7431,26.8174,26.7218,26.7643,127000.0
2005-09-13 11:30:00,50.4,50.5,50.35,50.36,84200.0,26.7643,26.8174,26.7378,26.7431,84200.0
2005-09-13 12:00:00,50.35,50.35,50.18,50.3,100200.0,26.7378,26.7378,26.6475,26.7112,100200.0
2005-09-13 12:30:00,50.29,50.38,50.25,50.35,83100.0,26.7059,26.7537,26.6847,26.7378,83100.0
2005-09-13 13:00:00,50.36,50.41,50.27,50.35,65700.0,26.7431,26.7696,26.6953,26.7378,65700.0
2005-09-13 13:30:00,50.36,50.48,50.35,50.44,75400.0,26.7431,26.8068,26.7378,26.7856,75400.0
2005-09-13 14:00:00,50.45,50.99,50.41,50.83,622200.0,26.7909,27.0776,26.7696,26.9927,622200.0
2005-09-13 14:30:00,50.83,50.84,50.69,50.75,151400.0,26.9927,26.998,26.9183,26.9502,151400.0
2005-09-13 15:00:00,50.75,50.77,50.44,50.51,215300.0,26.9502,26.9608,26.7856,26.8227,215300.0
2005-09-13 15:30:00,50.5,50.57,50.31,50.39,331400.0,26.8174,26.8546,26.7165,26.759,331400.0
2005-09-14 09:30:00,50.45,50.7,50.41,50.53,383000.0,26.7909,26.9236,26.7696,26.8333,383000.0
2005-09-14 10:00:00,50.55,50.6,50.42,50.47,272500.0,26.844,26.8705,26.7749,26.8015,272500.0
2005-09-14 10:30:00,50.47,50.67,50.43,50.52,207500.0,26.8015,26.9077,26.7802,26.828,207500.0
2005-09-14 11:00:00,50.52,50.56,50.45,50.5,84800.0,26.828,26.8493,26.7909,26.8174,84800.0
2005-09-14 11:30:00,50.5,50.59,50.47,50.5,101800.0,26.8174,26.8652,26.8015,26.8174,101800.0
2005-09-14 12:00:00,50.5,50.56,50.5,50.52,60500.0,26.8174,26.8493,26.8174,26.828,60500.0
2005-09-14 12:30:00,50.53,50.62,50.49,50.62,144900.0,26.8333,26.8811,26.8121,26.8811,144900.0
2005-09-14 13:00:00,50.62,50.69,50.56,50.64,116200.0,26.8811,26.9183,26.8493,26.8918,116200.0
2005-09-14 13:30:00,50.64,50.64,50.46,50.48,368600.0,26.8918,26.8918,26.7962,26.8068,368600.0
2005-09-14 14:00:00,50.48,50.48,50.22,50.3,327400.0,26.8068,26.8068,26.6687,26.7112,327400.0
2005-09-14 14:30:00,50.3,50.39,50.19,50.26,349900.0,26.7112,26.759,26.6528,26.69,349900.0
2005-09-14 15:00:00,50.25,50.31,49.82,50.3,606200.0,26.6847,26.7165,26.4563,26.7112,606200.0
2005-09-14 15:30:00,50.3,50.49,50.23,50.33,540000.0,26.7112,26.8121,26.674,26.7271,540000.0
2005-09-15 09:30:00,50.44,50.61,50.21,50.5,447300.0,26.7856,26.8758,26.6634,26.8174,447300.0
2005-09-15 10:00:00,50.5,50.56,50.36,50.44,415100.0,26.8174,26.8493,26.7431,26.7856,415100.0
2005-09-15 10:30:00,50.44,50.48,50.0,50.27,477000.0,26.7856,26.8068,26.5519,26.6953,477000.0
2005-09-15 11:00:00,50.26,50.44,50.19,50.43,232800.0,26.69,26.7856,26.6528,26.7802,232800.0
2005-09-15 11:30:00,50.43,50.69,50.29,50.52,400300.0,26.7802,26.9183,26.7059,26.828,400300.0
2005-09-15 12:00:00,50.53,50.59,50.45,50.5,310400.0,26.8333,26.8652,26.7909,26.8174,310400.0
2005-09-15 12:30:00,50.5,50.56,50.42,50.44,164400.0,26.8174,26.8493,26.7749,26.7856,164400.0
2005-09-15 13:00:00,50.43,50.51,50.35,50.38,228300.0,26.7802,26.8227,26.7378,26.7537,228300.0
2005-09-15 13:30:00,50.38,50.43,50.28,50.31,118600.0,26.7537,26.7802,26.7006,26.7165,118600.0
2005-09-15 14:00:00,50.3,50.34,50.09,50.22,309400.0,26.7112,26.7325,26.5997,26.6687,309400.0
2005-09-15 14:30:00,50.22,50.36,50.18,50.27,254100.0,26.6687,26.7431,26.6475,26.6953,254100.0
2005-09-15 15:00:00,50.26,50.46,50.12,50.23,156100.0,26.69,26.7962,26.6156,26.674,156100.0
2005-09-15 15:30:00,50.23,50.44,50.18,50.35,484800.0,26.674,26.7856,26.6475,26.7378,484800.0
2005-09-16 09:30:00,50.53,50.59,49.96,50.0,1595000.0,26.8333,26.8652,26.5307,26.5519,1595000.0
2005-09-16 10:00:00,50.0,50.26,49.94,50.21,398000.0,26.5519,26.69,26.52,26.6634,398000.0
2005-09-16 10:30:00,50.21,50.3,50.11,50.2,229000.0,26.6634,26.7112,26.6103,26.6581,229000.0
2005-09-16 11:00:00,50.2,50.21,49.88,49.95,349200.0,26.6581,26.6634,26.4882,26.5253,349200.0
2005-09-16 11:30:00,49.95,50.1,49.94,50.02,176200.0,26.5253,26.605,26.52,26.5625,176200.0
2005-09-16 12:00:00,50.01,50.06,49.92,49.96,159700.0,26.5572,26.5838,26.5094,26.5307,159700.0
2005-09-16 12:30:00,49.97,50.07,49.93,50.05,108000.0,26.536,26.5891,26.5147,26.5784,108000.0
2005-09-16 13:00:00,50.04,50.04,49.94,49.96,58200.0,26.5731,26.5731,26.52,26.5307,58200.0
2005-09-16 13:30:00,49.97,50.02,49.94,50.01,78200.0,26.536,26.5625,26.52,26.5572,78200.0
2005-09-16 14:00:00,50.0,50.09,49.93,49.97,189700.0,26.5519,26.5997,26.5147,26.536,189700.0
2005-09-16 14:30:00,49.97,50.17,49.94,50.12,304100.0,26.536,26.6422,26.52,26.6156,304100.0
2005-09-16 15:00:00,50.14,50.24,50.07,50.11,471800.0,26.6262,26.6793,26.5891,26.6103,471800.0
2005-09-16 15:30:00,50.12,50.31,50.03,50.31,636100.0,26.6156,26.7165,26.5678,26.7165,636100.0
2005-09-19 09:30:00,50.33,50.34,49.78,49.87,459500.0,26.7271,26.7325,26.4351,26.4829,459500.0
2005-09-19 10:00:00,49.87,50.17,49.32,49.47,556800.0,26.4829,26.6422,26.1908,26.2704,556800.0
2005-09-19 10:30:00,49.48,49.55,49.17,49.18,241300.0,26.2758,26.3129,26.1111,26.1164,241300.0
2005-09-19 11:00:00,49.19,49.19,48.91,49.07,276800.0,26.1218,26.1218,25.9731,26.058,276800.0
2005-09-19 11:30:00,49.07,49.07,48.77,48.92,231100.0,26.058,26.058,25.8987,25.9784,231100.0
2005-09-19 12:00:00,48.92,49.12,48.87,48.98,191900.0,25.9784,26.0846,25.9518,26.0102,191900.0
2005-09-19 12:30:00,48.97,49.17,48.96,49.11,103800.0,26.0049,26.1111,25.9996,26.0793,103800.0
2005-09-19 13:00:00,49.1,49.13,49.0,49.03,126200.0,26.074,26.0899,26.0209,26.0368,126200.0
2005-09-19 13:30:00,49.03,49.12,49.02,49.11,76800.0,26.0368,26.0846,26.0315,26.0793,76800.0
2005-09-19 14:00:00,49.11,49.15,48.7,48.77,182300.0,26.0793,26.1005,25.8615,25.8987,182300.0
2005-09-19 14:30:00,48.77,48.95,48.75,48.9,157800.0,25.8987,25.9943,25.8881,25.9678,157800.0
2005-09-19 15:00:00,48.88,48.94,48.81,48.89,139200.0,25.9571,25.989,25.92,25.9624,139200.0
2005-09-19 15:30:00,48.89,49.12,48.89,49.03,342600.0,25.9624,26.0846,25.9624,26.0368,342600.0
2005-09-20 09:30:00,49.0,49.32,48.94,49.28,412000.0,26.0209,26.1908,25.989,26.1696,412000.0
2005-09-20 10:00:00,49.28,49.84,49.25,49.75,317500.0,26.1696,26.4669,26.1536,26.4191,317500.0
2005-09-20 10:30:00,49.75,49.75,49.53,49.65,182700.0,26.4191,26.4191,26.3023,26.366,182700.0
2005-09-20 11:00:00,49.68,49.69,49.47,49.53,117600.0,26.382,26.3873,26.2704,26.3023,117600.0
2005-09-20 11:30:00,49.54,49.63,49.47,49.55,65100.0,26.3076,26.3554,26.2704,26.3129,65100.0
2005-09-20 12:00:00,49.56,49.57,49.37,49.45,127800.0,26.3182,26.3236,26.2173,26.2598,127800.0
2005-09-20 12:30:00,49.46,49.48,49.38,49.48,58400.0,26.2651,26.2758,26.2227,26.2758,58400.0
2005-09-20 13:00:00,49.48,49.48,49.27,49.35,62400.0,26.2758,26.2758,26.1642,26.2067,62400.0
2005-09-20 13:30:00,49.35,49.39,49.28,49.35,70700.0,26.2067,26.228,26.1696,26.2067,70700.0
2005-09-20 14:00:00,49.35,49.48,49.12,49.17,245100.0,26.2067,26.2758,26.0846,26.1111,245100.0
2005-09-20 14:30:00,49.16,49.45,48.72,48.85,477800.0,26.1058,26.2598,25.8722,25.9412,477800.0
2005-09-20 15:00:00,48.85,48.89,48.5,48.81,550900.0,25.9412,25.9624,25.7553,25.92,550900.0
2005-09-20 15:30:00,48.81,48.86,48.47,48.52,479100.0,25.92,25.9465,25.7394,25.766,479100.0
2005-09-21 09:30:00,48.6,48.69,48.04,48.22,425900.0,25.8084,25.8562,25.5111,25.6067,425900.0
2005-09-21 10:00:00,48.22,48.37,47.91,48.07,459000.0,25.6067,25.6863,25.442,25.527,459000.0
2005-09-21 10:30:00,48.07,48.2,47.96,48.12,391100.0,25.527,25.596,25.4686,25.5535,391100.0
2005-09-21 11:00:00,48.14,48.23,48.06,48.12,196100.0,25.5642,25.612,25.5217,25.5535,196100.0
2005-09-21 11:30:00,48.12,48.18,47.8,47.82,234900.0,25.5535,25.5854,25.3836,25.3942,234900.0
2005-09-21 12:00:00,47.81,47.99,47.64,47.93,279400.0,25.3889,25.4845,25.2986,25.4526,279400.0
2005-09-21 12:30:00,47.92,47.98,47.82,47.91,160500.0,25.4473,25.4792,25.3942,25.442,160500.0
2005-09-21 13:00:00,47.91,48.07,47.8,47.86,239600.0,25.442,25.527,25.3836,25.4155,239600.0
2005-09-21 13:30:00,47.86,47.88,47.59,47.72,202200.0,25.4155,25.4261,25.2721,25.3411,202200.0
2005-09-21 14:00:00,47.71,47.83,47.6,47.67,182000.0,25.3358,25.3995,25.2774,25.3146,182000.0
2005-09-21 14:30:00,47.67,48.03,47.67,47.98,215700.0,25.3146,25.5058,25.3146,25.4792,215700.0
2005-09-21 15:00:00,47.97,48.02,47.72,47.74,200800.0,25.4739,25.5004,25.3411,25.3518,200800.0
2005-09-21 15:30:00,47.73,47.85,47.67,47.68,369500.0,25.3464,25.4102,25.3146,25.3199,369500.0
2005-09-22 09:30:00,47.64,47.95,47.34,47.64,483000.0,25.2986,25.4633,25.1393,25.2986,483000.0
2005-09-22 10:00:00,47.67,48.4,47.6,47.91,579700.0,25.3146,25.7022,25.2774,25.442,579700.0
2005-09-22 10:30:00,47.94,48.15,47.77,47.83,341400.0,25.458,25.5695,25.3677,25.3995,341400.0
2005-09-22 11:00:00,47.82,48.27,47.82,48.13,195900.0,25.3942,25.6332,25.3942,25.5589,195900.0
2005-09-22 11:30:00,48.14,48.15,47.85,48.03,166600.0,25.5642,25.5695,25.4102,25.5058,166600.0
2005-09-22 12:00:00,48.04,48.04,47.76,47.77,146600.0,25.5111,25.5111,25.3624,25.3677,146600.0
2005-09-22 12:30:00,47.78,48.12,47.78,48.1,138600.0,25.373,25.5535,25.373,25.5429,138600.0
2005-09-22 13:00:00,48.1,48.31,47.98,48.06,198400.0,25.5429,25.6544,25.4792,25.5217,198400.0
2005-09-22 13:30:00,48.03,48.5,47.98,48.42,390300.0,25.5058,25.7553,25.4792,25.7129,390300.0
2005-09-22 14:00:00,48.42,48.43,48.06,48.13,532000.0,25.7129,25.7182,25.5217,25.5589,532000.0
2005-09-22 14:30:00,48.1,48.12,47.88,47.95,234500.0,25.5429,25.5535,25.4261,25.4633,234500.0
2005-09-22 15:00:00,47.95,48.05,47.72,48.0,316400.0,25.4633,25.5164,25.3411,25.4898,316400.0
2005-09-22 15:30:00,47.99,47.99,47.74,47.74,374400.0,25.4845,25.4845,25.3518,25.3518,374400.0
2005-09-23 09:30:00,47.88,47.91,46.88,47.01,692300.0,25.4261,25.442,24.8951,24.9641,692300.0
2005-09-23 10:00:00,46.98,47.16,46.91,47.08,574600.0,24.9482,25.0438,24.911,25.0013,574600.0
2005-09-23 10:30:00,47.08,47.3,46.98,47.29,364900.0,25.0013,25.1181,24.9482,25.1128,364900.0
2005-09-23 11:00:00,47.27,47.35,47.04,47.15,339800.0,25.1022,25.1446,24.98,25.0384,339800.0
2005-09-23 11:30:00,47.16,47.17,46.97,47.06,201300.0,25.0438,25.0491,24.9429,24.9906,201300.0
2005-09-23 12:00:00,47.06,47.07,46.9,46.93,197200.0,24.9906,24.996,24.9057,24.9216,197200.0
2005-09-23 12:30:00,46.95,47.08,46.91,47.07,110100.0,24.9322,25.0013,24.911,24.996,110100.0
2005-09-23 13:00:00,47.07,47.12,47.01,47.04,181200.0,24.996,25.0225,24.9641,24.98,181200.0
2005-09-23 13:30:00,47.03,47.35,47.02,47.3,493900.0,24.9747,25.1446,24.9694,25.1181,493900.0
2005-09-23 14:00:00,47.3,47.42,47.21,47.3,332600.0,25.1181,25.1818,25.0703,25.1181,332600.0
2005-09-23 14:30:00,47.3,47.57,47.28,47.54,168300.0,25.1181,25.2615,25.1075,25.2455,168300.0
2005-09-23 15:00:00,47.54,47.55,47.25,47.39,246900.0,25.2455,25.2509,25.0915,25.1659,246900.0
2005-09-23 15:30:00,47.39,47.45,47.2,47.35,470700.0,25.1659,25.1978,25.065,25.1446,470700.0
2005-09-26 09:30:00,48.2,48.33,47.88,47.96,631300.0,25.596,25.6651,25.4261,25.4686,631300.0
2005-09-26 10:00:00,47.96,48.36,47.9,48.23,432200.0,25.4686,25.681,25.4367,25.612,432200.0
2005-09-26 10:30:00,48.24,48.27,48.02,48.13,137500.0,25.6173,25.6332,25.5004,25.5589,137500.0
2005-09-26 11:00:00,48.13,48.4,48.07,48.34,200400.0,25.5589,25.7022,25.527,25.6704,200400.0
2005-09-26 11:30:00,48.35,48.39,48.24,48.29,146600.0,25.6757,25.6969,25.6173,25.6438,146600.0
2005-09-26 12:00:00,48.29,48.54,48.27,48.38,167200.0,25.6438,25.7766,25.6332,25.6916,167200.0
2005-09-26 12:30:00,48.38,48.38,48.17,48.32,138100.0,25.6916,25.6916,25.5801,25.6598,138100.0
2005-09-26 13:00:00,48.32,48.32,47.92,48.03,204800.0,25.6598,25.6598,25.4473,25.5058,204800.0
2005-09-26 13:30:00,48.04,48.1,47.9,48.0,226100.0,25.5111,25.5429,25.4367,25.4898,226100.0
2005-09-26 14:00:00,47.99,48.03,47.67,47.76,266300.0,25.4845,25.5058,25.3146,25.3624,266300.0
2005-09-26 14:30:00,47.75,47.83,47.6,47.8,292100.0,25.3571,25.3995,25.2774,25.3836,292100.0
2005-09-26 15:00:00,47.8,47.92,47.72,47.81,195600.0,25.3836,25.4473,25.3411,25.3889,195600.0
2005-09-26 15:30:00,47.8,48.07,47.78,47.96,219700.0,25.3836,25.527,25.373,25.4686,219700.0
2005-09-27 09:30:00,48.15,48.15,47.54,48.06,602200.0,25.5695,25.5695,25.2455,25.5217,602200.0
2005-09-27 10:00:00,48.06,48.07,47.81,47.96,313800.0,25.5217,25.527,25.3889,25.4686,313800.0
2005-09-27 10:30:00,47.96,48.08,47.35,47.42,424300.0,25.4686,25.5323,25.1446,25.1818,424300.0
2005-09-27 11:00:00,47.41,47.56,47.21,47.34,228400.0,25.1765,25.2562,25.0703,25.1393,228400.0
2005-09-27 11:30:00,47.34,47.36,47.13,47.29,129800.0,25.1393,25.15,25.0278,25.1128,129800.0
2005-09-27 12:00:00,47.3,47.44,47.25,47.38,97400.0,25.1181,25.1924,25.0915,25.1606,97400.0
2005-09-27 12:30:00,47.38,47.56,47.29,47.37,151100.0,25.1606,25.2562,25.1128,25.1553,151100.0
2005-09-27 13:00:00,47.38,47.42,47.0,47.2,247200.0,25.1606,25.1818,24.9588,25.065,247200.0
2005-09-27 13:30:00,47.21,47.38,47.14,47.36,228300.0,25.0703,25.1606,25.0331,25.15,228300.0
2005-09-27 14:00:00,47.37,47.57,47.37,47.57,382500.0,25.1553,25.2615,25.1553,25.2615,382500.0
2005-09-27 14:30:00,47.57,47.74,47.42,47.65,420700.0,25.2615,25.3518,25.1818,25.304,420700.0
2005-09-27 15:00:00,47.66,47.74,47.54,47.59,241300.0,25.3093,25.3518,25.2455,25.2721,241300.0
2005-09-27 15:30:00,47.6,47.6,47.3,47.33,337600.0,25.2774,25.2774,25.1181,25.134,337600.0
2005-09-28 09:30:00,47.37,47.76,47.35,47.63,283000.0,25.1553,25.3624,25.1446,25.2933,283000.0
2005-09-28 10:00:00,47.65,47.92,47.57,47.85,222200.0,25.304,25.4473,25.2615,25.4102,222200.0
2005-09-28 10:30:00,47.8,47.98,47.68,47.96,263500.0,25.3836,25.4792,25.3199,25.4686,263500.0
2005-09-28 11:00:00,47.94,48.09,47.84,47.93,182100.0,25.458,25.5376,25.4049,25.4526,182100.0
2005-09-28 11:30:00,47.93,47.97,47.7,47.79,189200.0,25.4526,25.4739,25.3305,25.3783,189200.0
2005-09-28 12:00:00,47.78,47.86,47.49,47.5,388900.0,25.373,25.4155,25.219,25.2243,388900.0
2005-09-28 12:30:00,47.5,47.66,47.5,47.61,160200.0,25.2243,25.3093,25.2243,25.2827,160200.0
2005-09-28 13:00:00,47.59,47.64,47.36,47.37,148300.0,25.2721,25.2986,25.15,25.1553,148300.0
2005-09-28 13:30:00,47.37,47.41,47.18,47.39,335000.0,25.1553,25.1765,25.0544,25.1659,335000.0
2005-09-28 14:00:00,47.4,47.9,47.4,47.85,192400.0,25.1712,25.4367,25.1712,25.4102,192400.0
2005-09-28 14:30:00,47.85,47.86,47.73,47.83,242100.0,25.4102,25.4155,25.3464,25.3995,242100.0
2005-09-28 15:00:00,47.82,47.86,47.63,47.7,183800.0,25.3942,25.4155,25.2933,25.3305,183800.0
2005-09-28 15:30:00,47.7,47.81,47.5,47.5,278100.0,25.3305,25.3889,25.2243,25.2243,278100.0
2005-09-29 09:30:00,47.5,47.61,46.9,46.93,542900.0,25.2243,25.2827,24.9057,24.9216,542900.0
2005-09-29 10:00:00,46.92,47.66,46.9,47.51,527300.0,24.9163,25.3093,24.9057,25.2296,527300.0
2005-09-29 10:30:00,47.51,47.77,47.3,47.39,404800.0,25.2296,25.3677,25.1181,25.1659,404800.0
2005-09-29 11:00:00,47.35,47.49,47.21,47.41,212700.0,25.1446,25.219,25.0703,25.1765,212700.0
2005-09-29 11:30:00,47.42,47.92,47.34,47.92,308400.0,25.1818,25.4473,25.1393,25.4473,308400.0
2005-09-29 12:00:00,47.9,47.95,47.6,47.65,149000.0,25.4367,25.4633,25.2774,25.304,149000.0
2005-09-29 12:30:00,47.66,47.87,47.55,47.84,119000.0,25.3093,25.4208,25.2509,25.4049,119000.0
2005-09-29 13:00:00,47.85,48.36,47.85,48.26,316200.0,25.4102,25.681,25.4102,25.6279,316200.0
2005-09-29 13:30:00,48.26,48.41,48.07,48.2,225700.0,25.6279,25.7075,25.527,25.596,225700.0
2005-09-29 14:00:00,48.22,48.39,48.19,48.31,162600.0,25.6067,25.6969,25.5907,25.6544,162600.0
2005-09-29 14:30:00,48.31,48.34,48.04,48.25,173000.0,25.6544,25.6704,25.5111,25.6226,173000.0
2005-09-29 15:00:00,48.26,48.52,48.17,48.5,193400.0,25.6279,25.766,25.5801,25.7553,193400.0
2005-09-29 15:30:00,48.5,48.5,48.22,48.4,362800.0,25.7553,25.7553,25.6067,25.7022,362800.0
2005-09-30 09:30:00,48.3,48.84,48.27,48.79,454900.0,25.6491,25.9359,25.6332,25.9093,454900.0
2005-09-30 10:00:00,48.78,49.16,48.73,49.06,294800.0,25.904,26.1058,25.8775,26.0527,294800.0
2005-09-30 10:30:00,49.05,49.16,48.88,48.94,324900.0,26.0474,26.1058,25.9571,25.989,324900.0
2005-09-30 11:00:00,48.93,49.05,48.74,48.74,236300.0,25.9837,26.0474,25.8828,25.8828,236300.0
2005-09-30 11:30:00,48.73,48.85,48.66,48.78,118900.0,25.8775,25.9412,25.8403,25.904,118900.0
2005-09-30 12:00:00,48.78,48.89,48.63,48.79,94000.0,25.904,25.9624,25.8244,25.9093,94000.0
2005-09-30 12:30:00,48.78,48.91,48.78,48.84,54200.0,25.904,25.9731,25.904,25.9359,54200.0
2005-09-30 13:00:00,48.84,48.88,48.56,48.64,122600.0,25.9359,25.9571,25.7872,25.8297,122600.0
2005-09-30 13:30:00,48.64,48.74,48.61,48.7,89800.0,25.8297,25.8828,25.8138,25.8615,89800.0
2005-09-30 14:00:00,48.7,48.8,48.68,48.79,124300.0,25.8615,25.9147,25.8509,25.9093,124300.0
2005-09-30 14:30:00,48.8,48.91,48.78,48.85,126900.0,25.9147,25.9731,25.904,25.9412,126900.0
2005-09-30 15:00:00,48.86,48.93,48.73,48.75,151600.0,25.9465,25.9837,25.8775,25.8881,151600.0
2005-09-30 15:30:00,48.75,48.83,48.63,48.76,513700.0,25.8881,25.9306,25.8244,25.8934,513700.0
2005-10-03 09:30:00,48.86,49.72,48.83,49.68,436700.0,25.9465,26.4032,25.9306,26.382,436700.0
2005-10-03 10:00:00,49.69,49.87,49.55,49.65,387000.0,26.3873,26.4829,26.3129,26.366,387000.0
2005-10-03 10:30:00,49.64,49.86,49.47,49.49,254300.0,26.3607,26.4776,26.2704,26.2811,254300.0
2005-10-03 11:00:00,49.5,49.75,49.47,49.73,155900.0,26.2864,26.4191,26.2704,26.4085,155900.0
2005-10-03 11:30:00,49.73,49.74,49.58,49.7,83700.0,26.4085,26.4138,26.3289,26.3926,83700.0
2005-10-03 12:00:00,49.67,49.75,49.47,49.5,190900.0,26.3767,26.4191,26.2704,26.2864,190900.0
2005-10-03 12:30:00,49.51,49.7,49.41,49.47,89400.0,26.2917,26.3926,26.2386,26.2704,89400.0
2005-10-03 13:00:00,49.49,49.62,49.41,49.45,113700.0,26.2811,26.3501,26.2386,26.2598,113700.0
2005-10-03 13:30:00,49.45,49.5,49.4,49.43,86700.0,26.2598,26.2864,26.2333,26.2492,86700.0
2005-10-03 14:00:00,49.43,49.46,49.28,49.35,185700.0,26.2492,26.2651,26.1696,26.2067,185700.0
2005-10-03 14:30:00,49.35,49.58,49.33,49.45,282800.0,26.2067,26.3289,26.1961,26.2598,282800.0
2005-10-03 15:00:00,49.45,49.5,49.24,49.28,194600.0,26.2598,26.2864,26.1483,26.1696,194600.0
2005-10-03 15:30:00,49.28,49.5,49.16,49.19,361300.0,26.1696,26.2864,26.1058,26.1218,361300.0
2005-10-04 09:30:00,49.26,49.47,49.15,49.21,265900.0,26.1589,26.2704,26.1005,26.1324,265900.0
2005-10-04 10:00:00,49.24,49.73,49.17,49.58,282100.0,26.1483,26.4085,26.1111,26.3289,282100.0
2005-10-04 10:30:00,49.58,49.65,49.41,49.63,134800.0,26.3289,26.366,26.2386,26.3554,134800.0
2005-10-04 11:00:00,49.62,49.67,49.45,49.61,128100.0,26.3501,26.3767,26.2598,26.3448,128100.0
2005-10-04 11:30:00,49.6,49.75,49.57,49.69,153900.0,26.3395,26.4191,26.3236,26.3873,153900.0
2005-10-04 12:00:00,49.68,49.71,49.51,49.63,147400.0,26.382,26.3979,26.2917,26.3554,147400.0
2005-10-04 12:30:00,49.62,49.63,49.44,49.54,104700.0,26.3501,26.3554,26.2545,26.3076,104700.0
2005-10-04 13:00:00,49.53,49.64,49.51,49.51,38700.0,26.3023,26.3607,26.2917,26.2917,38700.0
2005-10-04 13:30:00,49.51,49.52,49.29,49.31,120100.0,26.2917,26.297,26.1749,26.1855,120100.0
2005-10-04 14:00:00,49.32,49.37,49.12,49.15,133400.0,26.1908,26.2173,26.0846,26.1005,133400.0
2005-10-04 14:30:00,49.13,49.25,48.93,48.94,162600.0,26.0899,26.1536,25.9837,25.989,162600.0
2005-10-04 15:00:00,48.94,49.03,48.55,48.66,346600.0,25.989,26.0368,25.7819,25.8403,346600.0
2005-10-04 15:30:00,48.66,48.81,48.48,48.52,374700.0,25.8403,25.92,25.7447,25.766,374700.0
2005-10-05 09:30:00,48.68,48.8,48.39,48.57,430100.0,25.8509,25.9147,25.6969,25.7925,430100.0
2005-10-05 10:00:00,48.57,48.58,48.04,48.23,535200.0,25.7925,25.7978,25.5111,25.612,535200.0
2005-10-05 10:30:00,48.24,48.46,48.1,48.26,341500.0,25.6173,25.7341,25.5429,25.6279,341500.0
2005-10-05 11:00:00,48.26,48.56,48.14,48.23,238000.0,25.6279,25.7872,25.5642,25.612,238000.0
2005-10-05 11:30:00,48.23,48.37,48.05,48.12,226500.0,25.612,25.6863,25.5164,25.5535,226500.0
2005-10-05 12:00:00,48.15,48.35,48.02,48.33,197100.0,25.5695,25.6757,25.5004,25.6651,197100.0
2005-10-05 12:30:00,48.3,48.64,48.3,48.64,203700.0,25.6491,25.8297,25.6491,25.8297,203700.0
2005-10-05 13:00:00,48.63,48.82,48.58,48.64,196500.0,25.8244,25.9253,25.7978,25.8297,196500.0
2005-10-05 13:30:00,48.64,48.7,48.43,48.49,207100.0,25.8297,25.8615,25.7182,25.75,207100.0
2005-10-05 14:00:00,48.5,48.81,48.46,48.74,187900.0,25.7553,25.92,25.7341,25.8828,187900.0
2005-10-05 14:30:00,48.72,48.77,48.5,48.56,203100.0,25.8722,25.8987,25.7553,25.7872,203100.0
2005-10-05 15:00:00,48.55,48.73,48.28,48.39,323700.0,25.7819,25.8775,25.6385,25.6969,323700.0
2005-10-05 15:30:00,48.39,48.46,48.24,48.36,780500.0,25.6969,25.7341,25.6173,25.681,780500.0
2005-10-06 09:30:00,48.34,48.59,47.69,48.02,633300.0,25.6704,25.8031,25.3252,25.5004,633300.0
2005-10-06 10:00:00,48.02,48.07,47.62,47.72,408000.0,25.5004,25.527,25.288,25.3411,408000.0
2005-10-06 10:30:00,47.75,47.93,47.57,47.62,411400.0,25.3571,25.4526,25.2615,25.288,411400.0
2005-10-06 11:00:00,47.63,47.92,47.63,47.82,364000.0,25.2933,25.4473,25.2933,25.3942,364000.0
2005-10-06 11:30:00,47.83,48.2,47.6,47.74,572900.0,25.3995,25.596,25.2774,25.3518,572900.0
2005-10-06 12:00:00,47.76,47.86,47.35,47.37,341300.0,25.3624,25.4155,25.1446,25.1553,341300.0
2005-10-06 12:30:00,47.37,47.63,47.21,47.57,372100.0,25.1553,25.2933,25.0703,25.2615,372100.0
2005-10-06 13:00:00,47.57,47.72,47.41,47.69,365600.0,25.2615,25.3411,25.1765,25.3252,365600.0
2005-10-06 13:30:00,47.7,47.8,47.15,47.17,448300.0,25.3305,25.3836,25.0384,25.0491,448300.0
2005-10-06 14:00:00,47.17,47.25,46.95,47.22,538400.0,25.0491,25.0915,24.9322,25.0756,538400.0
2005-10-06 14:30:00,47.22,47.31,46.93,46.99,398400.0,25.0756,25.1234,24.9216,24.9535,398400.0
2005-10-06 15:00:00,46.99,47.0,46.44,46.5,692900.0,24.9535,24.9588,24.6614,24.6933,692900.0
2005-10-06 15:30:00,46.5,46.98,46.29,46.73,1276800.0,24.6933,24.9482,24.5817,24.8154,1276800.0
2005-10-07 09:30:00,46.95,47.59,46.91,47.37,563500.0,24.9322,25.2721,24.911,25.1553,563500.0
2005-10-07 10:00:00,47.35,47.44,47.09,47.25,440600.0,25.1446,25.1924,25.0066,25.0915,440600.0
2005-10-07 10:30:00,47.25,47.51,47.15,47.42,359400.0,25.0915,25.2296,25.0384,25.1818,359400.0
2005-10-07 11:00:00,47.41,47.56,47.35,47.45,244700.0,25.1765,25.2562,25.1446,25.1978,244700.0
2005-10-07 11:30:00,47.45,47.53,47.26,47.42,193400.0,25.1978,25.2402,25.0969,25.1818,193400.0
2005-10-07 12:00:00,47.41,47.57,47.34,47.44,126800.0,25.1765,25.2615,25.1393,25.1924,126800.0
2005-10-07 12:30:00,47.43,47.45,47.33,47.36,50900.0,25.1871,25.1978,25.134,25.15,50900.0
2005-10-07 13:00:00,47.38,47.55,47.34,47.48,96100.0,25.1606,25.2509,25.1393,25.2137,96100.0
2005-10-07 13:30:00,47.49,47.56,47.39,47.51,112800.0,25.219,25.2562,25.1659,25.2296,112800.0
2005-10-07 14:00:00,47.51,47.51,47.31,47.38,138300.0,25.2296,25.2296,25.1234,25.1606,138300.0
2005-10-07 14:30:00,47.38,47.6,47.35,47.4,169300.0,25.1606,25.2774,25.1446,25.1712,169300.0
2005-10-07 15:00:00,47.4,47.5,47.29,47.41,122400.0,25.1712,25.2243,25.1128,25.1765,122400.0
2005-10-07 15:30:00,47.41,47.46,47.34,47.34,229700.0,25.1765,25.2031,25.1393,25.1393,229700.0
2005-10-10 09:30:00,47.03,47.18,46.47,46.61,541300.0,24.9747,25.0544,24.6773,24.7517,541300.0
2005-10-10 10:00:00,46.63,46.69,46.41,46.63,389700.0,24.7623,24.7942,24.6455,24.7623,389700.0
2005-10-10 10:30:00,46.64,46.86,46.58,46.79,221300.0,24.7676,24.8844,24.7357,24.8473,221300.0
2005-10-10 11:00:00,46.78,47.09,46.74,46.92,246800.0,24.842,25.0066,24.8207,24.9163,246800.0
2005-10-10 11:30:00,46.92,47.06,46.73,47.06,156800.0,24.9163,24.9906,24.8154,24.9906,156800.0
2005-10-10 12:00:00,47.07,47.42,46.95,47.34,317600.0,24.996,25.1818,24.9322,25.1393,317600.0
2005-10-10 12:30:00,47.34,47.66,47.24,47.54,150800.0,25.1393,25.3093,25.0862,25.2455,150800.0
2005-10-10 13:00:00,47.54,47.54,47.26,47.37,137100.0,25.2455,25.2455,25.0969,25.1553,137100.0
2005-10-10 13:30:00,47.37,47.52,47.1,47.15,152300.0,25.1553,25.2349,25.0119,25.0384,152300.0
2005-10-10 14:00:00,47.16,47.16,46.73,46.81,195800.0,25.0438,25.0438,24.8154,24.8579,195800.0
2005-10-10 14:30:00,46.82,46.91,46.62,46.84,164300.0,24.8632,24.911,24.757,24.8738,164300.0
2005-10-10 15:00:00,46.84,47.01,46.82,46.82,206400.0,24.8738,24.9641,24.8632,24.8632,206400.0
2005-10-10 15:30:00,46.82,47.05,46.62,46.63,535900.0,24.8632,24.9853,24.757,24.7623,535900.0
2005-10-11 09:30:00,46.78,46.89,46.53,46.77,651400.0,24.842,24.9004,24.7092,24.8366,651400.0
2005-10-11 10:00:00,46.77,46.84,46.69,46.73,486700.0,24.8366,24.8738,24.7942,24.8154,486700.0
2005-10-11 10:30:00,46.73,46.8,46.53,46.59,372700.0,24.8154,24.8526,24.7092,24.7411,372700.0
2005-10-11 11:00:00,46.59,46.6,46.16,46.18,589700.0,24.7411,24.7464,24.5127,24.5233,589700.0
2005-10-11 11:30:00,46.18,46.18,45.84,45.97,441900.0,24.5233,24.5233,24.3428,24.4118,441900.0
2005-10-11 12:00:00,45.97,46.0,45.7,45.79,297900.0,24.4118,24.4277,24.2684,24.3162,297900.0
2005-10-11 12:30:00,45.79,45.82,45.63,45.68,282000.0,24.3162,24.3322,24.2313,24.2578,282000.0
2005-10-11 13:00:00,45.67,45.88,45.61,45.87,256800.0,24.2525,24.364,24.2206,24.3587,256800.0
2005-10-11 13:30:00,45.89,45.95,45.71,45.76,267900.0,24.3693,24.4012,24.2737,24.3003,267900.0
2005-10-11 14:00:00,45.73,46.28,45.62,46.08,780600.0,24.2844,24.5764,24.226,24.4702,780600.0
2005-10-11 14:30:00,46.08,46.18,45.85,45.94,418100.0,24.4702,24.5233,24.3481,24.3959,418100.0
2005-10-11 15:00:00,45.93,46.0,45.5,45.56,393400.0,24.3906,24.4277,24.1622,24.1941,393400.0
2005-10-11 15:30:00,45.56,10000.0,45.44,45.85,1067500.0,24.1941,5310.3796,24.1304,24.3481,1067500.0
2005-10-12 09:30:00,45.7,46.48,45.65,46.36,730700.0,24.2684,24.6826,24.2419,24.6189,730700.0
2005-10-12 10:00:00,46.38,46.4,46.1,46.28,477500.0,24.6295,24.6402,24.4808,24.5764,477500.0
2005-10-12 10:30:00,46.27,46.5,46.13,46.25,407200.0,24.5711,24.6933,24.4968,24.5605,407200.0
2005-10-12 11:00:00,46.25,46.86,46.12,46.85,609700.0,24.5605,24.8844,24.4915,24.8791,609700.0
2005-10-12 11:30:00,46.85,46.96,46.36,46.47,502300.0,24.8791,24.9375,24.6189,24.6773,502300.0
2005-10-12 12:00:00,46.46,46.8,46.37,46.68,408000.0,24.672,24.8526,24.6242,24.7889,408000.0
2005-10-12 12:30:00,46.68,46.84,46.64,46.73,213500.0,24.7889,24.8738,24.7676,24.8154,213500.0
2005-10-12 13:00:00,46.73,47.16,46.7,47.03,432500.0,24.8154,25.0438,24.7995,24.9747,432500.0
2005-10-12 13:30:00,47.02,47.05,46.77,46.92,310700.0,24.9694,24.9853,24.8366,24.9163,310700.0
2005-10-12 14:00:00,46.9,47.01,46.48,46.7,524500.0,24.9057,24.9641,24.6826,24.7995,524500.0
2005-10-12 14:30:00,46.7,46.72,46.41,46.44,356100.0,24.7995,24.8101,24.6455,24.6614,356100.0
2005-10-12 15:00:00,46.45,46.58,46.29,46.51,465700.0,24.6667,24.7357,24.5817,24.6986,465700.0
2005-10-12 15:30:00,46.5,46.7,46.38,46.56,660300.0,24.6933,24.7995,24.6295,24.7251,660300.0
2005-10-13 09:30:00,46.86,47.22,46.86,47.05,534200.0,24.8844,25.0756,24.8844,24.9853,534200.0
2005-10-13 10:00:00,47.09,47.37,47.04,47.3,411000.0,25.0066,25.1553,24.98,25.1181,411000.0
2005-10-13 10:30:00,47.29,47.8,47.14,47.72,574900.0,25.1128,25.3836,25.0331,25.3411,574900.0
2005-10-13 11:00:00,47.71,47.8,47.44,47.76,320600.0,25.3358,25.3836,25.1924,25.3624,320600.0
2005-10-13 11:30:00,47.75,47.76,47.16,47.17,304800.0,25.3571,25.3624,25.0438,25.0491,304800.0
2005-10-13 12:00:00,47.18,47.4,47.17,47.25,222400.0,25.0544,25.1712,25.0491,25.0915,222400.0
2005-10-13 12:30:00,47.25,47.8,47.23,47.69,216300.0,25.0915,25.3836,25.0809,25.3252,216300.0
2005-10-13 13:00:00,47.66,47.67,47.45,47.53,243300.0,25.3093,25.3146,25.1978,25.2402,243300.0
2005-10-13 13:30:00,47.53,47.72,47.42,47.65,171800.0,25.2402,25.3411,25.1818,25.304,171800.0
2005-10-13 14:00:00,47.63,48.12,47.63,48.02,413800.0,25.2933,25.5535,25.2933,25.5004,413800.0
2005-10-13 14:30:00,48.03,48.42,48.02,48.22,518700.0,25.5058,25.7129,25.5004,25.6067,518700.0
2005-10-13 15:00:00,48.23,48.45,48.19,48.39,391900.0,25.612,25.7288,25.5907,25.6969,391900.0
2005-10-13 15:30:00,48.4,48.43,48.24,48.36,553500.0,25.7022,25.7182,25.6173,25.681,553500.0
2005-10-14 09:30:00,48.33,48.43,47.73,47.74,627700.0,25.6651,25.7182,25.3464,25.3518,627700.0
2005-10-14 10:00:00,47.73,48.09,47.73,47.88,327400.0,25.3464,25.5376,25.3464,25.4261,327400.0
2005-10-14 10:30:00,47.86,48.33,47.79,48.06,369400.0,25.4155,25.6651,25.3783,25.5217,369400.0
2005-10-14 11:00:00,48.09,48.24,47.93,48.09,249300.0,25.5376,25.6173,25.4526,25.5376,249300.0
2005-10-14 11:30:00,48.09,48.13,47.98,48.0,94600.0,25.5376,25.5589,25.4792,25.4898,94600.0
2005-10-14 12:00:00,48.01,48.1,47.84,47.86,150400.0,25.4951,25.5429,25.4049,25.4155,150400.0
2005-10-14 12:30:00,47.85,47.85,47.43,47.44,261000.0,25.4102,25.4102,25.1871,25.1924,261000.0
2005-10-14 13:00:00,47.46,47.59,47.31,47.54,175200.0,25.2031,25.2721,25.1234,25.2455,175200.0
2005-10-14 13:30:00,47.56,47.71,47.47,47.68,110600.0,25.2562,25.3358,25.2084,25.3199,110600.0
2005-10-14 14:00:00,47.67,47.67,47.48,47.6,89700.0,25.3146,25.3146,25.2137,25.2774,89700.0
2005-10-14 14:30:00,47.6,47.88,47.54,47.79,132700.0,25.2774,25.4261,25.2455,25.3783,132700.0
2005-10-14 15:00:00,47.8,47.92,47.76,47.81,140100.0,25.3836,25.4473,25.3624,25.3889,140100.0
2005-10-14 15:30:00,47.82,47.95,47.76,47.93,241300.0,25.3942,25.4633,25.3624,25.4526,241300.0
2005-10-17 09:30:00,47.81,48.23,47.77,48.1,268700.0,25.3889,25.612,25.3677,25.5429,268700.0
2005-10-17 10:00:00,48.04,48.2,47.62,47.69,284100.0,25.5111,25.596,25.288,25.3252,284100.0
2005-10-17 10:30:00,47.68,47.81,47.53,47.64,263600.0,25.3199,25.3889,25.2402,25.2986,263600.0
2005-10-17 11:00:00,47.64,47.83,47.57,47.78,149400.0,25.2986,25.3995,25.2615,25.373,149400.0
2005-10-17 11:30:00,47.78,47.8,47.65,47.77,90700.0,25.373,25.3836,25.304,25.3677,90700.0
2005-10-17 12:00:00,47.77,47.77,47.56,47.67,113900.0,25.3677,25.3677,25.2562,25.3146,113900.0
2005-10-17 12:30:00,47.68,47.7,47.34,47.42,190400.0,25.3199,25.3305,25.1393,25.1818,190400.0
2005-10-17 13:00:00,47.42,47.6,47.33,47.55,139100.0,25.1818,25.2774,25.134,25.2509,139100.0
2005-10-17 13:30:00,47.56,47.73,47.53,47.69,97000.0,25.2562,25.3464,25.2402,25.3252,97000.0
2005-10-17 14:00:00,47.69,47.69,47.47,47.54,83700.0,25.3252,25.3252,25.2084,25.2455,83700.0
2005-10-17 14:30:00,47.52,47.52,47.4,47.49,151200.0,25.2349,25.2349,25.1712,25.219,151200.0
2005-10-17 15:00:00,47.47,47.67,47.46,47.62,240600.0,25.2084,25.3146,25.2031,25.288,240600.0
2005-10-17 15:30:00,47.63,47.76,47.45,47.64,532300.0,25.2933,25.3624,25.1978,25.2986,532300.0
2005-10-18 09:30:00,47.19,47.65,47.05,47.45,574400.0,25.0597,25.304,24.9853,25.1978,574400.0
2005-10-18 10:00:00,47.44,47.8,47.3,47.47,416200.0,25.1924,25.3836,25.1181,25.2084,416200.0
2005-10-18 10:30:00,47.45,47.79,47.37,47.79,245400.0,25.1978,25.3783,25.1553,25.3783,245400.0
2005-10-18 11:00:00,47.77,47.99,47.68,47.69,196600.0,25.3677,25.4845,25.3199,25.3252,196600.0
2005-10-18 11:30:00,47.7,47.86,47.45,47.8,82200.0,25.3305,25.4155,25.1978,25.3836,82200.0
2005-10-18 12:00:00,47.8,47.99,47.78,47.96,97400.0,25.3836,25.4845,25.373,25.4686,97400.0
2005-10-18 12:30:00,47.96,48.15,47.91,47.91,148100.0,25.4686,25.5695,25.442,25.442,148100.0
2005-10-18 13:00:00,47.9,47.96,47.65,47.75,155200.0,25.4367,25.4686,25.304,25.3571,155200.0
2005-10-18 13:30:00,47.75,47.92,47.58,47.87,262000.0,25.3571,25.4473,25.2668,25.4208,262000.0
2005-10-18 14:00:00,47.86,48.07,47.83,47.98,207700.0,25.4155,25.527,25.3995,25.4792,207700.0
2005-10-18 14:30:00,47.99,48.1,47.81,47.87,160500.0,25.4845,25.5429,25.3889,25.4208,160500.0
2005-10-18 15:00:00,47.87,48.22,47.82,48.1,210600.0,25.4208,25.6067,25.3942,25.5429,210600.0
2005-10-18 15:30:00,48.09,48.14,47.86,47.89,471500.0,25.5376,25.5642,25.4155,25.4314,471500.0
2005-10-19 09:30:00,47.35,47.49,46.47,46.59,723800.0,25.1446,25.219,24.6773,24.7411,723800.0
2005-10-19 10:00:00,46.6,46.85,46.27,46.33,693000.0,24.7464,24.8791,24.5711,24.603,693000.0
2005-10-19 10:30:00,46.34,46.8,46.34,46.69,588000.0,24.6083,24.8526,24.6083,24.7942,588000.0
2005-10-19 11:00:00,46.69,46.87,46.57,46.65,482100.0,24.7942,24.8897,24.7304,24.7729,482100.0
2005-10-19 11:30:00,46.66,46.88,46.66,46.8,258600.0,24.7782,24.8951,24.7782,24.8526,258600.0
2005-10-19 12:00:00,46.78,46.9,46.7,46.85,286000.0,24.842,24.9057,24.7995,24.8791,286000.0
2005-10-19 12:30:00,46.83,47.0,46.72,46.88,268100.0,24.8685,24.9588,24.8101,24.8951,268100.0
2005-10-19 13:00:00,46.88,46.92,46.7,46.83,212200.0,24.8951,24.9163,24.7995,24.8685,212200.0
2005-10-19 13:30:00,46.84,47.0,46.81,46.92,184200.0,24.8738,24.9588,24.8579,24.9163,184200.0
2005-10-19 14:00:00,46.9,47.61,46.83,47.59,420900.0,24.9057,25.2827,24.8685,25.2721,420900.0
2005-10-19 14:30:00,47.59,47.8,47.58,47.61,399900.0,25.2721,25.3836,25.2668,25.2827,399900.0
2005-10-19 15:00:00,47.61,47.72,47.51,47.67,280000.0,25.2827,25.3411,25.2296,25.3146,280000.0
2005-10-19 15:30:00,47.67,47.78,47.52,47.7,480400.0,25.3146,25.373,25.2349,25.3305,480400.0
2005-10-20 09:30:00,47.9,48.26,47.7,47.79,499100.0,25.4367,25.6279,25.3305,25.3783,499100.0
2005-10-20 10:00:00,47.77,48.33,47.75,48.32,338000.0,25.3677,25.6651,25.3571,25.6598,338000.0
2005-10-20 10:30:00,48.32,48.49,48.16,48.34,277200.0,25.6598,25.75,25.5748,25.6704,277200.0
2005-10-20 11:00:00,48.35,48.5,48.26,48.46,204300.0,25.6757,25.7553,25.6279,25.7341,204300.0
2005-10-20 11:30:00,48.46,48.53,48.25,48.36,145500.0,25.7341,25.7713,25.6226,25.681,145500.0
2005-10-20 12:00:00,48.37,48.5,48.2,48.37,224500.0,25.6863,25.7553,25.596,25.6863,224500.0
2005-10-20 12:30:00,48.4,48.48,48.29,48.45,92100.0,25.7022,25.7447,25.6438,25.7288,92100.0
2005-10-20 13:00:00,48.44,48.6,48.35,48.4,191900.0,25.7235,25.8084,25.6757,25.7022,191900.0
2005-10-20 13:30:00,48.4,48.5,48.21,48.3,216000.0,25.7022,25.7553,25.6013,25.6491,216000.0
2005-10-20 14:00:00,48.28,48.28,47.86,47.94,208600.0,25.6385,25.6385,25.4155,25.458,208600.0
2005-10-20 14:30:00,47.93,48.12,47.86,48.08,212400.0,25.4526,25.5535,25.4155,25.5323,212400.0
2005-10-20 15:00:00,48.1,48.17,47.55,47.69,372500.0,25.5429,25.5801,25.2509,25.3252,372500.0
2005-10-20 15:30:00,47.7,48.03,47.59,47.9,506100.0,25.3305,25.5058,25.2721,25.4367,506100.0
2005-10-21 09:30:00,48.45,48.6,48.09,48.29,1402900.0,25.7288,25.8084,25.5376,25.6438,1402900.0
2005-10-21 10:00:00,48.3,48.52,48.1,48.49,295000.0,25.6491,25.766,25.5429,25.75,295000.0
2005-10-21 10:30:00,48.5,48.54,48.17,48.29,216900.0,25.7553,25.7766,25.5801,25.6438,216900.0
2005-10-21 11:00:00,48.3,48.49,48.27,48.44,204000.0,25.6491,25.75,25.6332,25.7235,204000.0
2005-10-21 11:30:00,48.46,48.47,48.27,48.42,289300.0,25.7341,25.7394,25.6332,25.7129,289300.0
2005-10-21 12:00:00,48.42,48.54,48.24,48.5,193900.0,25.7129,25.7766,25.6173,25.7553,193900.0
2005-10-21 12:30:00,48.49,48.56,48.25,48.54,233400.0,25.75,25.7872,25.6226,25.7766,233400.0
2005-10-21 13:00:00,48.55,48.62,48.42,48.47,172500.0,25.7819,25.8191,25.7129,25.7394,172500.0
2005-10-21 13:30:00,48.48,48.63,48.43,48.49,208500.0,25.7447,25.8244,25.7182,25.75,208500.0
2005-10-21 14:00:00,48.49,48.64,48.26,48.29,230800.0,25.75,25.8297,25.6279,25.6438,230800.0
2005-10-21 14:30:00,48.29,48.35,48.1,48.26,153200.0,25.6438,25.6757,25.5429,25.6279,153200.0
2005-10-21 15:00:00,48.27,48.3,48.09,48.17,150200.0,25.6332,25.6491,25.5376,25.5801,150200.0
2005-10-21 15:30:00,48.17,48.25,47.86,47.98,447600.0,25.5801,25.6226,25.4155,25.4792,447600.0
2005-10-24 09:30:00,48.11,48.26,47.83,47.86,309900.0,25.5482,25.6279,25.3995,25.4155,309900.0
2005-10-24 10:00:00,47.88,48.2,47.87,47.97,283000.0,25.4261,25.596,25.4208,25.4739,283000.0
2005-10-24 10:30:00,47.97,48.16,47.6,47.77,380600.0,25.4739,25.5748,25.2774,25.3677,380600.0
2005-10-24 11:00:00,47.77,47.9,47.68,47.69,298700.0,25.3677,25.4367,25.3199,25.3252,298700.0
2005-10-24 11:30:00,47.7,47.91,47.6,47.69,225200.0,25.3305,25.442,25.2774,25.3252,225200.0
2005-10-24 12:00:00,47.68,47.94,47.46,47.93,298000.0,25.3199,25.458,25.2031,25.4526,298000.0
2005-10-24 12:30:00,47.93,48.2,47.84,48.14,242800.0,25.4526,25.596,25.4049,25.5642,242800.0
2005-10-24 13:00:00,48.12,48.18,47.99,48.15,120400.0,25.5535,25.5854,25.4845,25.5695,120400.0
2005-10-24 13:30:00,48.13,48.2,47.91,48.09,229300.0,25.5589,25.596,25.442,25.5376,229300.0
2005-10-24 14:00:00,48.09,48.15,47.87,47.88,124700.0,25.5376,25.5695,25.4208,25.4261,124700.0
2005-10-24 14:30:00,47.88,47.9,47.7,47.75,206000.0,25.4261,25.4367,25.3305,25.3571,206000.0
2005-10-24 15:00:00,47.75,48.06,47.73,48.01,131200.0,25.3571,25.5217,25.3464,25.4951,131200.0
2005-10-24 15:30:00,48.02,48.46,48.02,48.38,320800.0,25.5004,25.7341,25.5004,25.6916,320800.0
2005-10-25 09:30:00,48.2,48.31,47.95,48.2,520700.0,25.596,25.6544,25.4633,25.596,520700.0
2005-10-25 10:00:00,48.17,48.5,48.04,48.48,326300.0,25.5801,25.7553,25.5111,25.7447,326300.0
2005-10-25 10:30:00,48.47,48.63,48.32,48.5,309400.0,25.7394,25.8244,25.6598,25.7553,309400.0
2005-10-25 11:00:00,48.5,48.62,48.48,48.54,176100.0,25.7553,25.8191,25.7447,25.7766,176100.0
2005-10-25 11:30:00,48.55,48.81,48.48,48.7,275000.0,25.7819,25.92,25.7447,25.8615,275000.0
2005-10-25 12:00:00,48.72,48.89,48.7,48.8,167100.0,25.8722,25.9624,25.8615,25.9147,167100.0
2005-10-25 12:30:00,48.8,48.84,48.46,48.58,277900.0,25.9147,25.9359,25.7341,25.7978,277900.0
2005-10-25 13:00:00,48.56,48.73,48.55,48.61,268000.0,25.7872,25.8775,25.7819,25.8138,268000.0
2005-10-25 13:30:00,48.59,48.62,48.42,48.43,348900.0,25.8031,25.8191,25.7129,25.7182,348900.0
2005-10-25 14:00:00,48.42,48.51,48.34,48.45,181000.0,25.7129,25.7607,25.6704,25.7288,181000.0
2005-10-25 14:30:00,48.45,48.67,48.4,48.47,267900.0,25.7288,25.8456,25.7022,25.7394,267900.0
2005-10-25 15:00:00,48.47,48.51,48.33,48.45,231500.0,25.7394,25.7607,25.6651,25.7288,231500.0
2005-10-25 15:30:00,48.45,48.75,48.4,48.62,363800.0,25.7288,25.8881,25.7022,25.8191,363800.0
2005-10-26 09:30:00,48.65,48.7,48.09,48.14,436400.0,25.835,25.8615,25.5376,25.5642,436400.0
2005-10-26 10:00:00,48.14,48.62,47.88,48.6,504800.0,25.5642,25.8191,25.4261,25.8084,504800.0
2005-10-26 10:30:00,48.6,48.72,48.3,48.6,313500.0,25.8084,25.8722,25.6491,25.8084,313500.0
2005-10-26 11:00:00,48.61,48.69,48.5,48.64,150600.0,25.8138,25.8562,25.7553,25.8297,150600.0
2005-10-26 11:30:00,48.66,48.67,48.4,48.46,176100.0,25.8403,25.8456,25.7022,25.7341,176100.0
2005-10-26 12:00:00,48.47,48.79,48.37,48.75,209000.0,25.7394,25.9093,25.6863,25.8881,209000.0
2005-10-26 12:30:00,48.76,48.78,48.58,48.66,160300.0,25.8934,25.904,25.7978,25.8403,160300.0
2005-10-26 13:00:00,48.65,48.7,48.21,48.3,307300.0,25.835,25.8615,25.6013,25.6491,307300.0
2005-10-26 13:30:00,48.3,48.3,48.14,48.19,215600.0,25.6491,25.6491,25.5642,25.5907,215600.0
2005-10-26 14:00:00,48.19,48.42,48.18,48.35,171800.0,25.5907,25.7129,25.5854,25.6757,171800.0
2005-10-26 14:30:00,48.34,48.39,48.22,48.33,163300.0,25.6704,25.6969,25.6067,25.6651,163300.0
2005-10-26 15:00:00,48.33,48.4,48.21,48.31,164900.0,25.6651,25.7022,25.6013,25.6544,164900.0
2005-10-26 15:30:00,48.29,48.41,48.2,48.38,458300.0,25.6438,25.7075,25.596,25.6916,458300.0
2005-10-27 09:30:00,48.38,48.4,48.12,48.24,345700.0,25.6916,25.7022,25.5535,25.6173,345700.0
2005-10-27 10:00:00,48.24,48.39,47.9,48.05,351100.0,25.6173,25.6969,25.4367,25.5164,351100.0
2005-10-27 10:30:00,48.03,48.13,47.81,47.84,312000.0,25.5058,25.5589,25.3889,25.4049,312000.0
2005-10-27 11:00:00,47.84,48.15,47.83,48.14,310700.0,25.4049,25.5695,25.3995,25.5642,310700.0
2005-10-27 11:30:00,48.14,48.15,47.91,47.99,166200.0,25.5642,25.5695,25.442,25.4845,166200.0
2005-10-27 12:00:00,47.99,48.05,47.76,47.76,364300.0,25.4845,25.5164,25.3624,25.3624,364300.0
2005-10-27 12:30:00,47.77,47.84,47.67,47.72,232800.0,25.3677,25.4049,25.3146,25.3411,232800.0
2005-10-27 13:00:00,47.72,47.72,47.12,47.21,487100.0,25.3411,25.3411,25.0225,25.0703,487100.0
2005-10-27 13:30:00,47.22,47.63,47.21,47.61,230500.0,25.0756,25.2933,25.0703,25.2827,230500.0
2005-10-27 14:00:00,47.62,47.7,47.4,47.4,165500.0,25.288,25.3305,25.1712,25.1712,165500.0
2005-10-27 14:30:00,47.42,47.46,47.23,47.24,175700.0,25.1818,25.2031,25.0809,25.0862,175700.0
2005-10-27 15:00:00,47.24,47.35,47.01,47.25,416500.0,25.0862,25.1446,24.9641,25.0915,416500.0
2005-10-27 15:30:00,47.25,47.49,47.15,47.24,653600.0,25.0915,25.219,25.0384,25.0862,653600.0
2005-10-28 09:30:00,44.77,45.04,44.23,44.44,1773000.0,23.7746,23.9179,23.4878,23.5993,1773000.0
2005-10-28 10:00:00,44.44,45.15,44.03,44.94,1285100.0,23.5993,23.9764,23.3816,23.8648,1285100.0
2005-10-28 10:30:00,44.94,44.96,44.54,44.85,598500.0,23.8648,23.8755,23.6524,23.8171,598500.0
2005-10-28 11:00:00,44.86,45.34,44.76,45.15,541000.0,23.8224,24.0773,23.7693,23.9764,541000.0
2005-10-28 11:30:00,45.15,45.18,44.78,45.15,551400.0,23.9764,23.9923,23.7799,23.9764,551400.0
2005-10-28 12:00:00,45.14,45.42,45.1,45.35,294500.0,23.9711,24.1197,23.9498,24.0826,294500.0
2005-10-28 12:30:00,45.35,45.38,45.07,45.08,301300.0,24.0826,24.0985,23.9339,23.9392,301300.0
2005-10-28 13:00:00,45.09,45.27,45.03,45.26,253200.0,23.9445,24.0401,23.9126,24.0348,253200.0
2005-10-28 13:30:00,45.26,45.71,44.45,45.67,415300.0,24.0348,24.2737,23.6046,24.2525,415300.0
2005-10-28 14:00:00,45.67,45.95,45.65,45.87,560600.0,24.2525,24.4012,24.2419,24.3587,560600.0
2005-10-28 14:30:00,45.86,45.86,45.5,45.71,324500.0,24.3534,24.3534,24.1622,24.2737,324500.0
2005-10-28 15:00:00,45.7,45.8,45.52,45.53,231600.0,24.2684,24.3215,24.1728,24.1782,231600.0
2005-10-28 15:30:00,45.52,45.7,45.45,45.5,538800.0,24.1728,24.2684,24.1357,24.1622,538800.0
2005-10-31 09:30:00,45.51,46.1,45.33,45.92,518300.0,24.1675,24.4808,24.072,24.3853,518300.0
2005-10-31 10:00:00,45.94,46.63,45.94,46.55,471100.0,24.3959,24.7623,24.3959,24.7198,471100.0
2005-10-31 10:30:00,46.54,46.58,46.16,46.16,325700.0,24.7145,24.7357,24.5127,24.5127,325700.0
2005-10-31 11:00:00,46.16,46.44,46.12,46.43,509800.0,24.5127,24.6614,24.4915,24.6561,509800.0
2005-10-31 11:30:00,46.43,46.43,46.18,46.19,136800.0,24.6561,24.6561,24.5233,24.5286,136800.0
2005-10-31 12:00:00,46.19,46.42,46.18,46.22,168700.0,24.5286,24.6508,24.5233,24.5446,168700.0
2005-10-31 12:30:00,46.22,46.23,46.01,46.09,621300.0,24.5446,24.5499,24.4331,24.4755,621300.0
2005-10-31 13:00:00,46.07,46.26,46.07,46.16,224600.0,24.4649,24.5658,24.4649,24.5127,224600.0
2005-10-31 13:30:00,46.18,46.28,46.1,46.24,259500.0,24.5233,24.5764,24.4808,24.5552,259500.0
2005-10-31 14:00:00,46.23,46.35,46.21,46.32,123100.0,24.5499,24.6136,24.5393,24.5977,123100.0
2005-10-31 14:30:00,46.31,46.59,46.25,46.56,220800.0,24.5924,24.7411,24.5605,24.7251,220800.0
2005-10-31 15:00:00,46.57,46.65,46.51,46.6,375100.0,24.7304,24.7729,24.6986,24.7464,375100.0
2005-10-31 15:30:00,46.6,46.68,46.26,46.3,513100.0,24.7464,24.7889,24.5658,24.5871,513100.0
2005-11-01 09:30:00,46.26,46.49,45.87,45.94,707000.0,24.5658,24.688,24.3587,24.3959,707000.0
2005-11-01 10:00:00,45.94,46.19,45.79,46.14,761900.0,24.3959,24.5286,24.3162,24.5021,761900.0
2005-11-01 10:30:00,46.15,46.18,45.88,46.05,313900.0,24.5074,24.5233,24.364,24.4543,313900.0
2005-11-01 11:00:00,46.04,46.14,45.99,46.07,157100.0,24.449,24.5021,24.4224,24.4649,157100.0
2005-11-01 11:30:00,46.07,46.19,46.03,46.08,236200.0,24.4649,24.5286,24.4437,24.4702,236200.0
2005-11-01 12:00:00,46.09,46.19,45.91,45.94,189300.0,24.4755,24.5286,24.38,24.3959,189300.0
2005-11-01 12:30:00,45.94,46.05,45.93,46.01,202800.0,24.3959,24.4543,24.3906,24.4331,202800.0
2005-11-01 13:00:00,46.01,46.06,45.94,46.05,175500.0,24.4331,24.4596,24.3959,24.4543,175500.0
2005-11-01 13:30:00,46.04,46.11,45.87,46.07,185500.0,24.449,24.4862,24.3587,24.4649,185500.0
2005-11-01 14:00:00,46.06,46.15,45.93,46.0,359900.0,24.4596,24.5074,24.3906,24.4277,359900.0
2005-11-01 14:30:00,46.0,46.11,45.93,45.96,303300.0,24.4277,24.4862,24.3906,24.4065,303300.0
2005-11-01 15:00:00,45.97,45.97,45.75,45.89,700300.0,24.4118,24.4118,24.295,24.3693,700300.0
2005-11-01 15:30:00,45.89,45.98,45.8,45.81,857600.0,24.3693,24.4171,24.3215,24.3268,857600.0
2005-11-02 09:30:00,45.92,46.44,45.8,46.39,741900.0,24.3853,24.6614,24.3215,24.6349,741900.0
2005-11-02 10:00:00,46.38,46.74,46.35,46.67,378500.0,24.6295,24.8207,24.6136,24.7835,378500.0
2005-11-02 10:30:00,46.67,47.08,46.66,47.06,347900.0,24.7835,25.0013,24.7782,24.9906,347900.0
2005-11-02 11:00:00,47.06,47.2,46.97,47.12,243300.0,24.9906,25.065,24.9429,25.0225,243300.0
2005-11-02 11:30:00,47.12,47.24,47.09,47.14,156200.0,25.0225,25.0862,25.0066,25.0331,156200.0
2005-11-02 12:00:00,47.12,47.15,46.99,47.13,198000.0,25.0225,25.0384,24.9535,25.0278,198000.0
2005-11-02 12:30:00,47.12,47.94,47.09,47.86,493400.0,25.0225,25.458,25.0066,25.4155,493400.0
2005-11-02 13:00:00,47.87,47.97,47.74,47.9,474800.0,25.4208,25.4739,25.3518,25.4367,474800.0
2005-11-02 13:30:00,47.9,48.02,47.84,47.97,224800.0,25.4367,25.5004,25.4049,25.4739,224800.0
2005-11-02 14:00:00,47.98,48.24,47.86,48.22,594400.0,25.4792,25.6173,25.4155,25.6067,594400.0
2005-11-02 14:30:00,48.21,48.23,48.04,48.11,473500.0,25.6013,25.612,25.5111,25.5482,473500.0
2005-11-02 15:00:00,48.11,48.4,48.08,48.36,565500.0,25.5482,25.7022,25.5323,25.681,565500.0
2005-11-02 15:30:00,48.35,48.37,48.16,48.3,635400.0,25.6757,25.6863,25.5748,25.6491,635400.0
2005-11-03 09:30:00,48.75,49.62,48.6,49.39,878400.0,25.8881,26.3501,25.8084,26.228,878400.0
2005-11-03 10:00:00,49.39,49.42,49.07,49.23,442100.0,26.228,26.2439,26.058,26.143,442100.0
2005-11-03 10:30:00,49.21,49.56,49.13,49.5,289400.0,26.1324,26.3182,26.0899,26.2864,289400.0
2005-11-03 11:00:00,49.51,50.3,49.51,50.25,807800.0,26.2917,26.7112,26.2917,26.6847,807800.0
2005-11-03 11:30:00,50.27,50.3,49.88,49.9,353200.0,26.6953,26.7112,26.4882,26.4988,353200.0
2005-11-03 12:00:00,49.9,50.3,49.86,50.29,302000.0,26.4988,26.7112,26.4776,26.7059,302000.0
2005-11-03 12:30:00,50.3,50.3,50.05,50.14,544100.0,26.7112,26.7112,26.5784,26.6262,544100.0
2005-11-03 13:00:00,50.13,50.8,50.13,50.74,874300.0,26.6209,26.9767,26.6209,26.9449,874300.0
2005-11-03 13:30:00,50.74,50.74,49.99,50.0,668800.0,26.9449,26.9449,26.5466,26.5519,668800.0
2005-11-03 14:00:00,50.01,50.13,49.59,49.75,682700.0,26.5572,26.6209,26.3342,26.4191,682700.0
2005-11-03 14:30:00,49.75,49.99,49.66,49.92,389300.0,26.4191,26.5466,26.3713,26.5094,389300.0
2005-11-03 15:00:00,49.94,49.94,49.71,49.87,475700.0,26.52,26.52,26.3979,26.4829,475700.0
2005-11-03 15:30:00,49.87,50.21,49.82,50.17,739800.0,26.4829,26.6634,26.4563,26.6422,739800.0
2005-11-04 09:30:00,49.91,50.17,49.73,49.97,543700.0,26.5041,26.6422,26.4085,26.536,543700.0
2005-11-04 10:00:00,49.97,50.19,49.55,49.55,495900.0,26.536,26.6528,26.3129,26.3129,495900.0
2005-11-04 10:30:00,49.55,49.64,49.3,49.4,326700.0,26.3129,26.3607,26.1802,26.2333,326700.0
2005-11-04 11:00:00,49.4,49.8,49.4,49.74,324200.0,26.2333,26.4457,26.2333,26.4138,324200.0
2005-11-04 11:30:00,49.74,49.79,49.37,49.54,250300.0,26.4138,26.4404,26.2173,26.3076,250300.0
2005-11-04 12:00:00,49.54,49.78,49.42,49.71,139600.0,26.3076,26.4351,26.2439,26.3979,139600.0
2005-11-04 12:30:00,49.71,49.83,49.66,49.72,137000.0,26.3979,26.4616,26.3713,26.4032,137000.0
2005-11-04 13:00:00,49.73,49.74,49.49,49.59,94400.0,26.4085,26.4138,26.2811,26.3342,94400.0
2005-11-04 13:30:00,49.62,49.64,49.41,49.41,95200.0,26.3501,26.3607,26.2386,26.2386,95200.0
2005-11-04 14:00:00,49.42,49.64,49.34,49.55,173800.0,26.2439,26.3607,26.2014,26.3129,173800.0
2005-11-04 14:30:00,49.56,49.62,49.35,49.62,116900.0,26.3182,26.3501,26.2067,26.3501,116900.0
2005-11-04 15:00:00,49.59,49.73,49.54,49.66,111700.0,26.3342,26.4085,26.3076,26.3713,111700.0
2005-11-04 15:30:00,49.66,50.02,49.66,49.98,396900.0,26.3713,26.5625,26.3713,26.5413,396900.0
2005-11-07 09:30:00,49.95,50.43,49.64,49.79,491800.0,26.5253,26.7802,26.3607,26.4404,491800.0
2005-11-07 10:00:00,49.8,49.97,49.43,49.51,331800.0,26.4457,26.536,26.2492,26.2917,331800.0
2005-11-07 10:30:00,49.52,50.04,49.52,50.0,193100.0,26.297,26.5731,26.297,26.5519,193100.0
2005-11-07 11:00:00,50.01,50.13,49.85,50.09,278400.0,26.5572,26.6209,26.4722,26.5997,278400.0
2005-11-07 11:30:00,50.09,50.27,50.06,50.11,176000.0,26.5997,26.6953,26.5838,26.6103,176000.0
2005-11-07 12:00:00,50.12,50.39,50.1,50.3,96800.0,26.6156,26.759,26.605,26.7112,96800.0
2005-11-07 12:30:00,50.3,50.39,50.1,50.31,166000.0,26.7112,26.759,26.605,26.7165,166000.0
2005-11-07 13:00:00,50.31,50.37,50.01,50.08,152700.0,26.7165,26.7484,26.5572,26.5944,152700.0
2005-11-07 13:30:00,50.07,50.1,49.96,49.97,180400.0,26.5891,26.605,26.5307,26.536,180400.0
2005-11-07 14:00:00,49.98,50.18,49.89,50.16,284200.0,26.5413,26.6475,26.4935,26.6369,284200.0
2005-11-07 14:30:00,50.18,50.26,49.82,49.93,216600.0,26.6475,26.69,26.4563,26.5147,216600.0
2005-11-07 15:00:00,49.93,49.99,49.61,49.7,261300.0,26.5147,26.5466,26.3448,26.3926,261300.0
2005-11-07 15:30:00,49.69,49.78,49.66,49.68,367400.0,26.3873,26.4351,26.3713,26.382,367400.0
2005-11-08 09:30:00,49.68,49.72,49.03,49.14,477100.0,26.382,26.4032,26.0368,26.0952,477100.0
2005-11-08 10:00:00,49.14,49.62,49.12,49.58,457200.0,26.0952,26.3501,26.0846,26.3289,457200.0
2005-11-08 10:30:00,49.61,49.87,49.61,49.74,279100.0,26.3448,26.4829,26.3448,26.4138,279100.0
2005-11-08 11:00:00,49.74,50.09,49.65,50.01,370000.0,26.4138,26.5997,26.366,26.5572,370000.0
2005-11-08 11:30:00,50.03,50.34,49.86,50.21,277600.0,26.5678,26.7325,26.4776,26.6634,277600.0
2005-11-08 12:00:00,50.21,50.22,50.01,50.06,171800.0,26.6634,26.6687,26.5572,26.5838,171800.0
2005-11-08 12:30:00,50.05,50.11,49.61,49.74,177300.0,26.5784,26.6103,26.3448,26.4138,177300.0
2005-11-08 13:00:00,49.75,49.8,49.54,49.67,211300.0,26.4191,26.4457,26.3076,26.3767,211300.0
2005-11-08 13:30:00,49.67,49.74,49.39,49.49,163900.0,26.3767,26.4138,26.228,26.2811,163900.0
2005-11-08 14:00:00,49.49,49.53,49.31,49.4,211300.0,26.2811,26.3023,26.1855,26.2333,211300.0
2005-11-08 14:30:00,49.41,49.43,49.26,49.29,257200.0,26.2386,26.2492,26.1589,26.1749,257200.0
2005-11-08 15:00:00,49.3,49.5,49.29,49.49,272400.0,26.1802,26.2864,26.1749,26.2811,272400.0
2005-11-08 15:30:00,49.5,49.56,49.35,49.4,310300.0,26.2864,26.3182,26.2067,26.2333,310300.0
2005-11-09 09:30:00,49.5,49.81,49.37,49.44,335300.0,26.2864,26.451,26.2173,26.2545,335300.0
2005-11-09 10:00:00,49.45,49.62,49.3,49.57,199600.0,26.2598,26.3501,26.1802,26.3236,199600.0
2005-11-09 10:30:00,49.58,49.89,49.58,49.65,309900.0,26.3289,26.4935,26.3289,26.366,309900.0
2005-11-09 11:00:00,49.64,49.66,49.39,49.54,220100.0,26.3607,26.3713,26.228,26.3076,220100.0
2005-11-09 11:30:00,49.55,49.81,49.43,49.7,294400.0,26.3129,26.451,26.2492,26.3926,294400.0
2005-11-09 12:00:00,49.7,50.23,49.65,50.2,396300.0,26.3926,26.674,26.366,26.6581,396300.0
2005-11-09 12:30:00,50.19,50.34,50.06,50.21,452500.0,26.6528,26.7325,26.5838,26.6634,452500.0
2005-11-09 13:00:00,50.19,50.21,49.96,50.0,246500.0,26.6528,26.6634,26.5307,26.5519,246500.0
2005-11-09 13:30:00,50.0,50.03,49.86,49.98,171200.0,26.5519,26.5678,26.4776,26.5413,171200.0
2005-11-09 14:00:00,49.97,50.03,49.87,49.96,119200.0,26.536,26.5678,26.4829,26.5307,119200.0
2005-11-09 14:30:00,49.96,50.04,49.68,49.74,444500.0,26.5307,26.5731,26.382,26.4138,444500.0
2005-11-09 15:00:00,49.74,50.03,49.7,50.0,417500.0,26.4138,26.5678,26.3926,26.5519,417500.0
2005-11-09 15:30:00,50.0,50.0,49.65,49.78,553600.0,26.5519,26.5519,26.366,26.4351,553600.0
2005-11-10 09:30:00,49.93,49.96,49.29,49.65,574400.0,26.5778,26.5938,26.2371,26.4288,574400.0
2005-11-10 10:00:00,49.62,49.67,49.15,49.35,325100.0,26.4128,26.4394,26.1626,26.2691,325100.0
2005-11-10 10:30:00,49.35,49.65,49.22,49.6,291900.0,26.2691,26.4288,26.1999,26.4021,291900.0
2005-11-10 11:00:00,49.59,49.7,49.4,49.5,296600.0,26.3968,26.4554,26.2957,26.3489,296600.0
2005-11-10 11:30:00,49.5,49.51,49.16,49.35,273500.0,26.3489,26.3542,26.1679,26.2691,273500.0
2005-11-10 12:00:00,49.35,49.51,49.2,49.45,263800.0,26.2691,26.3542,26.1892,26.3223,263800.0
2005-11-10 12:30:00,49.45,49.51,49.31,49.34,149600.0,26.3223,26.3542,26.2478,26.2637,149600.0
2005-11-10 13:00:00,49.35,49.73,49.35,49.56,220100.0,26.2691,26.4713,26.2691,26.3809,220100.0
2005-11-10 13:30:00,49.58,49.9,49.54,49.82,277000.0,26.3915,26.5618,26.3702,26.5193,277000.0
2005-11-10 14:00:00,49.81,50.37,49.74,50.33,374400.0,26.5139,26.812,26.4767,26.7907,374400.0
2005-11-10 14:30:00,50.34,50.75,50.29,50.66,469400.0,26.796,27.0143,26.7694,26.9664,469400.0
2005-11-10 15:00:00,50.69,50.7,50.47,50.6,264200.0,26.9824,26.9877,26.8652,26.9344,264200.0
2005-11-10 15:30:00,50.6,50.75,50.37,50.5,462000.0,26.9344,27.0143,26.812,26.8812,462000.0
2005-11-11 09:30:00,50.38,50.68,50.11,50.19,557000.0,26.8173,26.977,26.6736,26.7162,557000.0
2005-11-11 10:00:00,50.19,50.21,49.87,50.0,422000.0,26.7162,26.7268,26.5459,26.6151,422000.0
2005-11-11 10:30:00,50.0,50.14,49.98,50.08,225400.0,26.6151,26.6896,26.6044,26.6577,225400.0
2005-11-11 11:00:00,50.08,50.24,49.93,50.09,321500.0,26.6577,26.7428,26.5778,26.663,321500.0
2005-11-11 11:30:00,50.09,50.36,49.95,49.97,313400.0,26.663,26.8067,26.5885,26.5991,313400.0
2005-11-11 12:00:00,49.95,50.11,49.93,50.06,165500.0,26.5885,26.6736,26.5778,26.647,165500.0
2005-11-11 12:30:00,50.07,50.67,49.98,49.99,149200.0,26.6523,26.9717,26.6044,26.6097,149200.0
2005-11-11 13:00:00,50.0,50.06,49.81,49.88,149100.0,26.6151,26.647,26.5139,26.5512,149100.0
2005-11-11 13:30:00,49.9,49.99,49.84,49.9,81100.0,26.5618,26.6097,26.5299,26.5618,81100.0
2005-11-11 14:00:00,49.9,50.1,49.87,49.94,98600.0,26.5618,26.6683,26.5459,26.5831,98600.0
2005-11-11 14:30:00,49.95,50.18,49.9,50.03,121700.0,26.5885,26.7109,26.5618,26.631,121700.0
2005-11-11 15:00:00,50.02,50.06,49.96,50.04,125600.0,26.6257,26.647,26.5938,26.6364,125600.0
2005-11-11 15:30:00,50.03,50.05,49.9,50.0,265000.0,26.631,26.6417,26.5618,26.6151,265000.0
2005-11-14 09:30:00,50.02,51.04,50.0,50.69,764400.0,26.6257,27.1687,26.6151,26.9824,764400.0
2005-11-14 10:00:00,50.7,51.65,50.56,51.41,751300.0,26.9877,27.4934,26.9132,27.3656,751300.0
2005-11-14 10:30:00,51.41,51.67,51.38,51.6,343400.0,27.3656,27.504,27.3496,27.4667,343400.0
2005-11-14 11:00:00,51.6,51.77,51.42,51.52,481600.0,27.4667,27.5572,27.3709,27.4242,481600.0
2005-11-14 11:30:00,51.52,51.53,51.3,51.35,305000.0,27.4242,27.4295,27.3071,27.3337,305000.0
2005-11-14 12:00:00,51.33,51.52,51.18,51.41,301100.0,27.323,27.4242,27.2432,27.3656,301100.0
2005-11-14 12:30:00,51.4,51.43,51.3,51.33,116900.0,27.3603,27.3763,27.3071,27.323,116900.0
2005-11-14 13:00:00,51.33,51.43,51.24,51.34,180000.0,27.323,27.3763,27.2751,27.3284,180000.0
2005-11-14 13:30:00,51.34,51.53,51.18,51.53,153200.0,27.3284,27.4295,27.2432,27.4295,153200.0
2005-11-14 14:00:00,51.53,51.58,51.44,51.49,154400.0,27.4295,27.4561,27.3816,27.4082,154400.0
2005-11-14 14:30:00,51.5,51.66,51.48,51.52,256800.0,27.4135,27.4987,27.4029,27.4242,256800.0
2005-11-14 15:00:00,51.53,51.54,51.3,51.38,249100.0,27.4295,27.4348,27.3071,27.3496,249100.0
2005-11-14 15:30:00,51.38,51.54,51.36,51.47,397200.0,27.3496,27.4348,27.339,27.3975,397200.0
2005-11-15 09:30:00,51.22,51.42,50.91,50.96,392200.0,27.2645,27.3709,27.0995,27.1261,392200.0
2005-11-15 10:00:00,50.97,51.18,50.7,50.93,355700.0,27.1314,27.2432,26.9877,27.1101,355700.0
2005-11-15 10:30:00,50.95,51.25,50.8,51.05,259900.0,27.1208,27.2804,27.0409,27.174,259900.0
2005-11-15 11:00:00,51.06,51.07,50.8,50.9,207300.0,27.1793,27.1846,27.0409,27.0941,207300.0
2005-11-15 11:30:00,50.9,51.04,50.85,51.01,161100.0,27.0941,27.1687,27.0675,27.1527,161100.0
2005-11-15 12:00:00,51.01,51.34,50.99,51.15,212100.0,27.1527,27.3284,27.142,27.2272,212100.0
2005-11-15 12:30:00,51.15,51.24,51.04,51.05,205200.0,27.2272,27.2751,27.1687,27.174,205200.0
2005-11-15 13:00:00,51.05,51.16,51.01,51.1,143300.0,27.174,27.2325,27.1527,27.2006,143300.0
2005-11-15 13:30:00,51.11,51.13,50.64,50.7,203900.0,27.2059,27.2166,26.9557,26.9877,203900.0
2005-11-15 14:00:00,50.7,50.72,50.2,50.39,385400.0,26.9877,26.9983,26.7215,26.8227,385400.0
2005-11-15 14:30:00,50.39,50.45,50.25,50.27,161200.0,26.8227,26.8546,26.7481,26.7588,161200.0
2005-11-15 15:00:00,50.27,50.44,50.25,50.33,251700.0,26.7588,26.8493,26.7481,26.7907,251700.0
2005-11-15 15:30:00,50.35,50.72,50.33,50.72,801500.0,26.8014,26.9983,26.7907,26.9983,801500.0
2005-11-16 09:30:00,50.81,51.48,50.74,51.16,893300.0,27.0462,27.4029,27.009,27.2325,893300.0
2005-11-16 10:00:00,51.16,51.27,51.06,51.15,484400.0,27.2325,27.2911,27.1793,27.2272,484400.0
2005-11-16 10:30:00,51.13,51.48,51.06,51.39,420400.0,27.2166,27.4029,27.1793,27.355,420400.0
2005-11-16 11:00:00,51.4,51.41,51.1,51.39,305900.0,27.3603,27.3656,27.2006,27.355,305900.0
2005-11-16 11:30:00,51.39,51.59,51.31,51.36,342700.0,27.355,27.4614,27.3124,27.339,342700.0
2005-11-16 12:00:00,51.37,51.37,50.96,51.1,374100.0,27.3443,27.3443,27.1261,27.2006,374100.0
2005-11-16 12:30:00,51.1,51.27,51.08,51.27,221100.0,27.2006,27.2911,27.19,27.2911,221100.0
2005-11-16 13:00:00,51.27,51.28,51.07,51.14,230900.0,27.2911,27.2964,27.1846,27.2219,230900.0
2005-11-16 13:30:00,51.15,51.16,50.84,50.86,315100.0,27.2272,27.2325,27.0622,27.0728,315100.0
2005-11-16 14:00:00,50.86,50.93,50.66,50.77,231300.0,27.0728,27.1101,26.9664,27.0249,231300.0
2005-11-16 14:30:00,50.76,50.92,50.58,50.86,192200.0,27.0196,27.1048,26.9238,27.0728,192200.0
2005-11-16 15:00:00,50.88,50.99,50.77,50.9,589500.0,27.0835,27.142,27.0249,27.0941,589500.0
2005-11-16 15:30:00,50.9,50.92,50.74,50.74,497800.0,27.0941,27.1048,27.009,27.009,497800.0
2005-11-17 09:30:00,50.15,50.61,49.91,49.96,750600.0,26.6949,26.9398,26.5672,26.5938,750600.0
2005-11-17 10:00:00,49.97,50.72,49.87,50.7,470000.0,26.5991,26.9983,26.5459,26.9877,470000.0
2005-11-17 10:30:00,50.72,50.81,50.4,50.49,317400.0,26.9983,27.0462,26.828,26.8759,317400.0
2005-11-17 11:00:00,50.47,50.61,50.41,50.55,153900.0,26.8652,26.9398,26.8333,26.9078,153900.0
2005-11-17 11:30:00,50.53,50.59,50.25,50.3,184500.0,26.8972,26.9291,26.7481,26.7748,184500.0
2005-11-17 12:00:00,50.29,50.46,50.25,50.43,225300.0,26.7694,26.8599,26.7481,26.844,225300.0
2005-11-17 12:30:00,50.44,50.61,50.41,50.49,254400.0,26.8493,26.9398,26.8333,26.8759,254400.0
2005-11-17 13:00:00,50.49,50.54,50.32,50.49,209200.0,26.8759,26.9025,26.7854,26.8759,209200.0
2005-11-17 13:30:00,50.49,50.56,50.41,50.5,153300.0,26.8759,26.9132,26.8333,26.8812,153300.0
2005-11-17 14:00:00,50.5,50.77,50.48,50.73,223700.0,26.8812,27.0249,26.8706,27.0036,223700.0
2005-11-17 14:30:00,50.71,50.86,50.65,50.85,245400.0,26.993,27.0728,26.9611,27.0675,245400.0
2005-11-17 15:00:00,50.84,50.99,50.53,50.85,270700.0,27.0622,27.142,26.8972,27.0675,270700.0
2005-11-17 15:30:00,50.85,50.91,50.76,50.91,411600.0,27.0675,27.0995,27.0196,27.0995,411600.0
2005-11-18 09:30:00,51.44,51.45,50.91,51.26,1222000.0,27.3816,27.3869,27.0995,27.2858,1222000.0
2005-11-18 10:00:00,51.27,51.97,51.24,51.59,505400.0,27.2911,27.6637,27.2751,27.4614,505400.0
2005-11-18 10:30:00,51.6,51.65,50.98,51.03,306700.0,27.4667,27.4934,27.1367,27.1633,306700.0
2005-11-18 11:00:00,51.04,51.04,50.75,50.92,450900.0,27.1687,27.1687,27.0143,27.1048,450900.0
2005-11-18 11:30:00,50.93,51.07,50.79,51.02,229800.0,27.1101,27.1846,27.0356,27.158,229800.0
2005-11-18 12:00:00,51.01,51.28,51.01,51.12,207400.0,27.1527,27.2964,27.1527,27.2112,207400.0
2005-11-18 12:30:00,51.12,51.13,50.78,50.97,253100.0,27.2112,27.2166,27.0303,27.1314,253100.0
2005-11-18 13:00:00,50.97,51.13,50.96,51.02,113400.0,27.1314,27.2166,27.1261,27.158,113400.0
2005-11-18 13:30:00,51.02,51.39,51.02,51.36,182000.0,27.158,27.355,27.158,27.339,182000.0
2005-11-18 14:00:00,51.36,51.51,51.2,51.25,250300.0,27.339,27.4188,27.2538,27.2804,250300.0
2005-11-18 14:30:00,51.25,51.38,51.2,51.35,165300.0,27.2804,27.3496,27.2538,27.3337,165300.0
2005-11-18 15:00:00,51.35,51.6,51.33,51.36,304400.0,27.3337,27.4667,27.323,27.339,304400.0
2005-11-18 15:30:00,51.34,51.6,51.21,51.56,529300.0,27.3284,27.4667,27.2592,27.4455,529300.0
2005-11-21 09:30:00,51.33,51.49,50.85,50.99,529000.0,27.323,27.4082,27.0675,27.142,529000.0
2005-11-21 10:00:00,50.98,51.23,50.96,51.15,270200.0,27.1367,27.2698,27.1261,27.2272,270200.0
2005-11-21 10:30:00,51.15,51.61,51.14,51.48,187700.0,27.2272,27.4721,27.2219,27.4029,187700.0
2005-11-21 11:00:00,51.49,51.57,51.29,51.38,133600.0,27.4082,27.4508,27.3017,27.3496,133600.0
2005-11-21 11:30:00,51.38,51.43,51.09,51.2,187600.0,27.3496,27.3763,27.1953,27.2538,187600.0
2005-11-21 12:00:00,51.21,51.46,51.12,51.36,117900.0,27.2592,27.3922,27.2112,27.339,117900.0
2005-11-21 12:30:00,51.36,51.43,51.3,51.35,74000.0,27.339,27.3763,27.3071,27.3337,74000.0
2005-11-21 13:00:00,51.37,51.39,51.23,51.3,54700.0,27.3443,27.355,27.2698,27.3071,54700.0
2005-11-21 13:30:00,51.3,51.49,51.19,51.36,98700.0,27.3071,27.4082,27.2485,27.339,98700.0
2005-11-21 14:00:00,51.35,51.41,51.19,51.36,82700.0,27.3337,27.3656,27.2485,27.339,82700.0
2005-11-21 14:30:00,51.37,51.38,51.2,51.37,160900.0,27.3443,27.3496,27.2538,27.3443,160900.0
2005-11-21 15:00:00,51.37,51.43,51.32,51.36,142400.0,27.3443,27.3763,27.3177,27.339,142400.0
2005-11-21 15:30:00,51.37,51.62,51.32,51.56,282400.0,27.3443,27.4774,27.3177,27.4455,282400.0
2005-11-22 09:30:00,51.4,51.82,51.4,51.72,356400.0,27.3603,27.5839,27.3603,27.5306,356400.0
2005-11-22 10:00:00,51.71,52.85,51.68,52.72,926000.0,27.5253,28.1321,27.5093,28.0629,926000.0
2005-11-22 10:30:00,52.72,53.02,52.6,52.64,470000.0,28.0629,28.2226,27.9991,28.0203,470000.0
2005-11-22 11:00:00,52.64,52.82,52.52,52.61,247100.0,28.0203,28.1162,27.9565,28.0044,247100.0
2005-11-22 11:30:00,52.61,52.82,52.57,52.57,133800.0,28.0044,28.1162,27.9831,27.9831,133800.0
2005-11-22 12:00:00,52.56,52.67,52.42,52.45,142600.0,27.9778,28.0363,27.9032,27.9192,142600.0
2005-11-22 12:30:00,52.44,52.53,52.32,52.35,118900.0,27.9139,27.9618,27.85,27.866,118900.0
2005-11-22 13:00:00,52.35,52.5,52.22,52.3,247400.0,27.866,27.9458,27.7968,27.8394,247400.0
2005-11-22 13:30:00,52.3,52.37,52.21,52.28,134000.0,27.8394,27.8766,27.7915,27.8287,134000.0
2005-11-22 14:00:00,52.3,52.86,52.27,52.65,384500.0,27.8394,28.1374,27.8234,28.0257,384500.0
2005-11-22 14:30:00,52.65,52.9,52.42,52.79,254100.0,28.0257,28.1587,27.9032,28.1002,254100.0
2005-11-22 15:00:00,52.79,52.82,52.33,52.44,335700.0,28.1002,28.1162,27.8553,27.9139,335700.0
2005-11-22 15:30:00,52.44,52.55,52.2,52.3,430600.0,27.9139,27.9724,27.7861,27.8394,430600.0
2005-11-23 09:30:00,52.05,52.66,52.05,52.3,361200.0,27.7063,28.031,27.7063,27.8394,361200.0
2005-11-23 10:00:00,52.28,52.72,52.19,52.69,169400.0,27.8287,28.0629,27.7808,28.047,169400.0
2005-11-23 10:30:00,52.71,52.92,52.61,52.64,165500.0,28.0576,28.1694,28.0044,28.0203,165500.0
2005-11-23 11:00:00,52.65,52.68,52.42,52.55,183800.0,28.0257,28.0416,27.9032,27.9724,183800.0
2005-11-23 11:30:00,52.56,52.56,52.41,52.45,123800.0,27.9778,27.9778,27.8979,27.9192,123800.0
2005-11-23 12:00:00,52.45,52.5,52.36,52.4,86300.0,27.9192,27.9458,27.8713,27.8926,86300.0
2005-11-23 12:30:00,52.4,52.61,52.26,52.53,153700.0,27.8926,28.0044,27.8181,27.9618,153700.0
2005-11-23 13:00:00,52.54,52.54,52.33,52.37,82500.0,27.9671,27.9671,27.8553,27.8766,82500.0
2005-11-23 13:30:00,52.36,52.45,52.18,52.25,135800.0,27.8713,27.9192,27.7755,27.8127,135800.0
2005-11-23 14:00:00,52.27,52.34,52.12,52.27,168900.0,27.8234,27.8607,27.7435,27.8234,168900.0
2005-11-23 14:30:00,52.26,52.28,51.95,51.98,245800.0,27.8181,27.8287,27.6531,27.669,245800.0
2005-11-23 15:00:00,51.98,51.99,51.63,51.82,336400.0,27.669,27.6743,27.4827,27.5839,336400.0
2005-11-23 15:30:00,51.82,51.89,51.64,51.72,210400.0,27.5839,27.6211,27.488,27.5306,210400.0
2005-11-25 09:30:00,51.86,52.42,51.69,52.42,238300.0,27.6051,27.9032,27.5147,27.9032,238300.0
2005-11-25 10:00:00,52.4,52.56,52.18,52.18,163800.0,27.8926,27.9778,27.7755,27.7755,163800.0
2005-11-25 10:30:00,52.18,52.33,51.95,52.27,135600.0,27.7755,27.8553,27.6531,27.8234,135600.0
2005-11-25 11:00:00,52.27,52.39,52.2,52.2,91400.0,27.8234,27.8873,27.7861,27.7861,91400.0
2005-11-25 11:30:00,52.21,52.47,52.2,52.35,106600.0,27.7915,27.9299,27.7861,27.866,106600.0
2005-11-25 12:00:00,52.35,52.48,52.28,52.45,66500.0,27.866,27.9352,27.8287,27.9192,66500.0
2005-11-25 12:30:00,52.48,52.49,52.21,52.38,122600.0,27.9352,27.9405,27.7915,27.8819,122600.0
2005-11-25 13:00:00,52.4,52.4,52.29,52.4,19700.0,27.8926,27.8926,27.834,27.8926,19700.0
2005-11-25 13:30:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:00:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:30:00,52.4,52.4,52.4,52.4,700.0,27.8926,27.8926,27.8926,27.8926,700.0
2005-11-25 15:00:00,52.35,52.35,52.35,52.35,600.0,27.866,27.866,27.866,27.866,600.0
2005-11-28 09:30:00,52.42,52.6,52.17,52.18,420500.0,27.9032,27.9991,27.7702,27.7755,420500.0
2005-11-28 10:00:00,52.19,52.52,52.06,52.17,312200.0,27.7808,27.9565,27.7116,27.7702,312200.0
2005-11-28 10:30:00,52.18,52.25,51.99,52.04,129000.0,27.7755,27.8127,27.6743,27.701,129000.0
2005-11-28 11:00:00,52.04,52.16,51.83,51.86,127300.0,27.701,27.7648,27.5892,27.6051,127300.0
2005-11-28 11:30:00,51.89,52.12,51.84,51.96,76100.0,27.6211,27.7435,27.5945,27.6584,76100.0
2005-11-28 12:00:00,51.96,52.08,51.85,51.91,73500.0,27.6584,27.7223,27.5998,27.6318,73500.0
2005-11-28 12:30:00,51.92,52.02,51.7,51.7,121500.0,27.6371,27.6903,27.52,27.52,121500.0
2005-11-28 13:00:00,51.7,51.78,51.6,51.76,96200.0,27.52,27.5626,27.4667,27.5519,96200.0
2005-11-28 13:30:00,51.76,51.84,51.6,51.62,94400.0,27.5519,27.5945,27.4667,27.4774,94400.0
2005-11-28 14:00:00,51.61,51.69,51.51,51.58,135500.0,27.4721,27.5147,27.4188,27.4561,135500.0
2005-11-28 14:30:00,51.58,51.6,51.43,51.43,121700.0,27.4561,27.4667,27.3763,27.3763,121700.0
2005-11-28 15:00:00,51.42,51.43,51.11,51.25,313100.0,27.3709,27.3763,27.2059,27.2804,313100.0
2005-11-28 15:30:00,51.27,51.3,51.08,51.11,408400.0,27.2911,27.3071,27.19,27.2059,408400.0
2005-11-29 09:30:00,51.42,51.97,51.4,51.92,441400.0,27.3709,27.6637,27.3603,27.6371,441400.0
2005-11-29 10:00:00,51.92,52.21,51.77,51.88,422600.0,27.6371,27.7915,27.5572,27.6158,422600.0
2005-11-29 10:30:00,51.9,52.05,51.81,51.93,368300.0,27.6264,27.7063,27.5785,27.6424,368300.0
2005-11-29 11:00:00,51.92,52.13,51.85,51.96,590200.0,27.6371,27.7489,27.5998,27.6584,590200.0
2005-11-29 11:30:00,51.98,52.15,51.91,52.1,169700.0,27.669,27.7595,27.6318,27.7329,169700.0
2005-11-29 12:00:00,52.11,52.23,51.79,51.81,192900.0,27.7382,27.8021,27.5679,27.5785,192900.0
2005-11-29 12:30:00,51.83,51.99,51.7,51.8,139600.0,27.5892,27.6743,27.52,27.5732,139600.0
2005-11-29 13:00:00,51.78,51.92,51.57,51.67,237800.0,27.5626,27.6371,27.4508,27.504,237800.0
2005-11-29 13:30:00,51.66,51.7,51.45,51.62,167100.0,27.4987,27.52,27.3869,27.4774,167100.0
2005-11-29 14:00:00,51.62,51.73,51.43,51.43,111400.0,27.4774,27.5359,27.3763,27.3763,111400.0
2005-11-29 14:30:00,51.42,51.86,51.4,51.68,194100.0,27.3709,27.6051,27.3603,27.5093,194100.0
2005-11-29 15:00:00,51.69,51.83,51.6,51.63,368400.0,27.5147,27.5892,27.4667,27.4827,368400.0
2005-11-29 15:30:00,51.63,51.64,51.25,51.43,649000.0,27.4827,27.488,27.2804,27.3763,649000.0
2005-11-30 09:30:00,50.91,51.49,50.87,51.29,540800.0,27.0995,27.4082,27.0782,27.3017,540800.0
2005-11-30 10:00:00,51.28,51.7,51.15,51.46,426700.0,27.2964,27.52,27.2272,27.3922,426700.0
2005-11-30 10:30:00,51.46,51.75,51.36,51.73,376800.0,27.3922,27.5466,27.339,27.5359,376800.0
2005-11-30 11:00:00,51.74,51.92,51.59,51.7,274000.0,27.5413,27.6371,27.4614,27.52,274000.0
2005-11-30 11:30:00,51.7,51.81,51.4,51.57,149000.0,27.52,27.5785,27.3603,27.4508,149000.0
2005-11-30 12:00:00,51.56,51.84,51.49,51.63,157600.0,27.4455,27.5945,27.4082,27.4827,157600.0
2005-11-30 12:30:00,51.61,51.87,51.59,51.69,203200.0,27.4721,27.6105,27.4614,27.5147,203200.0
2005-11-30 13:00:00,51.7,51.8,51.62,51.65,136500.0,27.52,27.5732,27.4774,27.4934,136500.0
2005-11-30 13:30:00,51.63,51.78,51.49,51.54,129500.0,27.4827,27.5626,27.4082,27.4348,129500.0
2005-11-30 14:00:00,51.54,51.74,51.42,51.64,157600.0,27.4348,27.5413,27.3709,27.488,157600.0
2005-11-30 14:30:00,51.64,51.69,51.47,51.57,148600.0,27.488,27.5147,27.3975,27.4508,148600.0
2005-11-30 15:00:00,51.59,51.64,51.48,51.59,125100.0,27.4614,27.488,27.4029,27.4614,125100.0
2005-11-30 15:30:00,51.59,51.62,51.2,51.2,380500.0,27.4614,27.4774,27.2538,27.2538,380500.0
2005-12-01 09:30:00,51.73,52.54,51.58,52.45,461300.0,27.5359,27.9671,27.4561,27.9192,461300.0
2005-12-01 10:00:00,52.45,52.85,52.45,52.72,347700.0,27.9192,28.1321,27.9192,28.0629,347700.0
2005-12-01 10:30:00,52.73,52.9,52.46,52.89,244700.0,28.0682,28.1587,27.9245,28.1534,244700.0
2005-12-01 11:00:00,52.89,53.03,52.68,52.73,339900.0,28.1534,28.2279,28.0416,28.0682,339900.0
2005-12-01 11:30:00,52.75,52.96,52.75,52.83,143000.0,28.0789,28.1907,28.0789,28.1215,143000.0
2005-12-01 12:00:00,52.84,52.93,52.81,52.9,124100.0,28.1268,28.1747,28.1108,28.1587,124100.0
2005-12-01 12:30:00,52.92,53.11,52.85,53.08,264700.0,28.1694,28.2705,28.1321,28.2546,264700.0
2005-12-01 13:00:00,53.07,53.69,53.07,53.65,517900.0,28.2492,28.5793,28.2492,28.558,517900.0
2005-12-01 13:30:00,53.64,53.66,53.43,53.54,288700.0,28.5526,28.5633,28.4409,28.4994,288700.0
2005-12-01 14:00:00,53.53,53.74,53.48,53.66,243200.0,28.4941,28.6059,28.4675,28.5633,243200.0
2005-12-01 14:30:00,53.67,53.8,53.56,53.66,263100.0,28.5686,28.6378,28.5101,28.5633,263100.0
2005-12-01 15:00:00,53.67,53.86,53.65,53.72,301500.0,28.5686,28.6697,28.558,28.5952,301500.0
2005-12-01 15:30:00,53.73,53.87,53.63,53.85,507100.0,28.6006,28.6751,28.5473,28.6644,507100.0
2005-12-02 09:30:00,53.6,53.95,53.29,53.31,467000.0,28.5314,28.7177,28.3663,28.377,467000.0
2005-12-02 10:00:00,53.32,53.78,53.3,53.78,504500.0,28.3823,28.6272,28.3717,28.6272,504500.0
2005-12-02 10:30:00,53.76,53.79,53.53,53.68,309500.0,28.6165,28.6325,28.4941,28.5739,309500.0
2005-12-02 11:00:00,53.69,53.92,53.63,53.86,215600.0,28.5793,28.7017,28.5473,28.6697,215600.0
2005-12-02 11:30:00,53.82,54.0,53.81,53.96,208600.0,28.6485,28.7443,28.6431,28.723,208600.0
2005-12-02 12:00:00,53.96,54.07,53.83,53.85,387900.0,28.723,28.7815,28.6538,28.6644,387900.0
2005-12-02 12:30:00,53.85,53.95,53.62,53.74,178500.0,28.6644,28.7177,28.542,28.6059,178500.0
2005-12-02 13:00:00,53.73,53.92,53.69,53.87,158200.0,28.6006,28.7017,28.5793,28.6751,158200.0
2005-12-02 13:30:00,53.85,53.89,53.74,53.87,69800.0,28.6644,28.6857,28.6059,28.6751,69800.0
2005-12-02 14:00:00,53.87,54.14,53.81,54.13,108000.0,28.6751,28.8188,28.6431,28.8135,108000.0
2005-12-02 14:30:00,54.13,54.15,53.92,54.0,165500.0,28.8135,28.8241,28.7017,28.7443,165500.0
2005-12-02 15:00:00,54.0,54.1,53.83,54.09,228500.0,28.7443,28.7975,28.6538,28.7922,228500.0
2005-12-02 15:30:00,54.09,54.17,53.95,54.07,347000.0,28.7922,28.8348,28.7177,28.7815,347000.0
2005-12-05 09:30:00,53.7,53.9,53.31,53.54,758300.0,28.5846,28.691,28.377,28.4994,758300.0
2005-12-05 10:00:00,53.55,53.57,53.24,53.36,329600.0,28.5047,28.5154,28.3397,28.4036,329600.0
2005-12-05 10:30:00,53.36,53.53,52.9,53.02,297300.0,28.4036,28.4941,28.1587,28.2226,297300.0
2005-12-05 11:00:00,53.02,53.22,52.91,53.13,181800.0,28.2226,28.3291,28.1641,28.2812,181800.0
2005-12-05 11:30:00,53.12,53.18,52.97,52.97,116200.0,28.2758,28.3078,28.196,28.196,116200.0
2005-12-05 12:00:00,52.97,53.02,52.85,52.98,116000.0,28.196,28.2226,28.1321,28.2013,116000.0
2005-12-05 12:30:00,52.99,53.14,52.97,53.03,82900.0,28.2066,28.2865,28.196,28.2279,82900.0
2005-12-05 13:00:00,53.03,53.09,52.9,52.94,70600.0,28.2279,28.2599,28.1587,28.18,70600.0
2005-12-05 13:30:00,52.94,52.97,52.74,52.77,154300.0,28.18,28.196,28.0736,28.0895,154300.0
2005-12-05 14:00:00,52.77,52.78,52.55,52.73,205100.0,28.0895,28.0949,27.9724,28.0682,205100.0
2005-12-05 14:30:00,52.72,52.92,52.61,52.91,182400.0,28.0629,28.1694,28.0044,28.1641,182400.0
2005-12-05 15:00:00,52.91,52.92,52.62,52.71,245700.0,28.1641,28.1694,28.0097,28.0576,245700.0
2005-12-05 15:30:00,52.71,52.95,52.71,52.88,328300.0,28.0576,28.1854,28.0576,28.1481,328300.0
2005-12-06 09:30:00,53.45,53.75,53.3,53.72,472300.0,28.4515,28.6112,28.3717,28.5952,472300.0
2005-12-06 10:00:00,53.7,54.13,53.56,54.08,534900.0,28.5846,28.8135,28.5101,28.7869,534900.0
2005-12-06 10:30:00,54.08,54.5,53.96,54.45,388500.0,28.7869,29.0104,28.723,28.9838,388500.0
2005-12-06 11:00:00,54.45,54.5,54.25,54.42,273100.0,28.9838,29.0104,28.8773,28.9678,273100.0
2005-12-06 11:30:00,54.43,54.67,54.43,54.54,309800.0,28.9732,29.1009,28.9732,29.0317,309800.0
2005-12-06 12:00:00,54.54,54.78,54.46,54.77,266800.0,29.0317,29.1595,28.9891,29.1541,266800.0
2005-12-06 12:30:00,54.77,54.92,54.72,54.86,221800.0,29.1541,29.234,29.1275,29.2021,221800.0
2005-12-06 13:00:00,54.87,55.0,54.85,54.96,233700.0,29.2074,29.2766,29.1967,29.2553,233700.0
2005-12-06 13:30:00,54.94,55.0,54.68,54.73,234100.0,29.2446,29.2766,29.1062,29.1329,234100.0
2005-12-06 14:00:00,54.74,54.85,54.53,54.7,209400.0,29.1382,29.1967,29.0264,29.1169,209400.0
2005-12-06 14:30:00,54.7,54.76,54.56,54.63,134400.0,29.1169,29.1488,29.0424,29.0796,134400.0
2005-12-06 15:00:00,54.64,54.67,53.99,54.05,693600.0,29.0849,29.1009,28.7389,28.7709,693600.0
2005-12-06 15:30:00,54.04,54.1,53.6,53.69,584800.0,28.7656,28.7975,28.5314,28.5793,584800.0
2005-12-07 09:30:00,53.7,54.12,53.4,53.64,448700.0,28.5846,28.8081,28.4249,28.5526,448700.0
2005-12-07 10:00:00,53.63,53.7,53.29,53.35,274400.0,28.5473,28.5846,28.3663,28.3983,274400.0
2005-12-07 10:30:00,53.34,53.47,52.92,52.94,329200.0,28.393,28.4622,28.1694,28.18,329200.0
2005-12-07 11:00:00,52.95,53.02,52.55,52.62,407400.0,28.1854,28.2226,27.9724,28.0097,407400.0
2005-12-07 11:30:00,52.64,52.84,52.62,52.79,218700.0,28.0203,28.1268,28.0097,28.1002,218700.0
2005-12-07 12:00:00,52.78,52.84,52.66,52.72,133100.0,28.0949,28.1268,28.031,28.0629,133100.0
2005-12-07 12:30:00,52.72,53.05,52.6,53.05,310700.0,28.0629,28.2386,27.9991,28.2386,310700.0
2005-12-07 13:00:00,53.04,53.18,52.75,52.78,294900.0,28.2333,28.3078,28.0789,28.0949,294900.0
2005-12-07 13:30:00,52.77,52.86,52.62,52.68,176900.0,28.0895,28.1374,28.0097,28.0416,176900.0
2005-12-07 14:00:00,52.64,52.8,52.53,52.59,136200.0,28.0203,28.1055,27.9618,27.9937,136200.0
2005-12-07 14:30:00,52.61,52.8,52.51,52.58,207900.0,28.0044,28.1055,27.9511,27.9884,207900.0
2005-12-07 15:00:00,52.59,52.67,52.43,52.64,292900.0,27.9937,28.0363,27.9086,28.0203,292900.0
2005-12-07 15:30:00,52.64,52.74,52.57,52.57,320600.0,28.0203,28.0736,27.9831,27.9831,320600.0
2005-12-08 09:30:00,52.8,53.16,52.24,52.34,507700.0,28.1055,28.2971,27.8074,27.8607,507700.0
2005-12-08 10:00:00,52.37,52.43,52.09,52.27,455600.0,27.8766,27.9086,27.7276,27.8234,455600.0
2005-12-08 10:30:00,52.26,52.85,52.19,52.84,357300.0,27.8181,28.1321,27.7808,28.1268,357300.0
2005-12-08 11:00:00,52.84,52.99,52.4,52.8,217000.0,28.1268,28.2066,27.8926,28.1055,217000.0
2005-12-08 11:30:00,52.81,53.01,52.7,52.83,197900.0,28.1108,28.2173,28.0523,28.1215,197900.0
2005-12-08 12:00:00,52.8,52.87,52.12,52.15,465000.0,28.1055,28.1428,27.7435,27.7595,465000.0
2005-12-08 12:30:00,52.13,52.27,51.85,51.94,383200.0,27.7489,27.8234,27.5998,27.6477,383200.0
2005-12-08 13:00:00,51.94,51.94,51.64,51.73,382000.0,27.6477,27.6477,27.488,27.5359,382000.0
2005-12-08 13:30:00,51.73,51.89,51.51,51.59,277700.0,27.5359,27.6211,27.4188,27.4614,277700.0
2005-12-08 14:00:00,51.57,52.31,51.1,51.25,438900.0,27.4508,27.8447,27.2006,27.2804,438900.0
2005-12-08 14:30:00,51.26,51.48,51.03,51.31,308100.0,27.2858,27.4029,27.1633,27.3124,308100.0
2005-12-08 15:00:00,51.31,51.6,51.3,51.51,309500.0,27.3124,27.4667,27.3071,27.4188,309500.0
2005-12-08 15:30:00,51.51,51.82,51.5,51.7,373500.0,27.4188,27.5839,27.4135,27.52,373500.0
2005-12-09 09:30:00,51.75,52.22,51.54,51.63,541500.0,27.5466,27.7968,27.4348,27.4827,541500.0
2005-12-09 10:00:00,51.65,51.65,51.05,51.15,384800.0,27.4934,27.4934,27.174,27.2272,384800.0
2005-12-09 10:30:00,51.15,51.46,51.03,51.38,353200.0,27.2272,27.3922,27.1633,27.3496,353200.0
2005-12-09 11:00:00,51.4,51.84,51.35,51.56,233400.0,27.3603,27.5945,27.3337,27.4455,233400.0
2005-12-09 11:30:00,51.56,51.83,51.5,51.68,134600.0,27.4455,27.5892,27.4135,27.5093,134600.0
2005-12-09 12:00:00,51.67,51.98,51.61,51.95,182000.0,27.504,27.669,27.4721,27.6531,182000.0
2005-12-09 12:30:00,51.97,52.15,51.78,52.08,166900.0,27.6637,27.7595,27.5626,27.7223,166900.0
2005-12-09 13:00:00,52.1,52.26,51.97,51.99,207100.0,27.7329,27.8181,27.6637,27.6743,207100.0
2005-12-09 13:30:00,51.98,52.21,51.94,52.0,263300.0,27.669,27.7915,27.6477,27.6797,263300.0
2005-12-09 14:00:00,52.01,52.27,51.97,52.22,152500.0,27.685,27.8234,27.6637,27.7968,152500.0
2005-12-09 14:30:00,52.22,52.3,52.08,52.16,181800.0,27.7968,27.8394,27.7223,27.7648,181800.0
2005-12-09 15:00:00,52.16,52.33,52.08,52.25,174300.0,27.7648,27.8553,27.7223,27.8127,174300.0
2005-12-09 15:30:00,52.25,52.33,52.13,52.26,301600.0,27.8127,27.8553,27.7489,27.8181,301600.0
2005-12-12 09:30:00,52.45,52.68,52.03,52.1,425800.0,27.9192,28.0416,27.6956,27.7329,425800.0
2005-12-12 10:00:00,52.1,52.43,52.01,52.34,207000.0,27.7329,27.9086,27.685,27.8607,207000.0
2005-12-12 10:30:00,52.37,52.74,52.3,52.7,182300.0,27.8766,28.0736,27.8394,28.0523,182300.0
2005-12-12 11:00:00,52.71,52.71,52.45,52.48,96300.0,28.0576,28.0576,27.9192,27.9352,96300.0
2005-12-12 11:30:00,52.48,52.62,52.39,52.45,66300.0,27.9352,28.0097,27.8873,27.9192,66300.0
2005-12-12 12:00:00,52.44,52.47,52.38,52.44,114000.0,27.9139,27.9299,27.8819,27.9139,114000.0
2005-12-12 12:30:00,52.44,52.55,52.39,52.52,152300.0,27.9139,27.9724,27.8873,27.9565,152300.0
2005-12-12 13:00:00,52.52,52.52,52.3,52.35,197000.0,27.9565,27.9565,27.8394,27.866,197000.0
2005-12-12 13:30:00,52.35,52.62,52.27,52.62,102600.0,27.866,28.0097,27.8234,28.0097,102600.0
2005-12-12 14:00:00,52.64,52.85,52.6,52.77,180900.0,28.0203,28.1321,27.9991,28.0895,180900.0
2005-12-12 14:30:00,52.77,52.91,52.66,52.73,174500.0,28.0895,28.1641,28.031,28.0682,174500.0
2005-12-12 15:00:00,52.73,52.81,52.7,52.76,184400.0,28.0682,28.1108,28.0523,28.0842,184400.0
2005-12-12 15:30:00,52.75,52.82,52.6,52.65,252000.0,28.0789,28.1162,27.9991,28.0257,252000.0
2005-12-13 09:30:00,52.65,52.77,52.35,52.43,266000.0,28.0257,28.0895,27.866,27.9086,266000.0
2005-12-13 10:00:00,52.43,52.74,52.43,52.6,169200.0,27.9086,28.0736,27.9086,27.9991,169200.0
2005-12-13 10:30:00,52.57,52.6,52.35,52.46,194000.0,27.9831,27.9991,27.866,27.9245,194000.0
2005-12-13 11:00:00,52.46,52.69,52.44,52.57,144000.0,27.9245,28.047,27.9139,27.9831,144000.0
2005-12-13 11:30:00,52.59,52.7,52.46,52.48,147800.0,27.9937,28.0523,27.9245,27.9352,147800.0
2005-12-13 12:00:00,52.48,52.6,52.44,52.5,84100.0,27.9352,27.9991,27.9139,27.9458,84100.0
2005-12-13 12:30:00,52.52,52.63,52.51,52.58,38300.0,27.9565,28.015,27.9511,27.9884,38300.0
2005-12-13 13:00:00,52.58,52.78,52.53,52.78,113800.0,27.9884,28.0949,27.9618,28.0949,113800.0
2005-12-13 13:30:00,52.79,52.88,52.7,52.7,175100.0,28.1002,28.1481,28.0523,28.0523,175100.0
2005-12-13 14:00:00,52.7,53.49,52.7,53.36,330000.0,28.0523,28.4728,28.0523,28.4036,330000.0
2005-12-13 14:30:00,53.35,53.65,53.21,53.45,423600.0,28.3983,28.558,28.3238,28.4515,423600.0
2005-12-13 15:00:00,53.45,53.51,53.25,53.34,284400.0,28.4515,28.4834,28.345,28.393,284400.0
2005-12-13 15:30:00,53.3,53.43,53.18,53.29,381400.0,28.3717,28.4409,28.3078,28.3663,381400.0
2005-12-14 09:30:00,53.15,53.45,52.82,52.95,296700.0,28.2918,28.4515,28.1162,28.1854,296700.0
2005-12-14 10:00:00,52.95,52.99,52.63,52.97,273100.0,28.1854,28.2066,28.015,28.196,273100.0
2005-12-14 10:30:00,52.98,53.22,52.65,52.67,380500.0,28.2013,28.3291,28.0257,28.0363,380500.0
2005-12-14 11:00:00,52.68,52.73,52.18,52.35,321600.0,28.0416,28.0682,27.7755,27.866,321600.0
2005-12-14 11:30:00,52.35,52.82,52.2,52.34,254900.0,27.866,28.1162,27.7861,27.8607,254900.0
2005-12-14 12:00:00,52.32,52.39,52.23,52.23,164200.0,27.85,27.8873,27.8021,27.8021,164200.0
2005-12-14 12:30:00,52.25,52.34,52.09,52.3,165000.0,27.8127,27.8607,27.7276,27.8394,165000.0
2005-12-14 13:00:00,52.3,52.32,52.14,52.22,240300.0,27.8394,27.85,27.7542,27.7968,240300.0
2005-12-14 13:30:00,52.24,52.56,52.19,52.42,323700.0,27.8074,27.9778,27.7808,27.9032,323700.0
2005-12-14 14:00:00,52.42,52.5,52.28,52.32,143300.0,27.9032,27.9458,27.8287,27.85,143300.0
2005-12-14 14:30:00,52.33,52.42,52.23,52.31,202100.0,27.8553,27.9032,27.8021,27.8447,202100.0
2005-12-14 15:00:00,52.3,52.46,52.3,52.33,143900.0,27.8394,27.9245,27.8394,27.8553,143900.0
2005-12-14 15:30:00,52.35,52.35,52.06,52.2,294100.0,27.866,27.866,27.7116,27.7861,294100.0
2005-12-15 09:30:00,52.1,52.47,51.96,52.26,330700.0,27.7329,27.9299,27.6584,27.8181,330700.0
2005-12-15 10:00:00,52.26,52.3,51.44,51.6,383200.0,27.8181,27.8394,27.3816,27.4667,383200.0
2005-12-15 10:30:00,51.62,51.94,51.46,51.85,223800.0,27.4774,27.6477,27.3922,27.5998,223800.0
2005-12-15 11:00:00,51.85,52.11,51.74,51.95,225500.0,27.5998,27.7382,27.5413,27.6531,225500.0
2005-12-15 11:30:00,51.93,52.05,51.78,51.91,96300.0,27.6424,27.7063,27.5626,27.6318,96300.0
2005-12-15 12:00:00,51.91,52.03,51.74,51.83,135200.0,27.6318,27.6956,27.5413,27.5892,135200.0
2005-12-15 12:30:00,51.83,52.05,51.73,51.99,130000.0,27.5892,27.7063,27.5359,27.6743,130000.0
2005-12-15 13:00:00,51.99,52.01,51.4,51.42,211600.0,27.6743,27.685,27.3603,27.3709,211600.0
2005-12-15 13:30:00,51.44,51.75,51.41,51.74,201000.0,27.3816,27.5466,27.3656,27.5413,201000.0
2005-12-15 14:00:00,51.74,51.79,51.5,51.53,133400.0,27.5413,27.5679,27.4135,27.4295,133400.0
2005-12-15 14:30:00,51.54,51.59,51.35,51.5,143500.0,27.4348,27.4614,27.3337,27.4135,143500.0
2005-12-15 15:00:00,51.49,51.7,51.38,51.64,155800.0,27.4082,27.52,27.3496,27.488,155800.0
2005-12-15 15:30:00,51.63,51.71,51.56,51.67,346500.0,27.4827,27.5253,27.4455,27.504,346500.0
2005-12-16 09:30:00,52.05,52.12,51.46,51.82,2342400.0,27.7063,27.7435,27.3922,27.5839,2342400.0
2005-12-16 10:00:00,51.8,51.87,51.43,51.45,170300.0,27.5732,27.6105,27.3763,27.3869,170300.0
2005-12-16 10:30:00,51.44,51.47,51.28,51.4,103600.0,27.3816,27.3975,27.2964,27.3603,103600.0
2005-12-16 11:00:00,51.4,51.6,51.35,51.48,202700.0,27.3603,27.4667,27.3337,27.4029,202700.0
2005-12-16 11:30:00,51.48,51.48,51.29,51.3,102000.0,27.4029,27.4029,27.3017,27.3071,102000.0
2005-12-16 12:00:00,51.3,51.41,51.23,51.23,104000.0,27.3071,27.3656,27.2698,27.2698,104000.0
2005-12-16 12:30:00,51.24,51.3,51.1,51.13,201100.0,27.2751,27.3071,27.2006,27.2166,201100.0
2005-12-16 13:00:00,51.12,51.25,51.06,51.1,149400.0,27.2112,27.2804,27.1793,27.2006,149400.0
2005-12-16 13:30:00,51.11,51.22,51.07,51.17,97800.0,27.2059,27.2645,27.1846,27.2379,97800.0
2005-12-16 14:00:00,51.16,51.25,51.09,51.09,92300.0,27.2325,27.2804,27.1953,27.1953,92300.0
2005-12-16 14:30:00,51.09,51.2,50.8,50.84,206600.0,27.1953,27.2538,27.0409,27.0622,206600.0
2005-12-16 15:00:00,50.83,51.09,50.77,51.09,229800.0,27.0569,27.1953,27.0249,27.1953,229800.0
2005-12-16 15:30:00,51.08,51.14,50.71,50.72,537900.0,27.19,27.2219,26.993,26.9983,537900.0
2005-12-19 09:30:00,51.05,51.16,50.67,50.82,375200.0,27.174,27.2325,26.9717,27.0516,375200.0
2005-12-19 10:00:00,50.82,50.97,50.52,50.53,269900.0,27.0516,27.1314,26.8919,26.8972,269900.0
2005-12-19 10:30:00,50.53,50.67,50.37,50.6,278900.0,26.8972,26.9717,26.812,26.9344,278900.0
2005-12-19 11:00:00,50.6,50.83,50.5,50.81,195700.0,26.9344,27.0569,26.8812,27.0462,195700.0
2005-12-19 11:30:00,50.83,50.83,50.56,50.56,138000.0,27.0569,27.0569,26.9132,26.9132,138000.0
2005-12-19 12:00:00,50.55,50.65,50.53,50.61,67700.0,26.9078,26.9611,26.8972,26.9398,67700.0
2005-12-19 12:30:00,50.61,50.61,50.37,50.44,172500.0,26.9398,26.9398,26.812,26.8493,172500.0
2005-12-19 13:00:00,50.44,50.48,50.17,50.3,242800.0,26.8493,26.8706,26.7056,26.7748,242800.0
2005-12-19 13:30:00,50.32,50.37,50.1,50.13,211100.0,26.7854,26.812,26.6683,26.6843,211100.0
2005-12-19 14:00:00,50.13,50.21,50.08,50.12,266900.0,26.6843,26.7268,26.6577,26.6789,266900.0
2005-12-19 14:30:00,50.11,50.31,50.1,50.24,195400.0,26.6736,26.7801,26.6683,26.7428,195400.0
2005-12-19 15:00:00,50.23,50.25,49.92,49.93,375700.0,26.7375,26.7481,26.5725,26.5778,375700.0
2005-12-19 15:30:00,49.93,49.94,49.62,49.71,555400.0,26.5778,26.5831,26.4128,26.4607,555400.0
2005-12-20 09:30:00,49.78,50.25,49.47,50.15,577400.0,26.498,26.7481,26.3329,26.6949,577400.0
2005-12-20 10:00:00,50.15,50.15,49.69,50.09,330800.0,26.6949,26.6949,26.4501,26.663,330800.0
2005-12-20 10:30:00,50.08,50.25,49.92,50.24,355200.0,26.6577,26.7481,26.5725,26.7428,355200.0
2005-12-20 11:00:00,50.24,50.44,50.21,50.41,232100.0,26.7428,26.8493,26.7268,26.8333,232100.0
2005-12-20 11:30:00,50.41,50.7,50.24,50.26,400700.0,26.8333,26.9877,26.7428,26.7535,400700.0
2005-12-20 12:00:00,50.25,50.68,50.23,50.52,128500.0,26.7481,26.977,26.7375,26.8919,128500.0
2005-12-20 12:30:00,50.51,50.67,50.44,50.61,106900.0,26.8865,26.9717,26.8493,26.9398,106900.0
2005-12-20 13:00:00,50.61,50.73,50.55,50.59,126200.0,26.9398,27.0036,26.9078,26.9291,126200.0
2005-12-20 13:30:00,50.58,50.62,50.17,50.28,158300.0,26.9238,26.9451,26.7056,26.7641,158300.0
2005-12-20 14:00:00,50.26,50.34,50.08,50.23,83600.0,26.7535,26.796,26.6577,26.7375,83600.0
2005-12-20 14:30:00,50.22,50.27,49.96,50.05,135500.0,26.7322,26.7588,26.5938,26.6417,135500.0
2005-12-20 15:00:00,50.05,50.06,49.75,49.94,193300.0,26.6417,26.647,26.482,26.5831,193300.0
2005-12-20 15:30:00,49.95,50.3,49.92,50.2,312400.0,26.5885,26.7748,26.5725,26.7215,312400.0
2005-12-21 09:30:00,50.14,50.3,49.81,49.86,354300.0,26.6896,26.7748,26.5139,26.5405,354300.0
2005-12-21 10:00:00,49.88,50.47,49.87,50.43,233200.0,26.5512,26.8652,26.5459,26.844,233200.0
2005-12-21 10:30:00,50.45,50.67,50.45,50.65,153300.0,26.8546,26.9717,26.8546,26.9611,153300.0
2005-12-21 11:00:00,50.64,50.67,50.31,50.38,113100.0,26.9557,26.9717,26.7801,26.8173,113100.0
2005-12-21 11:30:00,50.4,50.56,50.35,50.35,46600.0,26.828,26.9132,26.8014,26.8014,46600.0
2005-12-21 12:00:00,50.35,50.47,50.26,50.46,103100.0,26.8014,26.8652,26.7535,26.8599,103100.0
2005-12-21 12:30:00,50.47,50.57,50.4,50.42,69000.0,26.8652,26.9185,26.828,26.8386,69000.0
2005-12-21 13:00:00,50.44,50.44,50.04,50.09,91000.0,26.8493,26.8493,26.6364,26.663,91000.0
2005-12-21 13:30:00,50.09,50.09,49.82,49.98,211200.0,26.663,26.663,26.5193,26.6044,211200.0
2005-12-21 14:00:00,49.97,50.09,49.94,49.96,69700.0,26.5991,26.663,26.5831,26.5938,69700.0
2005-12-21 14:30:00,49.96,49.97,49.68,49.72,129900.0,26.5938,26.5991,26.4447,26.466,129900.0
2005-12-21 15:00:00,49.71,49.89,49.65,49.73,177700.0,26.4607,26.5565,26.4288,26.4713,177700.0
2005-12-21 15:30:00,49.73,50.01,49.67,49.92,196700.0,26.4713,26.6204,26.4394,26.5725,196700.0
2005-12-22 09:30:00,49.95,50.45,49.95,50.36,298000.0,26.5885,26.8546,26.5885,26.8067,298000.0
2005-12-22 10:00:00,50.36,50.43,50.0,50.1,173500.0,26.8067,26.844,26.6151,26.6683,173500.0
2005-12-22 10:30:00,50.1,50.27,49.98,50.16,253700.0,26.6683,26.7588,26.6044,26.7002,253700.0
2005-12-22 11:00:00,50.16,50.28,50.09,50.19,235900.0,26.7002,26.7641,26.663,26.7162,235900.0
2005-12-22 11:30:00,50.21,50.24,50.09,50.22,186600.0,26.7268,26.7428,26.663,26.7322,186600.0
2005-12-22 12:00:00,50.22,50.37,50.15,50.32,347800.0,26.7322,26.812,26.6949,26.7854,347800.0
2005-12-22 12:30:00,50.32,50.47,50.26,50.46,137500.0,26.7854,26.8652,26.7535,26.8599,137500.0
2005-12-22 13:00:00,50.46,50.48,50.28,50.28,165400.0,26.8599,26.8706,26.7641,26.7641,165400.0
2005-12-22 13:30:00,50.27,50.36,50.25,50.29,149400.0,26.7588,26.8067,26.7481,26.7694,149400.0
2005-12-22 14:00:00,50.29,50.36,50.21,50.3,156100.0,26.7694,26.8067,26.7268,26.7748,156100.0
2005-12-22 14:30:00,50.3,50.34,50.04,50.31,168300.0,26.7748,26.796,26.6364,26.7801,168300.0
2005-12-22 15:00:00,50.31,50.5,50.3,50.48,217700.0,26.7801,26.8812,26.7748,26.8706,217700.0
2005-12-22 15:30:00,50.48,50.58,50.47,50.54,315700.0,26.8706,26.9238,26.8652,26.9025,315700.0
2005-12-23 09:30:00,50.8,51.12,50.6,50.98,211100.0,27.0409,27.2112,26.9344,27.1367,211100.0
2005-12-23 10:00:00,50.98,50.99,50.65,50.71,92300.0,27.1367,27.142,26.9611,26.993,92300.0
2005-12-23 10:30:00,50.7,50.72,50.3,50.33,200100.0,26.9877,26.9983,26.7748,26.7907,200100.0
2005-12-23 11:00:00,50.32,50.42,50.18,50.33,96800.0,26.7854,26.8386,26.7109,26.7907,96800.0
2005-12-23 11:30:00,50.34,50.51,50.3,50.48,60500.0,26.796,26.8865,26.7748,26.8706,60500.0
2005-12-23 12:00:00,50.5,50.5,50.28,50.31,46400.0,26.8812,26.8812,26.7641,26.7801,46400.0
2005-12-23 12:30:00,50.32,50.5,50.31,50.48,46000.0,26.7854,26.8812,26.7801,26.8706,46000.0
2005-12-23 13:00:00,50.5,50.63,50.46,50.53,63600.0,26.8812,26.9504,26.8599,26.8972,63600.0
2005-12-23 13:30:00,50.52,50.62,50.46,50.52,36000.0,26.8919,26.9451,26.8599,26.8919,36000.0
2005-12-23 14:00:00,50.54,50.55,50.4,50.49,32100.0,26.9025,26.9078,26.828,26.8759,32100.0
2005-12-23 14:30:00,50.48,50.53,50.45,50.51,33100.0,26.8706,26.8972,26.8546,26.8865,33100.0
2005-12-23 15:00:00,50.52,50.61,50.51,50.53,67400.0,26.8919,26.9398,26.8865,26.8972,67400.0
2005-12-23 15:30:00,50.53,50.61,50.5,50.59,95900.0,26.8972,26.9398,26.8812,26.9291,95900.0
2005-12-27 09:30:00,50.82,51.03,50.65,50.96,259400.0,27.0516,27.1633,26.9611,27.1261,259400.0
2005-12-27 10:00:00,50.96,51.0,50.6,50.66,170900.0,27.1261,27.1474,26.9344,26.9664,170900.0
2005-12-27 10:30:00,50.65,50.7,50.51,50.52,280000.0,26.9611,26.9877,26.8865,26.8919,280000.0
2005-12-27 11:00:00,50.51,50.69,50.36,50.42,139600.0,26.8865,26.9824,26.8067,26.8386,139600.0
2005-12-27 11:30:00,50.42,50.44,50.14,50.21,148600.0,26.8386,26.8493,26.6896,26.7268,148600.0
2005-12-27 12:00:00,50.21,50.41,50.2,50.4,181400.0,26.7268,26.8333,26.7215,26.828,181400.0
2005-12-27 12:30:00,50.37,50.41,50.24,50.34,68200.0,26.812,26.8333,26.7428,26.796,68200.0
2005-12-27 13:00:00,50.34,50.42,50.13,50.17,164800.0,26.796,26.8386,26.6843,26.7056,164800.0
2005-12-27 13:30:00,50.17,50.18,49.72,49.77,244800.0,26.7056,26.7109,26.466,26.4926,244800.0
2005-12-27 14:00:00,49.78,50.04,49.72,50.03,138200.0,26.498,26.6364,26.466,26.631,138200.0
2005-12-27 14:30:00,50.04,50.1,49.86,49.95,106000.0,26.6364,26.6683,26.5405,26.5885,106000.0
2005-12-27 15:00:00,49.94,50.09,49.91,50.07,119800.0,26.5831,26.663,26.5672,26.6523,119800.0
2005-12-27 15:30:00,50.08,50.17,49.93,49.99,174400.0,26.6577,26.7056,26.5778,26.6097,174400.0
2005-12-28 09:30:00,50.02,50.15,49.75,49.92,173800.0,26.6257,26.6949,26.482,26.5725,173800.0
2005-12-28 10:00:00,49.95,50.18,49.92,49.94,157500.0,26.5885,26.7109,26.5725,26.5831,157500.0
2005-12-28 10:30:00,49.93,50.01,49.62,49.73,205200.0,26.5778,26.6204,26.4128,26.4713,205200.0
2005-12-28 11:00:00,49.75,50.01,49.71,49.94,130300.0,26.482,26.6204,26.4607,26.5831,130300.0
2005-12-28 11:30:00,49.95,50.01,49.85,49.89,83400.0,26.5885,26.6204,26.5352,26.5565,83400.0
2005-12-28 12:00:00,49.89,49.89,49.68,49.78,75300.0,26.5565,26.5565,26.4447,26.498,75300.0
2005-12-28 12:30:00,49.79,49.84,49.68,49.81,40800.0,26.5033,26.5299,26.4447,26.5139,40800.0
2005-12-28 13:00:00,49.82,49.82,49.69,49.71,78700.0,26.5193,26.5193,26.4501,26.4607,78700.0
2005-12-28 13:30:00,49.71,50.01,49.71,49.96,87100.0,26.4607,26.6204,26.4607,26.5938,87100.0
2005-12-28 14:00:00,49.95,50.18,49.91,50.16,91500.0,26.5885,26.7109,26.5672,26.7002,91500.0
2005-12-28 14:30:00,50.16,50.25,50.07,50.17,89900.0,26.7002,26.7481,26.6523,26.7056,89900.0
2005-12-28 15:00:00,50.18,50.27,50.04,50.22,89500.0,26.7109,26.7588,26.6364,26.7322,89500.0
2005-12-28 15:30:00,50.21,50.33,50.1,50.1,281300.0,26.7268,26.7907,26.6683,26.6683,281300.0
2005-12-29 09:30:00,50.11,50.47,50.1,50.3,208800.0,26.6736,26.8652,26.6683,26.7748,208800.0
2005-12-29 10:00:00,50.3,50.5,50.13,50.48,144100.0,26.7748,26.8812,26.6843,26.8706,144100.0
2005-12-29 10:30:00,50.48,50.59,50.1,50.53,129300.0,26.8706,26.9291,26.6683,26.8972,129300.0
2005-12-29 11:00:00,50.52,50.64,50.41,50.47,135200.0,26.8919,26.9557,26.8333,26.8652,135200.0
2005-12-29 11:30:00,50.47,50.5,50.41,50.45,52200.0,26.8652,26.8812,26.8333,26.8546,52200.0
2005-12-29 12:00:00,50.45,50.49,50.33,50.33,83100.0,26.8546,26.8759,26.7907,26.7907,83100.0
2005-12-29 12:30:00,50.35,50.4,50.21,50.4,114000.0,26.8014,26.828,26.7268,26.828,114000.0
2005-12-29 13:00:00,50.4,50.42,50.25,50.27,45600.0,26.828,26.8386,26.7481,26.7588,45600.0
2005-12-29 13:30:00,50.29,50.32,50.24,50.25,25200.0,26.7694,26.7854,26.7428,26.7481,25200.0
2005-12-29 14:00:00,50.24,50.36,50.16,50.32,69400.0,26.7428,26.8067,26.7002,26.7854,69400.0
2005-12-29 14:30:00,50.27,50.3,50.18,50.19,53800.0,26.7588,26.7748,26.7109,26.7162,53800.0
2005-12-29 15:00:00,50.2,50.24,49.75,49.78,183400.0,26.7215,26.7428,26.482,26.498,183400.0
2005-12-29 15:30:00,49.78,49.9,49.73,49.89,183000.0,26.498,26.5618,26.4713,26.5565,183000.0
2005-12-30 09:30:00,49.61,50.01,49.61,49.65,187700.0,26.4075,26.6204,26.4075,26.4288,187700.0
2005-12-30 10:00:00,49.65,49.65,49.03,49.22,221300.0,26.4288,26.4288,26.0987,26.1999,221300.0
2005-12-30 10:30:00,49.22,49.45,49.2,49.32,137200.0,26.1999,26.3223,26.1892,26.2531,137200.0
2005-12-30 11:00:00,49.32,49.56,49.28,49.41,73300.0,26.2531,26.3809,26.2318,26.301,73300.0
2005-12-30 11:30:00,49.41,49.45,49.3,49.34,39900.0,26.301,26.3223,26.2425,26.2637,39900.0
2005-12-30 12:00:00,49.31,49.41,49.26,49.39,60200.0,26.2478,26.301,26.2212,26.2904,60200.0
2005-12-30 12:30:00,49.4,49.43,49.25,49.3,43400.0,26.2957,26.3117,26.2158,26.2425,43400.0
2005-12-30 13:00:00,49.3,49.39,49.21,49.25,46000.0,26.2425,26.2904,26.1945,26.2158,46000.0
2005-12-30 13:30:00,49.25,49.43,49.22,49.34,50100.0,26.2158,26.3117,26.1999,26.2637,50100.0
2005-12-30 14:00:00,49.35,49.45,49.33,49.34,63500.0,26.2691,26.3223,26.2584,26.2637,63500.0
2005-12-30 14:30:00,49.34,49.41,49.24,49.36,82600.0,26.2637,26.301,26.2105,26.2744,82600.0
2005-12-30 15:00:00,49.35,49.4,49.28,49.39,83100.0,26.2691,26.2957,26.2318,26.2904,83100.0
2005-12-30 15:30:00,49.38,49.48,49.29,49.3,279500.0,26.285,26.3383,26.2371,26.2425,279500.0
2006-01-03 09:30:00,49.55,49.8,49.37,49.44,444300.0,26.3755,26.5086,26.2797,26.317,444300.0
2006-01-03 10:00:00,49.43,49.44,48.72,48.83,449900.0,26.3117,26.317,25.9337,25.9923,449900.0
2006-01-03 10:30:00,48.83,48.99,48.62,48.94,232300.0,25.9923,26.0774,25.8805,26.0508,232300.0
2006-01-03 11:00:00,48.94,49.25,48.9,49.18,158600.0,26.0508,26.2158,26.0295,26.1786,158600.0
2006-01-03 11:30:00,49.18,49.53,49.18,49.53,252000.0,26.1786,26.3649,26.1786,26.3649,252000.0
2006-01-03 12:00:00,49.54,49.7,49.46,49.46,197700.0,26.3702,26.4554,26.3276,26.3276,197700.0
2006-01-03 12:30:00,49.46,49.51,49.08,49.1,235000.0,26.3276,26.3542,26.1253,26.136,235000.0
2006-01-03 13:00:00,49.1,49.21,48.98,49.01,139700.0,26.136,26.1945,26.0721,26.0881,139700.0
2006-01-03 13:30:00,49.01,49.08,48.84,49.01,161700.0,26.0881,26.1253,25.9976,26.0881,161700.0
2006-01-03 14:00:00,49.0,49.88,48.98,49.86,515300.0,26.0828,26.5512,26.0721,26.5405,515300.0
2006-01-03 14:30:00,49.85,50.26,49.85,50.25,319000.0,26.5352,26.7535,26.5352,26.7481,319000.0
2006-01-03 15:00:00,50.25,50.79,50.25,50.71,394600.0,26.7481,27.0356,26.7481,26.993,394600.0
2006-01-03 15:30:00,50.71,50.9,50.54,50.69,626600.0,26.993,27.0941,26.9025,26.9824,626600.0
2006-01-04 09:30:00,50.52,50.94,50.27,50.35,505100.0,26.8919,27.1154,26.7588,26.8014,505100.0
2006-01-04 10:00:00,50.4,50.82,50.34,50.46,397900.0,26.828,27.0516,26.796,26.8599,397900.0
2006-01-04 10:30:00,50.45,50.69,50.35,50.63,266500.0,26.8546,26.9824,26.8014,26.9504,266500.0
2006-01-04 11:00:00,50.64,50.7,50.28,50.47,235700.0,26.9557,26.9877,26.7641,26.8652,235700.0
2006-01-04 11:30:00,50.47,50.61,50.31,50.41,229000.0,26.8652,26.9398,26.7801,26.8333,229000.0
2006-01-04 12:00:00,50.42,50.57,50.36,50.36,208500.0,26.8386,26.9185,26.8067,26.8067,208500.0
2006-01-04 12:30:00,50.36,50.48,50.31,50.44,111800.0,26.8067,26.8706,26.7801,26.8493,111800.0
2006-01-04 13:00:00,50.44,50.44,50.2,50.38,157800.0,26.8493,26.8493,26.7215,26.8173,157800.0
2006-01-04 13:30:00,50.4,50.45,50.2,50.3,110300.0,26.828,26.8546,26.7215,26.7748,110300.0
2006-01-04 14:00:00,50.31,50.34,49.97,50.17,173100.0,26.7801,26.796,26.5991,26.7056,173100.0
2006-01-04 14:30:00,50.16,50.35,50.1,50.2,158000.0,26.7002,26.8014,26.6683,26.7215,158000.0
2006-01-04 15:00:00,50.22,50.3,50.08,50.24,212900.0,26.7322,26.7748,26.6577,26.7428,212900.0
2006-01-04 15:30:00,50.24,50.44,50.22,50.29,361300.0,26.7428,26.8493,26.7322,26.7694,361300.0
2006-01-05 09:30:00,50.29,51.01,50.29,50.63,626800.0,26.7694,27.1527,26.7694,26.9504,626800.0
2006-01-05 10:00:00,50.63,50.83,50.29,50.42,677500.0,26.9504,27.0569,26.7694,26.8386,677500.0
2006-01-05 10:30:00,50.42,50.57,50.12,50.22,477600.0,26.8386,26.9185,26.6789,26.7322,477600.0
2006-01-05 11:00:00,50.22,50.48,50.21,50.4,316600.0,26.7322,26.8706,26.7268,26.828,316600.0
2006-01-05 11:30:00,50.41,50.61,50.39,50.52,279200.0,26.8333,26.9398,26.8227,26.8919,279200.0
2006-01-05 12:00:00,50.52,50.61,50.4,50.42,203500.0,26.8919,26.9398,26.828,26.8386,203500.0
2006-01-05 12:30:00,50.42,50.53,50.35,50.42,115200.0,26.8386,26.8972,26.8014,26.8386,115200.0
2006-01-05 13:00:00,50.43,50.58,50.38,50.44,97700.0,26.844,26.9238,26.8173,26.8493,97700.0
2006-01-05 13:30:00,50.45,50.63,50.4,50.58,191000.0,26.8546,26.9504,26.828,26.9238,191000.0
2006-01-05 14:00:00,50.58,50.6,50.31,50.33,261200.0,26.9238,26.9344,26.7801,26.7907,261200.0
2006-01-05 14:30:00,50.32,50.48,50.25,50.47,187400.0,26.7854,26.8706,26.7481,26.8652,187400.0
2006-01-05 15:00:00,50.45,50.57,50.4,50.5,162200.0,26.8546,26.9185,26.828,26.8812,162200.0
2006-01-05 15:30:00,50.5,50.59,50.38,50.5,329900.0,26.8812,26.9291,26.8173,26.8812,329900.0
2006-01-06 09:30:00,50.9,51.6,50.84,51.33,889500.0,27.0941,27.4667,27.0622,27.323,889500.0
2006-01-06 10:00:00,51.31,51.38,50.63,50.82,404700.0,27.3124,27.3496,26.9504,27.0516,404700.0
2006-01-06 10:30:00,50.79,50.97,50.68,50.85,220400.0,27.0356,27.1314,26.977,27.0675,220400.0
2006-01-06 11:00:00,50.85,50.95,50.62,50.92,153300.0,27.0675,27.1208,26.9451,27.1048,153300.0
2006-01-06 11:30:00,50.9,51.15,50.87,51.15,175500.0,27.0941,27.2272,27.0782,27.2272,175500.0
2006-01-06 12:00:00,51.14,51.35,51.13,51.16,231900.0,27.2219,27.3337,27.2166,27.2325,231900.0
2006-01-06 12:30:00,51.17,51.38,51.14,51.26,97500.0,27.2379,27.3496,27.2219,27.2858,97500.0
2006-01-06 13:00:00,51.26,51.29,51.09,51.25,120200.0,27.2858,27.3017,27.1953,27.2804,120200.0
2006-01-06 13:30:00,51.24,51.65,51.16,51.6,285500.0,27.2751,27.4934,27.2325,27.4667,285500.0
2006-01-06 14:00:00,51.61,51.92,51.58,51.85,271400.0,27.4721,27.6371,27.4561,27.5998,271400.0
2006-01-06 14:30:00,51.84,51.86,51.57,51.7,192500.0,27.5945,27.6051,27.4508,27.52,192500.0
2006-01-06 15:00:00,51.69,51.93,51.63,51.88,349800.0,27.5147,27.6424,27.4827,27.6158,349800.0
2006-01-06 15:30:00,51.88,52.0,51.8,52.0,450400.0,27.6158,27.6797,27.5732,27.6797,450400.0
2006-01-09 09:30:00,52.44,52.81,52.3,52.6,578800.0,27.9139,28.1108,27.8394,27.9991,578800.0
2006-01-09 10:00:00,52.6,53.0,52.41,52.95,341500.0,27.9991,28.212,27.8979,28.1854,341500.0
2006-01-09 10:30:00,52.95,53.3,52.88,53.21,386200.0,28.1854,28.3717,28.1481,28.3238,386200.0
2006-01-09 11:00:00,53.2,53.22,52.75,52.81,296200.0,28.3184,28.3291,28.0789,28.1108,296200.0
2006-01-09 11:30:00,52.81,53.17,52.75,53.15,608600.0,28.1108,28.3025,28.0789,28.2918,608600.0
2006-01-09 12:00:00,53.13,53.15,52.82,52.86,294400.0,28.2812,28.2918,28.1162,28.1374,294400.0
2006-01-09 12:30:00,52.87,52.91,52.74,52.78,377000.0,28.1428,28.1641,28.0736,28.0949,377000.0
2006-01-09 13:00:00,52.79,52.81,52.72,52.75,131800.0,28.1002,28.1108,28.0629,28.0789,131800.0
2006-01-09 13:30:00,52.74,53.15,52.69,53.06,368000.0,28.0736,28.2918,28.047,28.2439,368000.0
2006-01-09 14:00:00,53.05,53.35,53.0,53.2,255500.0,28.2386,28.3983,28.212,28.3184,255500.0
2006-01-09 14:30:00,53.22,53.3,52.7,52.94,363900.0,28.3291,28.3717,28.0523,28.18,363900.0
2006-01-09 15:00:00,52.94,52.98,52.8,52.88,247300.0,28.18,28.2013,28.1055,28.1481,247300.0
2006-01-09 15:30:00,52.89,53.07,52.87,53.07,450000.0,28.1534,28.2492,28.1428,28.2492,450000.0
2006-01-10 09:30:00,52.57,52.73,52.2,52.54,556100.0,27.9831,28.0682,27.7861,27.9671,556100.0
2006-01-10 10:00:00,52.53,52.87,52.5,52.83,251500.0,27.9618,28.1428,27.9458,28.1215,251500.0
2006-01-10 10:30:00,52.83,52.96,52.69,52.78,201700.0,28.1215,28.1907,28.047,28.0949,201700.0
2006-01-10 11:00:00,52.77,52.78,52.5,52.73,146400.0,28.0895,28.0949,27.9458,28.0682,146400.0
2006-01-10 11:30:00,52.73,52.75,52.62,52.65,107900.0,28.0682,28.0789,28.0097,28.0257,107900.0
2006-01-10 12:00:00,52.65,52.86,52.65,52.8,137600.0,28.0257,28.1374,28.0257,28.1055,137600.0
2006-01-10 12:30:00,52.8,52.9,52.7,52.76,104100.0,28.1055,28.1587,28.0523,28.0842,104100.0
2006-01-10 13:00:00,52.75,52.99,52.6,52.85,121300.0,28.0789,28.2066,27.9991,28.1321,121300.0
2006-01-10 13:30:00,52.86,52.95,52.56,52.56,95700.0,28.1374,28.1854,27.9778,27.9778,95700.0
2006-01-10 14:00:00,52.56,52.76,52.5,52.62,141500.0,27.9778,28.0842,27.9458,28.0097,141500.0
2006-01-10 14:30:00,52.63,52.67,52.51,52.56,106600.0,28.015,28.0363,27.9511,27.9778,106600.0
2006-01-10 15:00:00,52.55,52.85,52.51,52.8,138800.0,27.9724,28.1321,27.9511,28.1055,138800.0
2006-01-10 15:30:00,52.81,52.85,52.72,52.8,196900.0,28.1108,28.1321,28.0629,28.1055,196900.0
2006-01-11 09:30:00,52.57,52.65,52.17,52.5,447500.0,27.9831,28.0257,27.7702,27.9458,447500.0
2006-01-11 10:00:00,52.5,53.16,52.4,53.14,527700.0,27.9458,28.2971,27.8926,28.2865,527700.0
2006-01-11 10:30:00,53.13,53.29,52.91,52.97,323700.0,28.2812,28.3663,28.1641,28.196,323700.0
2006-01-11 11:00:00,52.98,53.2,52.92,53.14,215500.0,28.2013,28.3184,28.1694,28.2865,215500.0
2006-01-11 11:30:00,53.13,53.33,52.92,52.99,294100.0,28.2812,28.3876,28.1694,28.2066,294100.0
2006-01-11 12:00:00,53.0,53.22,52.99,53.1,208900.0,28.212,28.3291,28.2066,28.2652,208900.0
2006-01-11 12:30:00,53.08,53.13,52.85,52.92,163800.0,28.2546,28.2812,28.1321,28.1694,163800.0
2006-01-11 13:00:00,52.91,52.93,52.69,52.8,187200.0,28.1641,28.1747,28.047,28.1055,187200.0
2006-01-11 13:30:00,52.81,53.19,52.79,53.16,160600.0,28.1108,28.3131,28.1002,28.2971,160600.0
2006-01-11 14:00:00,53.16,53.39,53.08,53.37,280100.0,28.2971,28.4196,28.2546,28.4089,280100.0
2006-01-11 14:30:00,53.38,53.61,53.27,53.54,533500.0,28.4142,28.5367,28.3557,28.4994,533500.0
2006-01-11 15:00:00,53.55,53.7,53.48,53.62,306200.0,28.5047,28.5846,28.4675,28.542,306200.0
2006-01-11 15:30:00,53.63,53.64,53.06,53.07,810000.0,28.5473,28.5526,28.2439,28.2492,810000.0
2006-01-12 09:30:00,53.52,53.54,52.72,53.03,660100.0,28.4888,28.4994,28.0629,28.2279,660100.0
2006-01-12 10:00:00,53.03,53.4,52.88,52.98,427500.0,28.2279,28.4249,28.1481,28.2013,427500.0
2006-01-12 10:30:00,53.0,53.47,52.77,53.19,540200.0,28.212,28.4622,28.0895,28.3131,540200.0
2006-01-12 11:00:00,53.21,53.48,53.06,53.07,319100.0,28.3238,28.4675,28.2439,28.2492,319100.0
2006-01-12 11:30:00,53.08,53.19,52.94,52.99,228700.0,28.2546,28.3131,28.18,28.2066,228700.0
2006-01-12 12:00:00,52.99,53.46,52.84,53.27,211500.0,28.2066,28.4568,28.1268,28.3557,211500.0
2006-01-12 12:30:00,53.27,53.7,53.26,53.51,305900.0,28.3557,28.5846,28.3504,28.4834,305900.0
2006-01-12 13:00:00,53.52,53.63,53.39,53.52,145800.0,28.4888,28.5473,28.4196,28.4888,145800.0
2006-01-12 13:30:00,53.5,53.56,52.91,52.98,238200.0,28.4781,28.5101,28.1641,28.2013,238200.0
2006-01-12 14:00:00,52.99,53.11,52.51,52.55,399800.0,28.2066,28.2705,27.9511,27.9724,399800.0
2006-01-12 14:30:00,52.55,52.78,52.31,52.31,383900.0,27.9724,28.0949,27.8447,27.8447,383900.0
2006-01-12 15:00:00,52.33,52.54,52.31,52.45,231300.0,27.8553,27.9671,27.8447,27.9192,231300.0
2006-01-12 15:30:00,52.45,52.64,52.41,52.57,290900.0,27.9192,28.0203,27.8979,27.9831,290900.0
2006-01-13 09:30:00,52.25,52.31,51.37,52.11,825400.0,27.8127,27.8447,27.3443,27.7382,825400.0
2006-01-13 10:00:00,52.08,52.11,51.64,52.03,417900.0,27.7223,27.7382,27.488,27.6956,417900.0
2006-01-13 10:30:00,52.06,52.16,51.85,52.01,283200.0,27.7116,27.7648,27.5998,27.685,283200.0
2006-01-13 11:00:00,52.0,52.47,51.98,52.29,231400.0,27.6797,27.9299,27.669,27.834,231400.0
2006-01-13 11:30:00,52.32,52.55,52.25,52.29,156300.0,27.85,27.9724,27.8127,27.834,156300.0
2006-01-13 12:00:00,52.28,52.37,52.13,52.16,126200.0,27.8287,27.8766,27.7489,27.7648,126200.0
2006-01-13 12:30:00,52.15,52.2,51.9,52.04,143300.0,27.7595,27.7861,27.6264,27.701,143300.0
2006-01-13 13:00:00,52.04,52.13,51.67,51.79,258700.0,27.701,27.7489,27.504,27.5679,258700.0
2006-01-13 13:30:00,51.79,51.79,51.57,51.74,161100.0,27.5679,27.5679,27.4508,27.5413,161100.0
2006-01-13 14:00:00,51.73,51.8,51.58,51.65,204600.0,27.5359,27.5732,27.4561,27.4934,204600.0
2006-01-13 14:30:00,51.63,51.88,51.62,51.78,314200.0,27.4827,27.6158,27.4774,27.5626,314200.0
2006-01-13 15:00:00,51.79,52.02,51.73,51.99,180500.0,27.5679,27.6903,27.5359,27.6743,180500.0
2006-01-13 15:30:00,52.0,52.04,51.92,52.01,330300.0,27.6797,27.701,27.6371,27.685,330300.0
2006-01-17 09:30:00,51.51,51.91,51.28,51.6,512600.0,27.4188,27.6318,27.2964,27.4667,512600.0
2006-01-17 10:00:00,51.61,51.73,51.32,51.63,335800.0,27.4721,27.5359,27.3177,27.4827,335800.0
2006-01-17 10:30:00,51.62,51.85,51.43,51.51,233800.0,27.4774,27.5998,27.3763,27.4188,233800.0
2006-01-17 11:00:00,51.53,52.0,51.52,51.95,185400.0,27.4295,27.6797,27.4242,27.6531,185400.0
2006-01-17 11:30:00,51.95,51.95,51.67,51.77,122400.0,27.6531,27.6531,27.504,27.5572,122400.0
2006-01-17 12:00:00,51.79,51.94,51.74,51.74,278400.0,27.5679,27.6477,27.5413,27.5413,278400.0
2006-01-17 12:30:00,51.73,51.91,51.67,51.84,109600.0,27.5359,27.6318,27.504,27.5945,109600.0
2006-01-17 13:00:00,51.82,51.88,51.5,51.56,202200.0,27.5839,27.6158,27.4135,27.4455,202200.0
2006-01-17 13:30:00,51.56,51.85,51.43,51.58,240800.0,27.4455,27.5998,27.3763,27.4561,240800.0
2006-01-17 14:00:00,51.6,51.78,51.58,51.67,185800.0,27.4667,27.5626,27.4561,27.504,185800.0
2006-01-17 14:30:00,51.67,51.93,51.62,51.88,139700.0,27.504,27.6424,27.4774,27.6158,139700.0
2006-01-17 15:00:00,51.89,52.1,51.79,51.8,351900.0,27.6211,27.7329,27.5679,27.5732,351900.0
2006-01-17 15:30:00,51.8,51.95,51.66,51.9,462800.0,27.5732,27.6531,27.4987,27.6264,462800.0
2006-01-18 09:30:00,51.83,52.42,51.18,51.96,1701900.0,27.5892,27.9032,27.2432,27.6584,1701900.0
2006-01-18 10:00:00,51.96,52.36,51.86,52.22,1243900.0,27.6584,27.8713,27.6051,27.7968,1243900.0
2006-01-18 10:30:00,52.23,52.35,52.04,52.11,432500.0,27.8021,27.866,27.701,27.7382,432500.0
2006-01-18 11:00:00,52.12,52.18,51.63,51.73,441600.0,27.7435,27.7755,27.4827,27.5359,441600.0
2006-01-18 11:30:00,51.73,51.96,51.5,51.93,262400.0,27.5359,27.6584,27.4135,27.6424,262400.0
2006-01-18 12:00:00,51.93,52.04,51.61,51.65,193800.0,27.6424,27.701,27.4721,27.4934,193800.0
2006-01-18 12:30:00,51.65,51.82,51.61,51.78,92400.0,27.4934,27.5839,27.4721,27.5626,92400.0
2006-01-18 13:00:00,51.81,51.94,51.75,51.88,138700.0,27.5785,27.6477,27.5466,27.6158,138700.0
2006-01-18 13:30:00,51.9,52.11,51.89,51.94,223300.0,27.6264,27.7382,27.6211,27.6477,223300.0
2006-01-18 14:00:00,51.94,52.14,51.84,52.06,182000.0,27.6477,27.7542,27.5945,27.7116,182000.0
2006-01-18 14:30:00,52.06,52.17,51.72,51.81,262500.0,27.7116,27.7702,27.5306,27.5785,262500.0
2006-01-18 15:00:00,51.8,51.86,51.54,51.85,338000.0,27.5732,27.6051,27.4348,27.5998,338000.0
2006-01-18 15:30:00,51.84,52.1,51.83,51.83,308800.0,27.5945,27.7329,27.5892,27.5892,308800.0
2006-01-19 09:30:00,53.25,54.24,53.15,53.85,1227500.0,28.345,28.872,28.2918,28.6644,1227500.0
2006-01-19 10:00:00,53.84,53.96,53.44,53.87,789500.0,28.6591,28.723,28.4462,28.6751,789500.0
2006-01-19 10:30:00,53.88,54.04,53.61,53.72,410000.0,28.6804,28.7656,28.5367,28.5952,410000.0
2006-01-19 11:00:00,53.72,53.85,53.33,53.51,387900.0,28.5952,28.6644,28.3876,28.4834,387900.0
2006-01-19 11:30:00,53.52,53.73,53.48,53.57,222400.0,28.4888,28.6006,28.4675,28.5154,222400.0
2006-01-19 12:00:00,53.56,54.0,53.54,53.99,316700.0,28.5101,28.7443,28.4994,28.7389,316700.0
2006-01-19 12:30:00,53.99,54.19,53.94,54.13,198000.0,28.7389,28.8454,28.7123,28.8135,198000.0
2006-01-19 13:00:00,54.14,54.23,53.92,53.93,175800.0,28.8188,28.8667,28.7017,28.707,175800.0
2006-01-19 13:30:00,53.94,54.06,53.93,54.0,118200.0,28.7123,28.7762,28.707,28.7443,118200.0
2006-01-19 14:00:00,53.99,54.06,53.68,53.7,183700.0,28.7389,28.7762,28.5739,28.5846,183700.0
2006-01-19 14:30:00,53.68,53.76,53.58,53.62,168600.0,28.5739,28.6165,28.5207,28.542,168600.0
2006-01-19 15:00:00,53.61,53.65,53.34,53.43,250800.0,28.5367,28.558,28.393,28.4409,250800.0
2006-01-19 15:30:00,53.43,53.7,53.41,53.6,309700.0,28.4409,28.5846,28.4302,28.5314,309700.0
2006-01-20 09:30:00,53.2,53.45,53.01,53.16,780700.0,28.3184,28.4515,28.2173,28.2971,780700.0
2006-01-20 10:00:00,53.16,53.22,52.82,53.13,367400.0,28.2971,28.3291,28.1162,28.2812,367400.0
2006-01-20 10:30:00,53.13,53.24,52.51,52.71,377400.0,28.2812,28.3397,27.9511,28.0576,377400.0
2006-01-20 11:00:00,52.72,52.86,52.51,52.64,359300.0,28.0629,28.1374,27.9511,28.0203,359300.0
2006-01-20 11:30:00,52.64,52.65,52.04,52.27,453100.0,28.0203,28.0257,27.701,27.8234,453100.0
2006-01-20 12:00:00,52.29,52.47,52.22,52.4,222500.0,27.834,27.9299,27.7968,27.8926,222500.0
2006-01-20 12:30:00,52.39,52.42,51.91,52.17,284900.0,27.8873,27.9032,27.6318,27.7702,284900.0
2006-01-20 13:00:00,52.16,52.22,51.85,52.14,259200.0,27.7648,27.7968,27.5998,27.7542,259200.0
2006-01-20 13:30:00,52.14,52.14,51.71,51.72,279600.0,27.7542,27.7542,27.5253,27.5306,279600.0
2006-01-20 14:00:00,51.76,52.06,51.7,52.03,214900.0,27.5519,27.7116,27.52,27.6956,214900.0
2006-01-20 14:30:00,52.04,52.08,51.61,51.68,317100.0,27.701,27.7223,27.4721,27.5093,317100.0
2006-01-20 15:00:00,51.68,51.89,51.63,51.74,327800.0,27.5093,27.6211,27.4827,27.5413,327800.0
2006-01-20 15:30:00,51.74,51.83,51.6,51.64,503100.0,27.5413,27.5892,27.4667,27.488,503100.0
2006-01-23 09:30:00,52.01,52.25,51.66,51.66,433800.0,27.685,27.8127,27.4987,27.4987,433800.0
2006-01-23 10:00:00,51.66,51.94,51.47,51.83,311300.0,27.4987,27.6477,27.3975,27.5892,311300.0
2006-01-23 10:30:00,51.83,51.93,51.49,51.81,179400.0,27.5892,27.6424,27.4082,27.5785,179400.0
2006-01-23 11:00:00,51.81,52.31,51.79,52.3,132000.0,27.5785,27.8447,27.5679,27.8394,132000.0
2006-01-23 11:30:00,52.32,52.57,52.14,52.24,234000.0,27.85,27.9831,27.7542,27.8074,234000.0
2006-01-23 12:00:00,52.24,52.25,51.77,51.91,141000.0,27.8074,27.8127,27.5572,27.6318,141000.0
2006-01-23 12:30:00,51.88,51.92,51.58,51.72,148400.0,27.6158,27.6371,27.4561,27.5306,148400.0
2006-01-23 13:00:00,51.7,51.84,51.7,51.76,143600.0,27.52,27.5945,27.52,27.5519,143600.0
2006-01-23 13:30:00,51.76,51.8,51.53,51.61,163300.0,27.5519,27.5732,27.4295,27.4721,163300.0
2006-01-23 14:00:00,51.6,51.75,51.51,51.71,144400.0,27.4667,27.5466,27.4188,27.5253,144400.0
2006-01-23 14:30:00,51.71,51.78,51.58,51.74,122900.0,27.5253,27.5626,27.4561,27.5413,122900.0
2006-01-23 15:00:00,51.74,51.91,51.69,51.81,158100.0,27.5413,27.6318,27.5147,27.5785,158100.0
2006-01-23 15:30:00,51.8,51.89,51.69,51.77,237900.0,27.5732,27.6211,27.5147,27.5572,237900.0
2006-01-24 09:30:00,51.65,52.57,51.49,52.53,762600.0,27.4934,27.9831,27.4082,27.9618,762600.0
2006-01-24 10:00:00,52.52,52.65,51.86,51.94,385300.0,27.9565,28.0257,27.6051,27.6477,385300.0
2006-01-24 10:30:00,51.95,52.13,51.73,51.92,266900.0,27.6531,27.7489,27.5359,27.6371,266900.0
2006-01-24 11:00:00,51.91,52.24,51.75,52.2,325700.0,27.6318,27.8074,27.5466,27.7861,325700.0
2006-01-24 11:30:00,52.22,52.32,52.07,52.22,132800.0,27.7968,27.85,27.7169,27.7968,132800.0
2006-01-24 12:00:00,52.22,52.36,52.0,52.18,129600.0,27.7968,27.8713,27.6797,27.7755,129600.0
2006-01-24 12:30:00,52.2,52.23,51.84,52.08,270200.0,27.7861,27.8021,27.5945,27.7223,270200.0
2006-01-24 13:00:00,52.09,52.2,51.95,52.1,104800.0,27.7276,27.7861,27.6531,27.7329,104800.0
2006-01-24 13:30:00,52.11,52.28,51.99,52.18,159600.0,27.7382,27.8287,27.6743,27.7755,159600.0
2006-01-24 14:00:00,52.2,52.52,52.2,52.4,179300.0,27.7861,27.9565,27.7861,27.8926,179300.0
2006-01-24 14:30:00,52.39,52.43,52.14,52.15,118100.0,27.8873,27.9086,27.7542,27.7595,118100.0
2006-01-24 15:00:00,52.13,52.22,51.91,52.1,234300.0,27.7489,27.7968,27.6318,27.7329,234300.0
2006-01-24 15:30:00,52.09,52.24,52.06,52.15,217100.0,27.7276,27.8074,27.7116,27.7595,217100.0
2006-01-25 09:30:00,52.38,52.57,51.57,51.91,502800.0,27.8819,27.9831,27.4508,27.6318,502800.0
2006-01-25 10:00:00,51.92,52.36,51.6,51.71,605300.0,27.6371,27.8713,27.4667,27.5253,605300.0
2006-01-25 10:30:00,51.71,51.81,51.39,51.58,533000.0,27.5253,27.5785,27.355,27.4561,533000.0
2006-01-25 11:00:00,51.58,52.07,51.52,52.05,432800.0,27.4561,27.7169,27.4242,27.7063,432800.0
2006-01-25 11:30:00,52.04,52.18,51.52,51.77,467900.0,27.701,27.7755,27.4242,27.5572,467900.0
2006-01-25 12:00:00,51.75,51.76,51.3,51.4,279500.0,27.5466,27.5519,27.3071,27.3603,279500.0
2006-01-25 12:30:00,51.4,51.86,51.39,51.85,288500.0,27.3603,27.6051,27.355,27.5998,288500.0
2006-01-25 13:00:00,51.85,52.2,51.81,52.08,327200.0,27.5998,27.7861,27.5785,27.7223,327200.0
2006-01-25 13:30:00,52.04,52.14,51.94,52.12,234900.0,27.701,27.7542,27.6477,27.7435,234900.0
2006-01-25 14:00:00,52.12,52.14,51.97,52.0,199800.0,27.7435,27.7542,27.6637,27.6797,199800.0
2006-01-25 14:30:00,52.0,52.2,51.93,51.99,316700.0,27.6797,27.7861,27.6424,27.6743,316700.0
2006-01-25 15:00:00,51.99,52.29,51.95,52.22,254500.0,27.6743,27.834,27.6531,27.7968,254500.0
2006-01-25 15:30:00,52.22,52.37,51.87,52.31,392700.0,27.7968,27.8766,27.6105,27.8447,392700.0
2006-01-26 09:30:00,53.08,53.4,52.96,53.12,833600.0,28.2546,28.4249,28.1907,28.2758,833600.0
2006-01-26 10:00:00,53.12,53.74,53.04,53.55,729300.0,28.2758,28.6059,28.2333,28.5047,729300.0
2006-01-26 10:30:00,53.54,54.01,53.51,53.94,495600.0,28.4994,28.7496,28.4834,28.7123,495600.0
2006-01-26 11:00:00,53.91,54.01,53.74,53.95,393700.0,28.6964,28.7496,28.6059,28.7177,393700.0
2006-01-26 11:30:00,53.93,54.51,53.83,54.28,493300.0,28.707,29.0157,28.6538,28.8933,493300.0
2006-01-26 12:00:00,54.27,54.37,53.77,53.83,246600.0,28.888,28.9412,28.6218,28.6538,246600.0
2006-01-26 12:30:00,53.86,53.93,53.38,53.6,424700.0,28.6697,28.707,28.4142,28.5314,424700.0
2006-01-26 13:00:00,53.59,53.7,53.4,53.53,258300.0,28.526,28.5846,28.4249,28.4941,258300.0
2006-01-26 13:30:00,53.53,53.61,53.15,53.3,349500.0,28.4941,28.5367,28.2918,28.3717,349500.0
2006-01-26 14:00:00,53.28,53.39,53.11,53.26,303500.0,28.361,28.4196,28.2705,28.3504,303500.0
2006-01-26 14:30:00,53.26,53.66,53.17,53.55,287700.0,28.3504,28.5633,28.3025,28.5047,287700.0
2006-01-26 15:00:00,53.54,53.78,53.47,53.72,587600.0,28.4994,28.6272,28.4622,28.5952,587600.0
2006-01-26 15:30:00,53.7,54.04,53.5,54.01,690000.0,28.5846,28.7656,28.4781,28.7496,690000.0
2006-01-27 09:30:00,54.95,55.03,54.2,54.27,1914400.0,29.25,29.2925,28.8507,28.888,1914400.0
2006-01-27 10:00:00,54.26,54.48,53.57,54.15,1268900.0,28.8827,28.9998,28.5154,28.8241,1268900.0
2006-01-27 10:30:00,54.13,54.15,53.58,53.99,575700.0,28.8135,28.8241,28.5207,28.7389,575700.0
2006-01-27 11:00:00,53.97,54.1,53.72,54.02,392000.0,28.7283,28.7975,28.5952,28.7549,392000.0
2006-01-27 11:30:00,54.0,54.79,53.97,54.77,540300.0,28.7443,29.1648,28.7283,29.1541,540300.0
2006-01-27 12:00:00,54.75,54.9,54.45,54.66,349800.0,29.1435,29.2233,28.9838,29.0956,349800.0
2006-01-27 12:30:00,54.66,54.86,54.6,54.83,142100.0,29.0956,29.2021,29.0637,29.1861,142100.0
2006-01-27 13:00:00,54.83,54.86,54.31,54.46,292400.0,29.1861,29.2021,28.9093,28.9891,292400.0
2006-01-27 13:30:00,54.46,54.47,53.73,53.8,315100.0,28.9891,28.9945,28.6006,28.6378,315100.0
2006-01-27 14:00:00,53.8,54.02,53.61,53.74,330300.0,28.6378,28.7549,28.5367,28.6059,330300.0
2006-01-27 14:30:00,53.73,53.85,53.56,53.85,230400.0,28.6006,28.6644,28.5101,28.6644,230400.0
2006-01-27 15:00:00,53.85,54.22,53.69,54.1,352100.0,28.6644,28.8614,28.5793,28.7975,352100.0
2006-01-27 15:30:00,54.1,54.31,53.97,54.3,445000.0,28.7975,28.9093,28.7283,28.904,445000.0
2006-01-30 09:30:00,54.48,55.0,54.15,54.42,654500.0,28.9998,29.2766,28.8241,28.9678,654500.0
2006-01-30 10:00:00,54.44,54.87,54.11,54.15,522800.0,28.9785,29.2074,28.8028,28.8241,522800.0
2006-01-30 10:30:00,54.19,54.45,54.01,54.35,313500.0,28.8454,28.9838,28.7496,28.9306,313500.0
2006-01-30 11:00:00,54.35,54.44,53.83,53.87,335800.0,28.9306,28.9785,28.6538,28.6751,335800.0
2006-01-30 11:30:00,53.9,54.16,53.8,53.94,178600.0,28.691,28.8294,28.6378,28.7123,178600.0
2006-01-30 12:00:00,53.96,54.19,53.92,54.16,155800.0,28.723,28.8454,28.7017,28.8294,155800.0
2006-01-30 12:30:00,54.17,54.27,54.13,54.15,266500.0,28.8348,28.888,28.8135,28.8241,266500.0
2006-01-30 13:00:00,54.15,54.21,54.05,54.05,159600.0,28.8241,28.8561,28.7709,28.7709,159600.0
2006-01-30 13:30:00,54.04,54.09,53.97,54.01,120000.0,28.7656,28.7922,28.7283,28.7496,120000.0
2006-01-30 14:00:00,54.01,54.03,53.63,53.65,313600.0,28.7496,28.7602,28.5473,28.558,313600.0
2006-01-30 14:30:00,53.65,53.88,53.61,53.76,166900.0,28.558,28.6804,28.5367,28.6165,166900.0
2006-01-30 15:00:00,53.76,53.81,53.28,53.43,336500.0,28.6165,28.6431,28.361,28.4409,336500.0
2006-01-30 15:30:00,53.43,53.61,53.39,53.53,319000.0,28.4409,28.5367,28.4196,28.4941,319000.0
2006-01-31 09:30:00,53.34,53.34,51.91,52.03,1470200.0,28.393,28.393,27.6318,27.6956,1470200.0
2006-01-31 10:00:00,52.02,52.03,51.26,51.38,1219900.0,27.6903,27.6956,27.2858,27.3496,1219900.0
2006-01-31 10:30:00,51.37,51.81,51.35,51.72,797700.0,27.3443,27.5785,27.3337,27.5306,797700.0
2006-01-31 11:00:00,51.72,51.72,51.41,51.46,326300.0,27.5306,27.5306,27.3656,27.3922,326300.0
2006-01-31 11:30:00,51.47,51.87,51.43,51.54,398600.0,27.3975,27.6105,27.3763,27.4348,398600.0
2006-01-31 12:00:00,51.54,51.62,51.35,51.4,330900.0,27.4348,27.4774,27.3337,27.3603,330900.0
2006-01-31 12:30:00,51.41,51.51,51.35,51.5,144500.0,27.3656,27.4188,27.3337,27.4135,144500.0
2006-01-31 13:00:00,51.5,51.72,51.48,51.7,295700.0,27.4135,27.5306,27.4029,27.52,295700.0
2006-01-31 13:30:00,51.72,51.88,51.64,51.64,292400.0,27.5306,27.6158,27.488,27.488,292400.0
2006-01-31 14:00:00,51.65,52.07,51.42,51.91,1075600.0,27.4934,27.7169,27.3709,27.6318,1075600.0
2006-01-31 14:30:00,51.91,52.39,51.88,52.38,792800.0,27.6318,27.8873,27.6158,27.8819,792800.0
2006-01-31 15:00:00,52.38,52.59,52.15,52.32,503800.0,27.8819,27.9937,27.7595,27.85,503800.0
2006-01-31 15:30:00,52.31,52.33,51.78,51.98,857800.0,27.8447,27.8553,27.5626,27.669,857800.0
2006-02-01 09:30:00,51.9,52.64,51.65,52.17,627700.0,27.6264,28.0203,27.4934,27.7702,627700.0
2006-02-01 10:00:00,52.16,53.03,52.11,52.86,598700.0,27.7648,28.2279,27.7382,28.1374,598700.0
2006-02-01 10:30:00,52.87,53.1,52.62,52.64,342800.0,28.1428,28.2652,28.0097,28.0203,342800.0
2006-02-01 11:00:00,52.66,52.98,52.45,52.66,220800.0,28.031,28.2013,27.9192,28.031,220800.0
2006-02-01 11:30:00,52.66,52.71,52.39,52.58,157500.0,28.031,28.0576,27.8873,27.9884,157500.0
2006-02-01 12:00:00,52.6,52.99,52.6,52.95,156700.0,27.9991,28.2066,27.9991,28.1854,156700.0
2006-02-01 12:30:00,52.95,53.11,52.83,52.93,240200.0,28.1854,28.2705,28.1215,28.1747,240200.0
2006-02-01 13:00:00,52.93,53.15,52.8,52.92,273300.0,28.1747,28.2918,28.1055,28.1694,273300.0
2006-02-01 13:30:00,52.91,52.97,52.6,52.95,210400.0,28.1641,28.196,27.9991,28.1854,210400.0
2006-02-01 14:00:00,52.95,53.25,52.92,53.19,321600.0,28.1854,28.345,28.1694,28.3131,321600.0
2006-02-01 14:30:00,53.19,53.41,53.13,53.21,292500.0,28.3131,28.4302,28.2812,28.3238,292500.0
2006-02-01 15:00:00,53.22,53.25,53.02,53.04,253900.0,28.3291,28.345,28.2226,28.2333,253900.0
2006-02-01 15:30:00,53.03,53.44,53.03,53.43,727800.0,28.2279,28.4462,28.2279,28.4409,727800.0
2006-02-02 09:30:00,53.28,53.93,53.05,53.64,576300.0,28.361,28.707,28.2386,28.5526,576300.0
2006-02-02 10:00:00,53.64,53.74,53.33,53.39,334200.0,28.5526,28.6059,28.3876,28.4196,334200.0
2006-02-02 10:30:00,53.38,53.49,52.65,52.71,305700.0,28.4142,28.4728,28.0257,28.0576,305700.0
2006-02-02 11:00:00,52.7,52.72,52.08,52.16,449700.0,28.0523,28.0629,27.7223,27.7648,449700.0
2006-02-02 11:30:00,52.18,52.49,52.12,52.25,345000.0,27.7755,27.9405,27.7435,27.8127,345000.0
2006-02-02 12:00:00,52.27,52.85,52.27,52.62,422300.0,27.8234,28.1321,27.8234,28.0097,422300.0
2006-02-02 12:30:00,52.62,52.88,52.45,52.65,270400.0,28.0097,28.1481,27.9192,28.0257,270400.0
2006-02-02 13:00:00,52.65,53.03,52.58,52.71,203600.0,28.0257,28.2279,27.9884,28.0576,203600.0
2006-02-02 13:30:00,52.72,52.86,52.58,52.78,271000.0,28.0629,28.1374,27.9884,28.0949,271000.0
2006-02-02 14:00:00,52.75,52.78,52.55,52.55,194200.0,28.0789,28.0949,27.9724,27.9724,194200.0
2006-02-02 14:30:00,52.56,52.79,52.52,52.58,200900.0,27.9778,28.1002,27.9565,27.9884,200900.0
2006-02-02 15:00:00,52.58,52.63,52.42,52.6,216200.0,27.9884,28.015,27.9032,27.9991,216200.0
2006-02-02 15:30:00,52.62,52.68,52.46,52.68,466900.0,28.0097,28.0416,27.9245,28.0416,466900.0
2006-02-03 09:30:00,52.21,52.64,51.85,52.07,554600.0,27.7915,28.0203,27.5998,27.7169,554600.0
2006-02-03 10:00:00,52.02,52.62,51.99,52.3,612300.0,27.6903,28.0097,27.6743,27.8394,612300.0
2006-02-03 10:30:00,52.3,52.68,52.03,52.57,316000.0,27.8394,28.0416,27.6956,27.9831,316000.0
2006-02-03 11:00:00,52.58,52.78,52.36,52.52,188700.0,27.9884,28.0949,27.8713,27.9565,188700.0
2006-02-03 11:30:00,52.51,52.78,52.36,52.51,218600.0,27.9511,28.0949,27.8713,27.9511,218600.0
2006-02-03 12:00:00,52.48,52.53,52.18,52.33,121500.0,27.9352,27.9618,27.7755,27.8553,121500.0
2006-02-03 12:30:00,52.33,52.4,52.21,52.28,140500.0,27.8553,27.8926,27.7915,27.8287,140500.0
2006-02-03 13:00:00,52.27,52.58,52.18,52.37,233600.0,27.8234,27.9884,27.7755,27.8766,233600.0
2006-02-03 13:30:00,52.37,52.46,52.1,52.17,215600.0,27.8766,27.9245,27.7329,27.7702,215600.0
2006-02-03 14:00:00,52.15,52.38,51.93,52.19,286000.0,27.7595,27.8819,27.6424,27.7808,286000.0
2006-02-03 14:30:00,52.19,52.34,52.14,52.21,134600.0,27.7808,27.8607,27.7542,27.7915,134600.0
2006-02-03 15:00:00,52.22,52.4,52.07,52.14,187700.0,27.7968,27.8926,27.7169,27.7542,187700.0
2006-02-03 15:30:00,52.12,52.64,51.78,51.87,440200.0,27.7435,28.0203,27.5626,27.6105,440200.0
2006-02-06 09:30:00,51.58,52.29,51.54,52.11,497500.0,27.4561,27.834,27.4348,27.7382,497500.0
2006-02-06 10:00:00,52.09,52.49,51.9,52.0,308100.0,27.7276,27.9405,27.6264,27.6797,308100.0
2006-02-06 10:30:00,52.0,52.41,51.94,52.13,354200.0,27.6797,27.8979,27.6477,27.7489,354200.0
2006-02-06 11:00:00,52.11,52.45,52.11,52.38,147100.0,27.7382,27.9192,27.7382,27.8819,147100.0
2006-02-06 11:30:00,52.4,52.69,52.36,52.67,165200.0,27.8926,28.047,27.8713,28.0363,165200.0
2006-02-06 12:00:00,52.67,52.94,52.67,52.78,287200.0,28.0363,28.18,28.0363,28.0949,287200.0
2006-02-06 12:30:00,52.77,53.14,52.77,52.98,218200.0,28.0895,28.2865,28.0895,28.2013,218200.0
2006-02-06 13:00:00,52.98,53.01,52.64,52.76,192200.0,28.2013,28.2173,28.0203,28.0842,192200.0
2006-02-06 13:30:00,52.77,52.84,52.5,52.56,163700.0,28.0895,28.1268,27.9458,27.9778,163700.0
2006-02-06 14:00:00,52.55,52.55,52.24,52.53,237400.0,27.9724,27.9724,27.8074,27.9618,237400.0
2006-02-06 14:30:00,52.53,52.73,52.49,52.61,163500.0,27.9618,28.0682,27.9405,28.0044,163500.0
2006-02-06 15:00:00,52.61,52.8,52.61,52.7,221900.0,28.0044,28.1055,28.0044,28.0523,221900.0
2006-02-06 15:30:00,52.7,52.81,52.6,52.67,275300.0,28.0523,28.1108,27.9991,28.0363,275300.0
2006-02-07 09:30:00,52.7,53.33,52.26,52.79,579400.0,28.0523,28.3876,27.8181,28.1002,579400.0
2006-02-07 10:00:00,52.79,53.17,52.57,52.72,321300.0,28.1002,28.3025,27.9831,28.0629,321300.0
2006-02-07 10:30:00,52.7,52.89,52.3,52.5,221100.0,28.0523,28.1534,27.8394,27.9458,221100.0
2006-02-07 11:00:00,52.49,52.93,52.34,52.74,212100.0,27.9405,28.1747,27.8607,28.0736,212100.0
2006-02-07 11:30:00,52.72,52.86,52.48,52.74,172900.0,28.0629,28.1374,27.9352,28.0736,172900.0
2006-02-07 12:00:00,52.74,52.79,52.28,52.5,146700.0,28.0736,28.1002,27.8287,27.9458,146700.0
2006-02-07 12:30:00,52.49,52.64,52.39,52.47,103400.0,27.9405,28.0203,27.8873,27.9299,103400.0
2006-02-07 13:00:00,52.49,52.49,52.13,52.25,198200.0,27.9405,27.9405,27.7489,27.8127,198200.0
2006-02-07 13:30:00,52.23,52.67,52.19,52.63,174700.0,27.8021,28.0363,27.7808,28.015,174700.0
2006-02-07 14:00:00,52.63,53.13,52.41,53.09,322500.0,28.015,28.2812,27.8979,28.2599,322500.0
2006-02-07 14:30:00,53.1,53.23,52.91,53.18,458100.0,28.2652,28.3344,28.1641,28.3078,458100.0
2006-02-07 15:00:00,53.18,53.27,53.05,53.21,634600.0,28.3078,28.3557,28.2386,28.3238,634600.0
2006-02-07 15:30:00,53.21,53.28,53.11,53.24,793500.0,28.3238,28.361,28.2705,28.3397,793500.0
2006-02-08 09:30:00,53.42,53.95,53.16,53.26,484900.0,28.4355,28.7177,28.2971,28.3504,484900.0
2006-02-08 10:00:00,53.28,53.6,53.18,53.45,255800.0,28.361,28.5314,28.3078,28.4515,255800.0
2006-02-08 10:30:00,53.46,53.52,53.07,53.11,297800.0,28.4568,28.4888,28.2492,28.2705,297800.0
2006-02-08 11:00:00,53.09,53.21,52.9,52.96,229600.0,28.2599,28.3238,28.1587,28.1907,229600.0
2006-02-08 11:30:00,52.93,53.25,52.89,53.13,220400.0,28.1747,28.345,28.1534,28.2812,220400.0
2006-02-08 12:00:00,53.16,53.48,53.15,53.39,136100.0,28.2971,28.4675,28.2918,28.4196,136100.0
2006-02-08 12:30:00,53.38,53.85,53.37,53.74,211300.0,28.4142,28.6644,28.4089,28.6059,211300.0
2006-02-08 13:00:00,53.72,53.85,53.58,53.6,174400.0,28.5952,28.6644,28.5207,28.5314,174400.0
2006-02-08 13:30:00,53.6,53.85,53.56,53.58,157600.0,28.5314,28.6644,28.5101,28.5207,157600.0
2006-02-08 14:00:00,53.58,53.76,53.41,53.63,167300.0,28.5207,28.6165,28.4302,28.5473,167300.0
2006-02-08 14:30:00,53.64,53.74,53.53,53.69,145600.0,28.5526,28.6059,28.4941,28.5793,145600.0
2006-02-08 15:00:00,53.69,54.0,53.63,53.86,428900.0,28.5793,28.7443,28.5473,28.6697,428900.0
2006-02-08 15:30:00,53.88,53.95,53.25,53.85,378300.0,28.6804,28.7177,28.345,28.6644,378300.0
2006-02-09 09:30:00,53.81,54.25,53.55,54.25,631800.0,28.6431,28.8773,28.5047,28.8773,631800.0
2006-02-09 10:00:00,54.24,54.42,54.1,54.41,389400.0,28.872,28.9678,28.7975,28.9625,389400.0
2006-02-09 10:30:00,54.4,54.63,53.79,53.99,478500.0,28.9572,29.0796,28.6325,28.7389,478500.0
2006-02-09 11:00:00,53.99,54.01,53.52,53.68,229700.0,28.7389,28.7496,28.4888,28.5739,229700.0
2006-02-09 11:30:00,53.69,54.01,53.61,53.91,180000.0,28.5793,28.7496,28.5367,28.6964,180000.0
2006-02-09 12:00:00,53.91,54.2,53.89,54.2,416700.0,28.6964,28.8507,28.6857,28.8507,416700.0
2006-02-09 12:30:00,54.19,54.45,54.1,54.3,317800.0,28.8454,28.9838,28.7975,28.904,317800.0
2006-02-09 13:00:00,54.32,54.53,54.0,54.0,322100.0,28.9146,29.0264,28.7443,28.7443,322100.0
2006-02-09 13:30:00,54.03,54.19,54.01,54.1,208200.0,28.7602,28.8454,28.7496,28.7975,208200.0
2006-02-09 14:00:00,54.11,54.12,53.85,53.86,358800.0,28.8028,28.8081,28.6644,28.6697,358800.0
2006-02-09 14:30:00,53.88,53.88,53.59,53.62,212900.0,28.6804,28.6804,28.526,28.542,212900.0
2006-02-09 15:00:00,53.62,53.67,53.25,53.36,336100.0,28.542,28.5686,28.345,28.4036,336100.0
2006-02-09 15:30:00,53.37,53.58,53.25,53.38,509500.0,28.4089,28.5207,28.345,28.4142,509500.0
2006-02-10 09:30:00,53.17,53.47,52.79,52.9,544200.0,28.3025,28.4622,28.1002,28.1587,544200.0
2006-02-10 10:00:00,52.9,52.92,52.41,52.63,368700.0,28.1587,28.1694,27.8979,28.015,368700.0
2006-02-10 10:30:00,52.65,52.67,52.12,52.45,277800.0,28.0257,28.0363,27.7435,27.9192,277800.0
2006-02-10 11:00:00,52.44,52.75,52.33,52.45,240600.0,27.9139,28.0789,27.8553,27.9192,240600.0
2006-02-10 11:30:00,52.45,52.76,52.38,52.7,168900.0,27.9192,28.0842,27.8819,28.0523,168900.0
2006-02-10 12:00:00,52.66,53.03,52.57,52.78,172900.0,28.031,28.2279,27.9831,28.0949,172900.0
2006-02-10 12:30:00,52.76,53.05,52.65,52.75,189100.0,28.0842,28.2386,28.0257,28.0789,189100.0
2006-02-10 13:00:00,52.74,52.88,52.48,52.56,190500.0,28.0736,28.1481,27.9352,27.9778,190500.0
2006-02-10 13:30:00,52.55,52.75,52.5,52.61,213800.0,27.9724,28.0789,27.9458,28.0044,213800.0
2006-02-10 14:00:00,52.61,52.78,52.52,52.74,254800.0,28.0044,28.0949,27.9565,28.0736,254800.0
2006-02-10 14:30:00,52.74,53.33,52.72,53.1,276600.0,28.0736,28.3876,28.0629,28.2652,276600.0
2006-02-10 15:00:00,53.1,53.24,53.04,53.11,344600.0,28.2652,28.3397,28.2333,28.2705,344600.0
2006-02-10 15:30:00,53.11,53.2,52.94,52.98,433500.0,28.2705,28.3184,28.18,28.2013,433500.0
2006-02-13 09:30:00,52.77,53.2,52.53,52.73,370600.0,28.1533,28.3827,28.0252,28.1319,370600.0
2006-02-13 10:00:00,52.73,52.84,52.33,52.53,261900.0,28.1319,28.1906,27.9185,28.0252,261900.0
2006-02-13 10:30:00,52.55,52.98,52.3,52.71,184000.0,28.0359,28.2653,27.9025,28.1213,184000.0
2006-02-13 11:00:00,52.73,52.85,52.55,52.72,117500.0,28.1319,28.196,28.0359,28.1266,117500.0
2006-02-13 11:30:00,52.72,52.9,52.65,52.71,84800.0,28.1266,28.2226,28.0893,28.1213,84800.0
2006-02-13 12:00:00,52.7,52.76,52.65,52.69,59000.0,28.1159,28.1479,28.0893,28.1106,59000.0
2006-02-13 12:30:00,52.69,52.69,52.5,52.57,129700.0,28.1106,28.1106,28.0092,28.0466,129700.0
2006-02-13 13:00:00,52.59,52.68,52.32,52.39,107600.0,28.0572,28.1053,27.9132,27.9505,107600.0
2006-02-13 13:30:00,52.39,52.43,52.15,52.29,145100.0,27.9505,27.9719,27.8225,27.8972,145100.0
2006-02-13 14:00:00,52.26,52.46,52.26,52.43,71600.0,27.8812,27.9879,27.8812,27.9719,71600.0
2006-02-13 14:30:00,52.43,52.48,52.38,52.42,148900.0,27.9719,27.9986,27.9452,27.9665,148900.0
2006-02-13 15:00:00,52.41,52.68,52.38,52.63,300100.0,27.9612,28.1053,27.9452,28.0786,300100.0
2006-02-13 15:30:00,52.61,52.92,52.61,52.84,300200.0,28.0679,28.2333,28.0679,28.1906,300200.0
2006-02-14 09:30:00,52.97,53.15,52.56,53.07,603600.0,28.26,28.356,28.0412,28.3133,603600.0
2006-02-14 10:00:00,53.08,53.65,53.05,53.3,576300.0,28.3187,28.6228,28.3027,28.436,576300.0
2006-02-14 10:30:00,53.3,53.3,52.73,52.96,445500.0,28.436,28.436,28.1319,28.2546,445500.0
2006-02-14 11:00:00,52.95,53.03,52.75,52.91,321900.0,28.2493,28.292,28.1426,28.228,321900.0
2006-02-14 11:30:00,52.91,53.0,52.69,52.9,348700.0,28.228,28.276,28.1106,28.2226,348700.0
2006-02-14 12:00:00,52.9,52.97,52.75,52.82,134000.0,28.2226,28.26,28.1426,28.1799,134000.0
2006-02-14 12:30:00,52.82,52.93,52.77,52.8,93200.0,28.1799,28.2386,28.1533,28.1693,93200.0
2006-02-14 13:00:00,52.8,52.81,52.65,52.8,175500.0,28.1693,28.1746,28.0893,28.1693,175500.0
2006-02-14 13:30:00,52.8,52.85,52.68,52.7,156500.0,28.1693,28.196,28.1053,28.1159,156500.0
2006-02-14 14:00:00,52.7,53.0,52.65,52.94,234900.0,28.1159,28.276,28.0893,28.244,234900.0
2006-02-14 14:30:00,52.94,53.3,52.94,53.3,219100.0,28.244,28.436,28.244,28.436,219100.0
2006-02-14 15:00:00,53.3,53.42,53.12,53.39,256400.0,28.436,28.5001,28.34,28.484,256400.0
2006-02-14 15:30:00,53.36,53.42,53.15,53.34,371800.0,28.468,28.5001,28.356,28.4574,371800.0
2006-02-15 09:30:00,53.24,53.37,52.77,53.0,272800.0,28.404,28.4734,28.1533,28.276,272800.0
2006-02-15 10:00:00,52.99,53.35,52.75,53.22,402900.0,28.2706,28.4627,28.1426,28.3934,402900.0
2006-02-15 10:30:00,53.22,53.49,53.2,53.31,208900.0,28.3934,28.5374,28.3827,28.4414,208900.0
2006-02-15 11:00:00,53.3,53.31,52.95,53.03,204500.0,28.436,28.4414,28.2493,28.292,204500.0
2006-02-15 11:30:00,53.05,53.4,52.91,53.29,208100.0,28.3027,28.4894,28.228,28.4307,208100.0
2006-02-15 12:00:00,53.28,53.34,53.13,53.25,142300.0,28.4254,28.4574,28.3453,28.4094,142300.0
2006-02-15 12:30:00,53.26,53.49,53.17,53.46,205700.0,28.4147,28.5374,28.3667,28.5214,205700.0
2006-02-15 13:00:00,53.48,53.66,53.48,53.55,201200.0,28.5321,28.6281,28.5321,28.5694,201200.0
2006-02-15 13:30:00,53.58,53.75,53.51,53.69,219300.0,28.5854,28.6761,28.5481,28.6441,219300.0
2006-02-15 14:00:00,53.69,53.82,53.6,53.77,220900.0,28.6441,28.7135,28.5961,28.6868,220900.0
2006-02-15 14:30:00,53.77,53.99,53.71,53.93,316900.0,28.6868,28.8042,28.6548,28.7721,316900.0
2006-02-15 15:00:00,53.93,53.96,53.5,53.51,413200.0,28.7721,28.7881,28.5427,28.5481,413200.0
2006-02-15 15:30:00,53.51,53.89,53.48,53.88,418100.0,28.5481,28.7508,28.5321,28.7455,418100.0
2006-02-16 09:30:00,54.37,54.59,53.06,53.15,1065600.0,29.0069,29.1243,28.308,28.356,1065600.0
2006-02-16 10:00:00,53.16,53.41,53.03,53.22,386800.0,28.3613,28.4947,28.292,28.3934,386800.0
2006-02-16 10:30:00,53.21,53.37,53.02,53.16,362900.0,28.388,28.4734,28.2866,28.3613,362900.0
2006-02-16 11:00:00,53.16,53.42,53.02,53.42,321000.0,28.3613,28.5001,28.2866,28.5001,321000.0
2006-02-16 11:30:00,53.4,53.45,53.12,53.14,256400.0,28.4894,28.5161,28.34,28.3507,256400.0
2006-02-16 12:00:00,53.16,53.4,53.12,53.3,158100.0,28.3613,28.4894,28.34,28.436,158100.0
2006-02-16 12:30:00,53.29,53.38,53.18,53.26,139200.0,28.4307,28.4787,28.372,28.4147,139200.0
2006-02-16 13:00:00,53.27,53.39,53.18,53.24,99500.0,28.42,28.484,28.372,28.404,99500.0
2006-02-16 13:30:00,53.25,53.45,53.13,53.24,303500.0,28.4094,28.5161,28.3453,28.404,303500.0
2006-02-16 14:00:00,53.26,53.35,53.11,53.13,239700.0,28.4147,28.4627,28.3347,28.3453,239700.0
2006-02-16 14:30:00,53.15,53.34,53.0,53.32,449000.0,28.356,28.4574,28.276,28.4467,449000.0
2006-02-16 15:00:00,53.32,53.46,53.28,53.45,212500.0,28.4467,28.5214,28.4254,28.5161,212500.0
2006-02-16 15:30:00,53.45,53.65,53.44,53.61,487900.0,28.5161,28.6228,28.5107,28.6014,487900.0
2006-02-17 09:30:00,53.67,53.69,53.16,53.42,1026200.0,28.6334,28.6441,28.3613,28.5001,1026200.0
2006-02-17 10:00:00,53.4,53.46,53.11,53.17,451700.0,28.4894,28.5214,28.3347,28.3667,451700.0
2006-02-17 10:30:00,53.15,53.27,53.07,53.14,325600.0,28.356,28.42,28.3133,28.3507,325600.0
2006-02-17 11:00:00,53.13,53.16,52.97,53.07,556300.0,28.3453,28.3613,28.26,28.3133,556300.0
2006-02-17 11:30:00,53.07,53.12,52.6,52.63,439600.0,28.3133,28.34,28.0626,28.0786,439600.0
2006-02-17 12:00:00,52.63,52.82,52.62,52.7,377700.0,28.0786,28.1799,28.0732,28.1159,377700.0
2006-02-17 12:30:00,52.68,52.71,52.6,52.68,146700.0,28.1053,28.1213,28.0626,28.1053,146700.0
2006-02-17 13:00:00,52.68,52.82,52.62,52.74,237900.0,28.1053,28.1799,28.0732,28.1373,237900.0
2006-02-17 13:30:00,52.74,52.85,52.64,52.84,327500.0,28.1373,28.196,28.0839,28.1906,327500.0
2006-02-17 14:00:00,52.85,53.02,52.78,53.02,210600.0,28.196,28.2866,28.1586,28.2866,210600.0
2006-02-17 14:30:00,53.02,53.26,52.98,53.15,407700.0,28.2866,28.4147,28.2653,28.356,407700.0
2006-02-17 15:00:00,53.13,53.15,52.65,52.7,271900.0,28.3453,28.356,28.0893,28.1159,271900.0
2006-02-17 15:30:00,52.7,52.71,52.52,52.55,422100.0,28.1159,28.1213,28.0199,28.0359,422100.0
2006-02-21 09:30:00,52.63,52.68,51.33,51.33,751600.0,28.0786,28.1053,27.385,27.385,751600.0
2006-02-21 10:00:00,51.32,51.48,50.86,50.95,733400.0,27.3797,27.465,27.1343,27.1823,733400.0
2006-02-21 10:30:00,50.94,51.1,50.83,50.87,423900.0,27.177,27.2623,27.1183,27.1396,423900.0
2006-02-21 11:00:00,50.87,51.03,50.73,51.0,240600.0,27.1396,27.225,27.0649,27.209,240600.0
2006-02-21 11:30:00,50.99,51.12,50.73,50.78,306200.0,27.2036,27.273,27.0649,27.0916,306200.0
2006-02-21 12:00:00,50.8,50.94,50.73,50.87,271600.0,27.1023,27.177,27.0649,27.1396,271600.0
2006-02-21 12:30:00,50.86,51.05,50.81,50.81,276400.0,27.1343,27.2356,27.1076,27.1076,276400.0
2006-02-21 13:00:00,50.82,50.89,50.61,50.68,217400.0,27.1129,27.1503,27.0009,27.0382,217400.0
2006-02-21 13:30:00,50.7,50.86,50.64,50.7,156800.0,27.0489,27.1343,27.0169,27.0489,156800.0
2006-02-21 14:00:00,50.72,50.94,50.56,50.62,292900.0,27.0596,27.177,26.9742,27.0062,292900.0
2006-02-21 14:30:00,50.62,50.77,50.51,50.63,232000.0,27.0062,27.0863,26.9475,27.0116,232000.0
2006-02-21 15:00:00,50.64,51.03,50.61,50.9,365800.0,27.0169,27.225,27.0009,27.1556,365800.0
2006-02-21 15:30:00,50.9,51.07,50.82,51.0,627900.0,27.1556,27.2463,27.1129,27.209,627900.0
2006-02-22 09:30:00,50.59,50.8,50.26,50.68,1061400.0,26.9902,27.1023,26.8142,27.0382,1061400.0
2006-02-22 10:00:00,50.68,51.66,50.61,51.43,867100.0,27.0382,27.5611,27.0009,27.4384,867100.0
2006-02-22 10:30:00,51.43,51.45,51.06,51.28,239000.0,27.4384,27.449,27.241,27.3583,239000.0
2006-02-22 11:00:00,51.28,51.9,51.17,51.85,349600.0,27.3583,27.6891,27.2997,27.6624,349600.0
2006-02-22 11:30:00,51.84,51.91,51.65,51.69,288000.0,27.6571,27.6945,27.5557,27.5771,288000.0
2006-02-22 12:00:00,51.7,52.32,51.65,52.31,493300.0,27.5824,27.9132,27.5557,27.9079,493300.0
2006-02-22 12:30:00,52.31,52.42,51.95,52.38,277200.0,27.9079,27.9665,27.7158,27.9452,277200.0
2006-02-22 13:00:00,52.37,52.53,52.16,52.2,241300.0,27.9399,28.0252,27.8278,27.8492,241300.0
2006-02-22 13:30:00,52.18,52.26,51.91,52.22,327400.0,27.8385,27.8812,27.6945,27.8598,327400.0
2006-02-22 14:00:00,52.22,52.35,52.06,52.08,240600.0,27.8598,27.9292,27.7745,27.7852,240600.0
2006-02-22 14:30:00,52.09,52.12,51.8,51.8,379600.0,27.7905,27.8065,27.6358,27.6358,379600.0
2006-02-22 15:00:00,51.82,51.94,51.7,51.87,499900.0,27.6464,27.7105,27.5824,27.6731,499900.0
2006-02-22 15:30:00,51.88,51.97,51.79,51.85,535400.0,27.6784,27.7265,27.6304,27.6624,535400.0
2006-02-23 09:30:00,52.12,52.74,51.95,52.13,988600.0,27.8065,28.1373,27.7158,27.8118,988600.0
2006-02-23 10:00:00,52.14,52.31,51.94,52.19,492400.0,27.8172,27.9079,27.7105,27.8438,492400.0
2006-02-23 10:30:00,52.19,52.34,52.12,52.22,425400.0,27.8438,27.9239,27.8065,27.8598,425400.0
2006-02-23 11:00:00,52.23,52.31,52.04,52.26,323000.0,27.8652,27.9079,27.7638,27.8812,323000.0
2006-02-23 11:30:00,52.26,52.28,52.05,52.08,234200.0,27.8812,27.8919,27.7691,27.7852,234200.0
2006-02-23 12:00:00,52.08,52.14,51.96,52.03,261100.0,27.7852,27.8172,27.7211,27.7585,261100.0
2006-02-23 12:30:00,52.03,52.24,52.01,52.1,184000.0,27.7585,27.8705,27.7478,27.7958,184000.0
2006-02-23 13:00:00,52.1,52.29,52.05,52.23,235500.0,27.7958,27.8972,27.7691,27.8652,235500.0
2006-02-23 13:30:00,52.21,52.21,52.11,52.16,95700.0,27.8545,27.8545,27.8012,27.8278,95700.0
2006-02-23 14:00:00,52.15,52.16,51.98,52.05,223200.0,27.8225,27.8278,27.7318,27.7691,223200.0
2006-02-23 14:30:00,52.05,52.21,52.0,52.06,391500.0,27.7691,27.8545,27.7425,27.7745,391500.0
2006-02-23 15:00:00,52.06,52.07,51.88,52.03,912900.0,27.7745,27.7798,27.6784,27.7585,912900.0
2006-02-23 15:30:00,52.03,52.03,51.84,51.99,862500.0,27.7585,27.7585,27.6571,27.7371,862500.0
2006-02-24 09:30:00,52.03,52.2,51.82,52.02,434700.0,27.7585,27.8492,27.6464,27.7531,434700.0
2006-02-24 10:00:00,52.02,52.28,52.01,52.09,318300.0,27.7531,27.8919,27.7478,27.7905,318300.0
2006-02-24 10:30:00,52.07,52.17,51.89,51.9,421700.0,27.7798,27.8332,27.6838,27.6891,421700.0
2006-02-24 11:00:00,51.89,52.04,51.77,51.94,454600.0,27.6838,27.7638,27.6198,27.7105,454600.0
2006-02-24 11:30:00,51.92,52.02,51.83,51.91,158500.0,27.6998,27.7531,27.6518,27.6945,158500.0
2006-02-24 12:00:00,51.92,52.0,51.82,51.92,121200.0,27.6998,27.7425,27.6464,27.6998,121200.0
2006-02-24 12:30:00,51.92,52.07,51.89,52.05,98300.0,27.6998,27.7798,27.6838,27.7691,98300.0
2006-02-24 13:00:00,52.05,52.05,51.73,51.79,262700.0,27.7691,27.7691,27.5984,27.6304,262700.0
2006-02-24 13:30:00,51.79,51.82,51.66,51.8,270400.0,27.6304,27.6464,27.5611,27.6358,270400.0
2006-02-24 14:00:00,51.79,52.0,51.77,51.85,233900.0,27.6304,27.7425,27.6198,27.6624,233900.0
2006-02-24 14:30:00,51.85,51.93,51.8,51.85,163800.0,27.6624,27.7051,27.6358,27.6624,163800.0
2006-02-24 15:00:00,51.85,51.97,51.81,51.84,332200.0,27.6624,27.7265,27.6411,27.6571,332200.0
2006-02-24 15:30:00,51.83,51.85,51.72,51.81,753800.0,27.6518,27.6624,27.5931,27.6411,753800.0
2006-02-27 09:30:00,51.52,51.94,51.5,51.8,659900.0,27.4864,27.7105,27.4757,27.6358,659900.0
2006-02-27 10:00:00,51.81,51.96,51.56,51.74,311800.0,27.6411,27.7211,27.5077,27.6038,311800.0
2006-02-27 10:30:00,51.74,51.91,51.73,51.76,186900.0,27.6038,27.6945,27.5984,27.6144,186900.0
2006-02-27 11:00:00,51.76,52.21,51.69,52.13,304300.0,27.6144,27.8545,27.5771,27.8118,304300.0
2006-02-27 11:30:00,52.11,52.16,51.98,52.12,186400.0,27.8012,27.8278,27.7318,27.8065,186400.0
2006-02-27 12:00:00,52.12,52.27,51.99,52.12,166700.0,27.8065,27.8865,27.7371,27.8065,166700.0
2006-02-27 12:30:00,52.11,52.18,51.93,52.03,91400.0,27.8012,27.8385,27.7051,27.7585,91400.0
2006-02-27 13:00:00,52.04,52.05,51.87,51.9,86800.0,27.7638,27.7691,27.6731,27.6891,86800.0
2006-02-27 13:30:00,51.9,51.95,51.83,51.86,104300.0,27.6891,27.7158,27.6518,27.6678,104300.0
2006-02-27 14:00:00,51.86,51.95,51.81,51.86,108700.0,27.6678,27.7158,27.6411,27.6678,108700.0
2006-02-27 14:30:00,51.85,51.91,51.79,51.88,124000.0,27.6624,27.6945,27.6304,27.6784,124000.0
2006-02-27 15:00:00,51.87,51.93,51.84,51.86,110700.0,27.6731,27.7051,27.6571,27.6678,110700.0
2006-02-27 15:30:00,51.86,51.97,51.83,51.93,373700.0,27.6678,27.7265,27.6518,27.7051,373700.0
2006-02-28 09:30:00,51.86,52.83,51.62,52.61,541300.0,27.6678,28.1853,27.5397,28.0679,541300.0
2006-02-28 10:00:00,52.6,52.61,52.38,52.44,272000.0,28.0626,28.0679,27.9452,27.9772,272000.0
2006-02-28 10:30:00,52.45,52.68,52.06,52.06,481600.0,27.9825,28.1053,27.7745,27.7745,481600.0
2006-02-28 11:00:00,52.05,52.55,52.02,52.47,329700.0,27.7691,28.0359,27.7531,27.9932,329700.0
2006-02-28 11:30:00,52.47,52.5,52.37,52.38,133800.0,27.9932,28.0092,27.9399,27.9452,133800.0
2006-02-28 12:00:00,52.38,52.43,52.28,52.29,155500.0,27.9452,27.9719,27.8919,27.8972,155500.0
2006-02-28 12:30:00,52.28,52.65,52.23,52.51,170300.0,27.8919,28.0893,27.8652,28.0146,170300.0
2006-02-28 13:00:00,52.51,52.55,52.39,52.44,154600.0,28.0146,28.0359,27.9505,27.9772,154600.0
2006-02-28 13:30:00,52.43,52.53,52.31,52.36,158900.0,27.9719,28.0252,27.9079,27.9345,158900.0
2006-02-28 14:00:00,52.37,52.43,52.0,52.26,420800.0,27.9399,27.9719,27.7425,27.8812,420800.0
2006-02-28 14:30:00,52.24,52.33,52.15,52.25,168800.0,27.8705,27.9185,27.8225,27.8758,168800.0
2006-02-28 15:00:00,52.24,52.3,52.07,52.24,305200.0,27.8705,27.9025,27.7798,27.8705,305200.0
2006-02-28 15:30:00,52.25,52.33,52.14,52.16,368200.0,27.8758,27.9185,27.8172,27.8278,368200.0
2006-03-01 09:30:00,52.31,52.96,52.3,52.8,483600.0,27.9079,28.2546,27.9025,28.1693,483600.0
2006-03-01 10:00:00,52.8,52.91,52.52,52.76,252600.0,28.1693,28.228,28.0199,28.1479,252600.0
2006-03-01 10:30:00,52.78,53.1,52.67,53.09,319100.0,28.1586,28.3293,28.0999,28.324,319100.0
2006-03-01 11:00:00,53.07,53.42,53.07,53.34,391000.0,28.3133,28.5001,28.3133,28.4574,391000.0
2006-03-01 11:30:00,53.34,53.48,53.12,53.44,211100.0,28.4574,28.5321,28.34,28.5107,211100.0
2006-03-01 12:00:00,53.42,53.47,53.26,53.33,130900.0,28.5001,28.5267,28.4147,28.452,130900.0
2006-03-01 12:30:00,53.32,53.44,53.26,53.42,91900.0,28.4467,28.5107,28.4147,28.5001,91900.0
2006-03-01 13:00:00,53.42,53.45,53.32,53.4,57300.0,28.5001,28.5161,28.4467,28.4894,57300.0
2006-03-01 13:30:00,53.4,53.49,53.35,53.48,80200.0,28.4894,28.5374,28.4627,28.5321,80200.0
2006-03-01 14:00:00,53.47,53.7,53.41,53.65,212800.0,28.5267,28.6494,28.4947,28.6228,212800.0
2006-03-01 14:30:00,53.64,53.95,53.64,53.91,221300.0,28.6174,28.7828,28.6174,28.7615,221300.0
2006-03-01 15:00:00,53.92,54.13,53.9,54.09,548400.0,28.7668,28.8788,28.7561,28.8575,548400.0
2006-03-01 15:30:00,54.1,54.19,53.99,54.15,781500.0,28.8628,28.9109,28.8042,28.8895,781500.0
2006-03-02 09:30:00,53.85,54.07,53.61,53.76,497900.0,28.7295,28.8468,28.6014,28.6814,497900.0
2006-03-02 10:00:00,53.77,54.12,53.63,53.83,414500.0,28.6868,28.8735,28.6121,28.7188,414500.0
2006-03-02 10:30:00,53.79,54.43,53.7,54.15,267000.0,28.6975,29.0389,28.6494,28.8895,267000.0
2006-03-02 11:00:00,54.18,54.37,54.06,54.08,226100.0,28.9055,29.0069,28.8415,28.8522,226100.0
2006-03-02 11:30:00,54.09,54.27,53.84,53.9,222500.0,28.8575,28.9535,28.7241,28.7561,222500.0
2006-03-02 12:00:00,53.91,53.95,53.66,53.67,181700.0,28.7615,28.7828,28.6281,28.6334,181700.0
2006-03-02 12:30:00,53.67,53.67,53.51,53.6,257100.0,28.6334,28.6334,28.5481,28.5961,257100.0
2006-03-02 13:00:00,53.6,53.68,53.45,53.48,140100.0,28.5961,28.6388,28.5161,28.5321,140100.0
2006-03-02 13:30:00,53.47,53.89,53.46,53.88,147600.0,28.5267,28.7508,28.5214,28.7455,147600.0
2006-03-02 14:00:00,53.85,53.85,53.42,53.47,133900.0,28.7295,28.7295,28.5001,28.5267,133900.0
2006-03-02 14:30:00,53.48,53.53,53.4,53.45,127600.0,28.5321,28.5587,28.4894,28.5161,127600.0
2006-03-02 15:00:00,53.46,53.8,53.45,53.77,238000.0,28.5214,28.7028,28.5161,28.6868,238000.0
2006-03-02 15:30:00,53.76,53.9,53.66,53.89,285300.0,28.6814,28.7561,28.6281,28.7508,285300.0
2006-03-03 09:30:00,53.04,53.68,52.88,53.17,681800.0,28.2973,28.6388,28.212,28.3667,681800.0
2006-03-03 10:00:00,53.18,53.37,52.82,53.23,535900.0,28.372,28.4734,28.1799,28.3987,535900.0
2006-03-03 10:30:00,53.23,53.37,53.0,53.07,228500.0,28.3987,28.4734,28.276,28.3133,228500.0
2006-03-03 11:00:00,53.06,53.19,52.85,52.95,269100.0,28.308,28.3773,28.196,28.2493,269100.0
2006-03-03 11:30:00,52.96,53.2,52.88,53.12,134100.0,28.2546,28.3827,28.212,28.34,134100.0
2006-03-03 12:00:00,53.13,53.53,53.1,53.48,315000.0,28.3453,28.5587,28.3293,28.5321,315000.0
2006-03-03 12:30:00,53.47,53.58,53.36,53.5,217300.0,28.5267,28.5854,28.468,28.5427,217300.0
2006-03-03 13:00:00,53.48,53.49,53.27,53.39,198800.0,28.5321,28.5374,28.42,28.484,198800.0
2006-03-03 13:30:00,53.39,53.54,53.29,53.31,248500.0,28.484,28.5641,28.4307,28.4414,248500.0
2006-03-03 14:00:00,53.29,53.34,53.07,53.09,228400.0,28.4307,28.4574,28.3133,28.324,228400.0
2006-03-03 14:30:00,53.08,53.2,53.01,53.1,154000.0,28.3187,28.3827,28.2813,28.3293,154000.0
2006-03-03 15:00:00,53.09,53.19,52.75,52.87,282200.0,28.324,28.3773,28.1426,28.2066,282200.0
2006-03-03 15:30:00,52.85,52.92,52.65,52.65,361900.0,28.196,28.2333,28.0893,28.0893,361900.0
2006-03-06 09:30:00,52.89,53.05,52.39,52.74,504500.0,28.2173,28.3027,27.9505,28.1373,504500.0
2006-03-06 10:00:00,52.74,52.84,52.48,52.54,205400.0,28.1373,28.1906,27.9986,28.0306,205400.0
2006-03-06 10:30:00,52.54,52.76,52.35,52.65,192900.0,28.0306,28.1479,27.9292,28.0893,192900.0
2006-03-06 11:00:00,52.65,52.79,52.48,52.62,121500.0,28.0893,28.1639,27.9986,28.0732,121500.0
2006-03-06 11:30:00,52.6,52.79,52.36,52.43,145600.0,28.0626,28.1639,27.9345,27.9719,145600.0
2006-03-06 12:00:00,52.44,52.73,52.39,52.65,219800.0,27.9772,28.1319,27.9505,28.0893,219800.0
2006-03-06 12:30:00,52.65,52.73,52.52,52.58,106500.0,28.0893,28.1319,28.0199,28.0519,106500.0
2006-03-06 13:00:00,52.58,52.7,52.36,52.38,81200.0,28.0519,28.1159,27.9345,27.9452,81200.0
2006-03-06 13:30:00,52.38,52.42,51.76,51.85,245900.0,27.9452,27.9665,27.6144,27.6624,245900.0
2006-03-06 14:00:00,51.85,51.85,51.52,51.66,222300.0,27.6624,27.6624,27.4864,27.5611,222300.0
2006-03-06 14:30:00,51.66,51.85,51.65,51.84,156100.0,27.5611,27.6624,27.5557,27.6571,156100.0
2006-03-06 15:00:00,51.84,52.04,51.71,51.95,208500.0,27.6571,27.7638,27.5878,27.7158,208500.0
2006-03-06 15:30:00,51.95,52.04,51.69,51.78,394100.0,27.7158,27.7638,27.5771,27.6251,394100.0
2006-03-07 09:30:00,51.66,51.8,51.09,51.12,453500.0,27.5611,27.6358,27.257,27.273,453500.0
2006-03-07 10:00:00,51.12,51.77,51.1,51.5,395800.0,27.273,27.6198,27.2623,27.4757,395800.0
2006-03-07 10:30:00,51.51,51.55,51.26,51.26,144300.0,27.4811,27.5024,27.3477,27.3477,144300.0
2006-03-07 11:00:00,51.26,51.3,51.0,51.25,261100.0,27.3477,27.369,27.209,27.3423,261100.0
2006-03-07 11:30:00,51.24,51.26,50.87,50.96,162500.0,27.337,27.3477,27.1396,27.1876,162500.0
2006-03-07 12:00:00,50.96,51.08,50.75,50.75,176000.0,27.1876,27.2516,27.0756,27.0756,176000.0
2006-03-07 12:30:00,50.75,50.76,50.3,50.3,372500.0,27.0756,27.0809,26.8355,26.8355,372500.0
2006-03-07 13:00:00,50.3,50.44,50.17,50.2,368000.0,26.8355,26.9102,26.7661,26.7822,368000.0
2006-03-07 13:30:00,50.2,50.7,50.18,50.5,229000.0,26.7822,27.0489,26.7715,26.9422,229000.0
2006-03-07 14:00:00,50.51,50.58,50.31,50.39,127900.0,26.9475,26.9849,26.8408,26.8835,127900.0
2006-03-07 14:30:00,50.38,50.47,50.31,50.46,299800.0,26.8782,26.9262,26.8408,26.9209,299800.0
2006-03-07 15:00:00,50.46,50.61,50.36,50.6,247100.0,26.9209,27.0009,26.8675,26.9956,247100.0
2006-03-07 15:30:00,50.61,50.62,50.44,50.44,412200.0,27.0009,27.0062,26.9102,26.9102,412200.0
2006-03-08 09:30:00,50.45,50.59,50.05,50.17,617200.0,26.9155,26.9902,26.7021,26.7661,617200.0
2006-03-08 10:00:00,50.17,50.26,49.89,49.92,448800.0,26.7661,26.8142,26.6168,26.6328,448800.0
2006-03-08 10:30:00,49.92,50.04,49.43,49.71,465600.0,26.6328,26.6968,26.3714,26.5207,465600.0
2006-03-08 11:00:00,49.72,49.84,49.57,49.78,324500.0,26.5261,26.5901,26.446,26.5581,324500.0
2006-03-08 11:30:00,49.76,49.82,49.37,49.53,414500.0,26.5474,26.5794,26.3393,26.4247,414500.0
2006-03-08 12:00:00,49.52,49.78,49.51,49.73,222300.0,26.4194,26.5581,26.414,26.5314,222300.0
2006-03-08 12:30:00,49.73,49.82,49.57,49.7,310600.0,26.5314,26.5794,26.446,26.5154,310600.0
2006-03-08 13:00:00,49.7,49.91,49.56,49.67,180400.0,26.5154,26.6274,26.4407,26.4994,180400.0
2006-03-08 13:30:00,49.68,49.76,49.6,49.66,160600.0,26.5047,26.5474,26.462,26.4941,160600.0
2006-03-08 14:00:00,49.65,50.0,49.57,49.92,484400.0,26.4887,26.6755,26.446,26.6328,484400.0
2006-03-08 14:30:00,49.92,50.07,49.61,49.67,617500.0,26.6328,26.7128,26.4674,26.4994,617500.0
2006-03-08 15:00:00,49.67,49.78,49.6,49.64,310200.0,26.4994,26.5581,26.462,26.4834,310200.0
2006-03-08 15:30:00,49.64,49.73,49.59,49.59,502500.0,26.4834,26.5314,26.4567,26.4567,502500.0
2006-03-09 09:30:00,49.85,50.1,49.61,49.82,440900.0,26.5954,26.7288,26.4674,26.5794,440900.0
2006-03-09 10:00:00,49.83,49.94,49.51,49.83,443300.0,26.5848,26.6434,26.414,26.5848,443300.0
2006-03-09 10:30:00,49.85,50.03,49.75,49.97,337800.0,26.5954,26.6915,26.5421,26.6594,337800.0
2006-03-09 11:00:00,49.96,50.24,49.87,50.2,229200.0,26.6541,26.8035,26.6061,26.7822,229200.0
2006-03-09 11:30:00,50.19,50.37,50.05,50.21,275700.0,26.7768,26.8729,26.7021,26.7875,275700.0
2006-03-09 12:00:00,50.21,50.23,49.76,49.84,227600.0,26.7875,26.7982,26.5474,26.5901,227600.0
2006-03-09 12:30:00,49.85,49.91,49.3,49.88,728800.0,26.5954,26.6274,26.302,26.6114,728800.0
2006-03-09 13:00:00,49.86,49.86,49.37,49.54,215000.0,26.6008,26.6008,26.3393,26.43,215000.0
2006-03-09 13:30:00,49.54,49.81,49.49,49.57,164200.0,26.43,26.5741,26.4034,26.446,164200.0
2006-03-09 14:00:00,49.58,50.03,49.58,49.99,207700.0,26.4514,26.6915,26.4514,26.6701,207700.0
2006-03-09 14:30:00,50.0,50.05,49.78,49.8,274700.0,26.6755,26.7021,26.5581,26.5688,274700.0
2006-03-09 15:00:00,49.81,49.83,49.52,49.68,335100.0,26.5741,26.5848,26.4194,26.5047,335100.0
2006-03-09 15:30:00,49.67,49.74,49.48,49.53,452500.0,26.4994,26.5367,26.398,26.4247,452500.0
2006-03-10 09:30:00,49.6,49.9,49.18,49.6,425800.0,26.462,26.6221,26.238,26.462,425800.0
2006-03-10 10:00:00,49.58,50.32,49.45,50.13,485000.0,26.4514,26.8462,26.382,26.7448,485000.0
2006-03-10 10:30:00,50.12,50.46,50.04,50.23,395700.0,26.7395,26.9209,26.6968,26.7982,395700.0
2006-03-10 11:00:00,50.22,50.27,50.0,50.12,214400.0,26.7928,26.8195,26.6755,26.7395,214400.0
2006-03-10 11:30:00,50.13,50.21,49.86,49.96,145400.0,26.7448,26.7875,26.6008,26.6541,145400.0
2006-03-10 12:00:00,49.99,50.21,49.83,49.98,150100.0,26.6701,26.7875,26.5848,26.6648,150100.0
2006-03-10 12:30:00,50.0,50.22,50.0,50.04,125400.0,26.6755,26.7928,26.6755,26.6968,125400.0
2006-03-10 13:00:00,50.04,50.09,49.96,49.98,47600.0,26.6968,26.7235,26.6541,26.6648,47600.0
2006-03-10 13:30:00,49.98,50.03,49.82,49.96,122400.0,26.6648,26.6915,26.5794,26.6541,122400.0
2006-03-10 14:00:00,49.98,50.1,49.86,49.86,86500.0,26.6648,26.7288,26.6008,26.6008,86500.0
2006-03-10 14:30:00,49.86,49.93,49.56,49.62,185500.0,26.6008,26.6381,26.4407,26.4727,185500.0
2006-03-10 15:00:00,49.63,49.74,49.45,49.73,346400.0,26.4781,26.5367,26.382,26.5314,346400.0
2006-03-10 15:30:00,49.72,49.9,49.65,49.72,377700.0,26.5261,26.6221,26.4887,26.5261,377700.0
2006-03-13 09:30:00,49.94,50.62,49.94,50.45,412500.0,26.6434,27.0062,26.6434,26.9155,412500.0
2006-03-13 10:00:00,50.44,50.78,50.4,50.44,352000.0,26.9102,27.0916,26.8889,26.9102,352000.0
2006-03-13 10:30:00,50.44,50.5,49.97,50.33,331700.0,26.9102,26.9422,26.6594,26.8515,331700.0
2006-03-13 11:00:00,50.32,50.33,50.09,50.15,239500.0,26.8462,26.8515,26.7235,26.7555,239500.0
2006-03-13 11:30:00,50.15,50.22,50.0,50.09,166000.0,26.7555,26.7928,26.6755,26.7235,166000.0
2006-03-13 12:00:00,50.1,50.37,50.03,50.32,125400.0,26.7288,26.8729,26.6915,26.8462,125400.0
2006-03-13 12:30:00,50.29,50.3,50.18,50.21,124200.0,26.8302,26.8355,26.7715,26.7875,124200.0
2006-03-13 13:00:00,50.21,50.22,49.89,50.02,124000.0,26.7875,26.7928,26.6168,26.6861,124000.0
2006-03-13 13:30:00,50.02,50.16,49.93,50.12,90700.0,26.6861,26.7608,26.6381,26.7395,90700.0
2006-03-13 14:00:00,50.12,50.21,49.86,49.89,145000.0,26.7395,26.7875,26.6008,26.6168,145000.0
2006-03-13 14:30:00,49.89,49.93,49.56,49.63,252300.0,26.6168,26.6381,26.4407,26.4781,252300.0
2006-03-13 15:00:00,49.65,49.84,49.55,49.67,223900.0,26.4887,26.5901,26.4354,26.4994,223900.0
2006-03-13 15:30:00,49.66,49.8,49.62,49.75,256700.0,26.4941,26.5688,26.4727,26.5421,256700.0
2006-03-14 09:30:00,49.84,50.49,49.66,50.44,348800.0,26.5901,26.9369,26.4941,26.9102,348800.0
2006-03-14 10:00:00,50.44,50.47,49.95,50.07,188700.0,26.9102,26.9262,26.6488,26.7128,188700.0
2006-03-14 10:30:00,50.04,50.25,50.01,50.14,126800.0,26.6968,26.8088,26.6808,26.7501,126800.0
2006-03-14 11:00:00,50.11,50.49,50.06,50.38,143500.0,26.7341,26.9369,26.7075,26.8782,143500.0
2006-03-14 11:30:00,50.35,50.46,50.24,50.41,109800.0,26.8622,26.9209,26.8035,26.8942,109800.0
2006-03-14 12:00:00,50.45,50.47,50.31,50.39,62100.0,26.9155,26.9262,26.8408,26.8835,62100.0
2006-03-14 12:30:00,50.39,50.39,50.27,50.32,63800.0,26.8835,26.8835,26.8195,26.8462,63800.0
2006-03-14 13:00:00,50.34,50.75,50.33,50.65,144500.0,26.8568,27.0756,26.8515,27.0222,144500.0
2006-03-14 13:30:00,50.65,50.73,50.59,50.67,163800.0,27.0222,27.0649,26.9902,27.0329,163800.0
2006-03-14 14:00:00,50.67,50.94,50.57,50.93,177000.0,27.0329,27.177,26.9796,27.1716,177000.0
2006-03-14 14:30:00,50.92,51.07,50.81,50.94,157400.0,27.1663,27.2463,27.1076,27.177,157400.0
2006-03-14 15:00:00,50.94,50.98,50.78,50.84,143200.0,27.177,27.1983,27.0916,27.1236,143200.0
2006-03-14 15:30:00,50.84,51.02,50.77,50.85,286900.0,27.1236,27.2196,27.0863,27.1289,286900.0
2006-03-15 09:30:00,50.8,51.23,50.62,50.95,421100.0,27.1023,27.3317,27.0062,27.1823,421100.0
2006-03-15 10:00:00,50.95,50.96,50.51,50.57,234700.0,27.1823,27.1876,26.9475,26.9796,234700.0
2006-03-15 10:30:00,50.56,50.84,50.42,50.52,213900.0,26.9742,27.1236,26.8995,26.9529,213900.0
2006-03-15 11:00:00,50.5,50.62,50.35,50.35,104400.0,26.9422,27.0062,26.8622,26.8622,104400.0
2006-03-15 11:30:00,50.34,50.59,50.34,50.45,98100.0,26.8568,26.9902,26.8568,26.9155,98100.0
2006-03-15 12:00:00,50.45,50.51,50.29,50.33,159300.0,26.9155,26.9475,26.8302,26.8515,159300.0
2006-03-15 12:30:00,50.33,50.45,50.32,50.43,92600.0,26.8515,26.9155,26.8462,26.9049,92600.0
2006-03-15 13:00:00,50.43,50.57,50.39,50.52,49300.0,26.9049,26.9796,26.8835,26.9529,49300.0
2006-03-15 13:30:00,50.51,50.65,50.49,50.62,72400.0,26.9475,27.0222,26.9369,27.0062,72400.0
2006-03-15 14:00:00,50.6,50.91,50.49,50.83,176300.0,26.9956,27.1609,26.9369,27.1183,176300.0
2006-03-15 14:30:00,50.82,50.93,50.78,50.79,176700.0,27.1129,27.1716,27.0916,27.0969,176700.0
2006-03-15 15:00:00,50.78,51.0,50.66,50.93,201300.0,27.0916,27.209,27.0276,27.1716,201300.0
2006-03-15 15:30:00,50.92,51.99,50.92,51.03,334600.0,27.1663,27.7371,27.1663,27.225,334600.0
2006-03-16 09:30:00,50.9,50.96,50.02,50.05,545800.0,27.1556,27.1876,26.6861,26.7021,545800.0
2006-03-16 10:00:00,50.03,50.22,49.67,49.82,531400.0,26.6915,26.7928,26.4994,26.5794,531400.0
2006-03-16 10:30:00,49.83,49.94,49.68,49.86,307100.0,26.5848,26.6434,26.5047,26.6008,307100.0
2006-03-16 11:00:00,49.87,49.98,49.78,49.85,293500.0,26.6061,26.6648,26.5581,26.5954,293500.0
2006-03-16 11:30:00,49.85,50.05,49.82,49.94,239900.0,26.5954,26.7021,26.5794,26.6434,239900.0
2006-03-16 12:00:00,49.93,50.11,49.88,50.04,194100.0,26.6381,26.7341,26.6114,26.6968,194100.0
2006-03-16 12:30:00,50.03,50.06,49.95,49.97,116900.0,26.6915,26.7075,26.6488,26.6594,116900.0
2006-03-16 13:00:00,49.97,49.98,49.73,49.83,235100.0,26.6594,26.6648,26.5314,26.5848,235100.0
2006-03-16 13:30:00,49.82,49.85,49.51,49.64,230600.0,26.5794,26.5954,26.414,26.4834,230600.0
2006-03-16 14:00:00,49.63,49.85,49.52,49.61,225200.0,26.4781,26.5954,26.4194,26.4674,225200.0
2006-03-16 14:30:00,49.61,49.62,48.88,48.88,511100.0,26.4674,26.4727,26.0779,26.0779,511100.0
2006-03-16 15:00:00,48.9,49.06,48.78,48.78,460500.0,26.0886,26.174,26.0246,26.0246,460500.0
2006-03-16 15:30:00,48.78,49.03,48.66,48.68,734200.0,26.0246,26.1579,25.9606,25.9712,734200.0
2006-03-17 09:30:00,48.45,48.73,47.77,48.05,2630200.0,25.8485,25.9979,25.4857,25.6351,2630200.0
2006-03-17 10:00:00,48.03,48.53,48.03,48.16,499000.0,25.6244,25.8912,25.6244,25.6938,499000.0
2006-03-17 10:30:00,48.16,48.26,47.87,48.11,508200.0,25.6938,25.7471,25.5391,25.6671,508200.0
2006-03-17 11:00:00,48.14,48.71,48.1,48.57,401300.0,25.6831,25.9872,25.6618,25.9125,401300.0
2006-03-17 11:30:00,48.57,48.87,48.55,48.76,357200.0,25.9125,26.0726,25.9019,26.0139,357200.0
2006-03-17 12:00:00,48.74,48.88,48.6,48.86,245600.0,26.0032,26.0779,25.9285,26.0673,245600.0
2006-03-17 12:30:00,48.86,49.06,48.83,48.85,209500.0,26.0673,26.174,26.0512,26.0619,209500.0
2006-03-17 13:00:00,48.85,49.0,48.7,48.74,209900.0,26.0619,26.1419,25.9819,26.0032,209900.0
2006-03-17 13:30:00,48.74,48.74,48.56,48.63,235500.0,26.0032,26.0032,25.9072,25.9445,235500.0
2006-03-17 14:00:00,48.63,49.04,48.62,49.02,282100.0,25.9445,26.1633,25.9392,26.1526,282100.0
2006-03-17 14:30:00,49.02,49.19,49.0,49.06,305200.0,26.1526,26.2433,26.1419,26.174,305200.0
2006-03-17 15:00:00,49.06,49.11,48.9,48.99,298100.0,26.174,26.2006,26.0886,26.1366,298100.0
2006-03-17 15:30:00,48.98,49.1,48.94,49.07,498000.0,26.1313,26.1953,26.1099,26.1793,498000.0
2006-03-20 09:30:00,49.29,49.41,49.04,49.12,353600.0,26.2967,26.3607,26.1633,26.206,353600.0
2006-03-20 10:00:00,49.12,49.24,48.84,48.99,276200.0,26.206,26.27,26.0566,26.1366,276200.0
2006-03-20 10:30:00,48.99,49.11,48.88,48.94,205700.0,26.1366,26.2006,26.0779,26.1099,205700.0
2006-03-20 11:00:00,48.93,49.09,48.86,48.92,145800.0,26.1046,26.19,26.0673,26.0993,145800.0
2006-03-20 11:30:00,48.91,49.12,48.84,49.09,134700.0,26.0939,26.206,26.0566,26.19,134700.0
2006-03-20 12:00:00,49.09,49.38,48.97,49.33,181400.0,26.19,26.3447,26.1259,26.318,181400.0
2006-03-20 12:30:00,49.33,49.45,49.22,49.44,143800.0,26.318,26.382,26.2593,26.3767,143800.0
2006-03-20 13:00:00,49.43,49.51,49.4,49.41,117200.0,26.3714,26.414,26.3553,26.3607,117200.0
2006-03-20 13:30:00,49.42,49.47,49.26,49.32,163800.0,26.366,26.3927,26.2807,26.3127,163800.0
2006-03-20 14:00:00,49.32,49.45,49.31,49.32,86100.0,26.3127,26.382,26.3073,26.3127,86100.0
2006-03-20 14:30:00,49.31,49.41,49.28,49.32,113200.0,26.3073,26.3607,26.2913,26.3127,113200.0
2006-03-20 15:00:00,49.32,49.42,49.3,49.32,166900.0,26.3127,26.366,26.302,26.3127,166900.0
2006-03-20 15:30:00,49.32,49.52,49.31,49.49,273100.0,26.3127,26.4194,26.3073,26.4034,273100.0
2006-03-21 09:30:00,49.35,49.83,49.15,49.81,522700.0,26.3287,26.5848,26.222,26.5741,522700.0
2006-03-21 10:00:00,49.81,49.86,49.61,49.72,336300.0,26.5741,26.6008,26.4674,26.5261,336300.0
2006-03-21 10:30:00,49.72,50.04,49.72,49.81,241500.0,26.5261,26.6968,26.5261,26.5741,241500.0
2006-03-21 11:00:00,49.79,50.26,49.79,50.15,275300.0,26.5634,26.8142,26.5634,26.7555,275300.0
2006-03-21 11:30:00,50.17,50.63,50.15,50.55,361000.0,26.7661,27.0116,26.7555,26.9689,361000.0
2006-03-21 12:00:00,50.55,50.65,50.4,50.55,195900.0,26.9689,27.0222,26.8889,26.9689,195900.0
2006-03-21 12:30:00,50.55,50.65,50.47,50.52,193800.0,26.9689,27.0222,26.9262,26.9529,193800.0
2006-03-21 13:00:00,50.53,50.62,50.44,50.53,194300.0,26.9582,27.0062,26.9102,26.9582,194300.0
2006-03-21 13:30:00,50.54,50.58,50.37,50.49,251900.0,26.9635,26.9849,26.8729,26.9369,251900.0
2006-03-21 14:00:00,50.48,50.54,49.98,50.0,347800.0,26.9315,26.9635,26.6648,26.6755,347800.0
2006-03-21 14:30:00,50.0,50.08,49.86,49.87,297700.0,26.6755,26.7181,26.6008,26.6061,297700.0
2006-03-21 15:00:00,49.86,49.89,49.47,49.49,560300.0,26.6008,26.6168,26.3927,26.4034,560300.0
2006-03-21 15:30:00,49.48,49.57,49.15,49.18,495200.0,26.398,26.446,26.222,26.238,495200.0
2006-03-22 09:30:00,48.67,48.85,48.35,48.58,863900.0,25.9659,26.0619,25.7952,25.9179,863900.0
2006-03-22 10:00:00,48.59,48.92,48.57,48.63,493400.0,25.9232,26.0993,25.9125,25.9445,493400.0
2006-03-22 10:30:00,48.64,48.71,48.43,48.43,364800.0,25.9499,25.9872,25.8378,25.8378,364800.0
2006-03-22 11:00:00,48.43,48.56,48.09,48.34,413100.0,25.8378,25.9072,25.6565,25.7898,413100.0
2006-03-22 11:30:00,48.34,48.6,48.22,48.43,210000.0,25.7898,25.9285,25.7258,25.8378,210000.0
2006-03-22 12:00:00,48.43,48.65,48.43,48.49,214600.0,25.8378,25.9552,25.8378,25.8699,214600.0
2006-03-22 12:30:00,48.48,48.67,48.46,48.65,112800.0,25.8645,25.9659,25.8538,25.9552,112800.0
2006-03-22 13:00:00,48.66,48.68,48.53,48.53,181900.0,25.9606,25.9712,25.8912,25.8912,181900.0
2006-03-22 13:30:00,48.53,48.65,48.48,48.6,298800.0,25.8912,25.9552,25.8645,25.9285,298800.0
2006-03-22 14:00:00,48.62,48.71,48.56,48.59,351400.0,25.9392,25.9872,25.9072,25.9232,351400.0
2006-03-22 14:30:00,48.59,48.8,48.54,48.71,296700.0,25.9232,26.0352,25.8965,25.9872,296700.0
2006-03-22 15:00:00,48.7,48.9,48.66,48.84,273700.0,25.9819,26.0886,25.9606,26.0566,273700.0
2006-03-22 15:30:00,48.84,49.22,48.77,48.92,592500.0,26.0566,26.2593,26.0192,26.0993,592500.0
2006-03-23 09:30:00,48.77,49.48,48.77,49.25,420600.0,26.0192,26.398,26.0192,26.2753,420600.0
2006-03-23 10:00:00,49.25,49.26,48.87,49.02,289800.0,26.2753,26.2807,26.0726,26.1526,289800.0
2006-03-23 10:30:00,49.03,49.1,48.76,49.04,238000.0,26.1579,26.1953,26.0139,26.1633,238000.0
2006-03-23 11:00:00,49.05,49.21,48.86,49.19,219500.0,26.1686,26.254,26.0673,26.2433,219500.0
2006-03-23 11:30:00,49.21,49.26,49.08,49.11,172500.0,26.254,26.2807,26.1846,26.2006,172500.0
2006-03-23 12:00:00,49.11,49.13,48.94,49.08,97400.0,26.2006,26.2113,26.1099,26.1846,97400.0
2006-03-23 12:30:00,49.08,49.18,48.87,48.92,162700.0,26.1846,26.238,26.0726,26.0993,162700.0
2006-03-23 13:00:00,48.92,48.96,48.75,48.86,158800.0,26.0993,26.1206,26.0086,26.0673,158800.0
2006-03-23 13:30:00,48.89,48.92,48.69,48.9,158200.0,26.0833,26.0993,25.9766,26.0886,158200.0
2006-03-23 14:00:00,48.92,49.0,48.82,48.92,274000.0,26.0993,26.1419,26.0459,26.0993,274000.0
2006-03-23 14:30:00,48.91,48.94,48.58,48.65,169700.0,26.0939,26.1099,25.9179,25.9552,169700.0
2006-03-23 15:00:00,48.65,48.9,48.56,48.89,225400.0,25.9552,26.0886,25.9072,26.0833,225400.0
2006-03-23 15:30:00,48.89,48.96,48.81,48.87,211300.0,26.0833,26.1206,26.0406,26.0726,211300.0
2006-03-24 09:30:00,48.98,49.02,48.43,48.65,376100.0,26.1313,26.1526,25.8378,25.9552,376100.0
2006-03-24 10:00:00,48.62,49.16,48.58,49.15,303600.0,25.9392,26.2273,25.9179,26.222,303600.0
2006-03-24 10:30:00,49.16,49.35,49.11,49.24,352500.0,26.2273,26.3287,26.2006,26.27,352500.0
2006-03-24 11:00:00,49.24,49.32,49.16,49.31,204000.0,26.27,26.3127,26.2273,26.3073,204000.0
2006-03-24 11:30:00,49.32,49.32,49.09,49.19,135400.0,26.3127,26.3127,26.19,26.2433,135400.0
2006-03-24 12:00:00,49.19,49.21,49.09,49.15,146800.0,26.2433,26.254,26.19,26.222,146800.0
2006-03-24 12:30:00,49.15,49.21,49.04,49.09,64500.0,26.222,26.254,26.1633,26.19,64500.0
2006-03-24 13:00:00,49.11,49.11,48.79,48.85,113000.0,26.2006,26.2006,26.0299,26.0619,113000.0
2006-03-24 13:30:00,48.84,49.23,48.82,49.16,182300.0,26.0566,26.2647,26.0459,26.2273,182300.0
2006-03-24 14:00:00,49.16,49.27,49.04,49.2,137800.0,26.2273,26.286,26.1633,26.2486,137800.0
2006-03-24 14:30:00,49.18,49.45,49.18,49.27,214500.0,26.238,26.382,26.238,26.286,214500.0
2006-03-24 15:00:00,49.27,49.43,49.17,49.41,179000.0,26.286,26.3714,26.2326,26.3607,179000.0
2006-03-24 15:30:00,49.4,49.49,49.34,49.45,398300.0,26.3553,26.4034,26.3233,26.382,398300.0
2006-03-27 09:30:00,49.51,49.88,49.42,49.7,430100.0,26.414,26.6114,26.366,26.5154,430100.0
2006-03-27 10:00:00,49.7,49.7,49.29,49.34,360800.0,26.5154,26.5154,26.2967,26.3233,360800.0
2006-03-27 10:30:00,49.35,49.46,49.06,49.11,244100.0,26.3287,26.3874,26.174,26.2006,244100.0
2006-03-27 11:00:00,49.12,49.42,49.0,49.19,262300.0,26.206,26.366,26.1419,26.2433,262300.0
2006-03-27 11:30:00,49.19,49.43,49.15,49.18,138000.0,26.2433,26.3714,26.222,26.238,138000.0
2006-03-27 12:00:00,49.19,49.26,49.13,49.23,112700.0,26.2433,26.2807,26.2113,26.2647,112700.0
2006-03-27 12:30:00,49.23,49.28,49.19,49.21,45000.0,26.2647,26.2913,26.2433,26.254,45000.0
2006-03-27 13:00:00,49.23,49.41,49.18,49.2,98700.0,26.2647,26.3607,26.238,26.2486,98700.0
2006-03-27 13:30:00,49.18,49.22,49.05,49.19,120500.0,26.238,26.2593,26.1686,26.2433,120500.0
2006-03-27 14:00:00,49.19,49.22,49.09,49.14,92500.0,26.2433,26.2593,26.19,26.2166,92500.0
2006-03-27 14:30:00,49.14,49.24,49.05,49.18,127900.0,26.2166,26.27,26.1686,26.238,127900.0
2006-03-27 15:00:00,49.18,49.22,49.06,49.07,166500.0,26.238,26.2593,26.174,26.1793,166500.0
2006-03-27 15:30:00,49.08,49.17,48.96,49.11,309600.0,26.1846,26.2326,26.1206,26.2006,309600.0
2006-03-28 09:30:00,49.11,49.38,49.06,49.26,250500.0,26.2006,26.3447,26.174,26.2807,250500.0
2006-03-28 10:00:00,49.24,49.39,49.09,49.33,114400.0,26.27,26.35,26.19,26.318,114400.0
2006-03-28 10:30:00,49.32,49.32,48.94,49.04,119100.0,26.3127,26.3127,26.1099,26.1633,119100.0
2006-03-28 11:00:00,49.04,49.1,48.92,49.0,82800.0,26.1633,26.1953,26.0993,26.1419,82800.0
2006-03-28 11:30:00,49.0,49.01,48.86,48.88,141200.0,26.1419,26.1473,26.0673,26.0779,141200.0
2006-03-28 12:00:00,48.89,49.38,48.87,49.34,158100.0,26.0833,26.3447,26.0726,26.3233,158100.0
2006-03-28 12:30:00,49.33,49.48,49.33,49.4,184100.0,26.318,26.398,26.318,26.3553,184100.0
2006-03-28 13:00:00,49.39,49.5,49.35,49.47,172900.0,26.35,26.4087,26.3287,26.3927,172900.0
2006-03-28 13:30:00,49.46,49.48,49.25,49.27,169100.0,26.3874,26.398,26.2753,26.286,169100.0
2006-03-28 14:00:00,49.25,49.37,48.84,48.95,291600.0,26.2753,26.3393,26.0566,26.1153,291600.0
2006-03-28 14:30:00,48.94,48.94,48.59,48.65,403300.0,26.1099,26.1099,25.9232,25.9552,403300.0
2006-03-28 15:00:00,48.65,48.67,48.21,48.31,331200.0,25.9552,25.9659,25.7205,25.7738,331200.0
2006-03-28 15:30:00,48.3,48.44,48.1,48.23,493500.0,25.7685,25.8432,25.6618,25.7311,493500.0
2006-03-29 09:30:00,48.39,48.51,48.2,48.49,250000.0,25.8165,25.8805,25.7151,25.8699,250000.0
2006-03-29 10:00:00,48.49,48.92,48.44,48.9,195100.0,25.8699,26.0993,25.8432,26.0886,195100.0
2006-03-29 10:30:00,48.9,48.91,48.66,48.73,152200.0,26.0886,26.0939,25.9606,25.9979,152200.0
2006-03-29 11:00:00,48.72,49.08,48.72,48.95,184000.0,25.9926,26.1846,25.9926,26.1153,184000.0
2006-03-29 11:30:00,48.97,49.3,48.97,49.18,218000.0,26.1259,26.302,26.1259,26.238,218000.0
2006-03-29 12:00:00,49.18,49.33,49.18,49.24,231700.0,26.238,26.318,26.238,26.27,231700.0
2006-03-29 12:30:00,49.25,49.35,49.21,49.32,90800.0,26.2753,26.3287,26.254,26.3127,90800.0
2006-03-29 13:00:00,49.32,49.57,49.24,49.54,155000.0,26.3127,26.446,26.27,26.43,155000.0
2006-03-29 13:30:00,49.54,49.55,49.38,49.41,84700.0,26.43,26.4354,26.3447,26.3607,84700.0
2006-03-29 14:00:00,49.4,49.71,49.3,49.36,297700.0,26.3553,26.5207,26.302,26.334,297700.0
2006-03-29 14:30:00,49.35,49.42,49.08,49.19,181900.0,26.3287,26.366,26.1846,26.2433,181900.0
2006-03-29 15:00:00,49.2,49.47,49.18,49.45,372400.0,26.2486,26.3927,26.238,26.382,372400.0
2006-03-29 15:30:00,49.46,49.5,49.21,49.41,428100.0,26.3874,26.4087,26.254,26.3607,428100.0
2006-03-30 09:30:00,49.4,49.91,49.35,49.42,523600.0,26.3553,26.6274,26.3287,26.366,523600.0
2006-03-30 10:00:00,49.39,49.9,49.37,49.55,354800.0,26.35,26.6221,26.3393,26.4354,354800.0
2006-03-30 10:30:00,49.53,49.58,48.9,49.01,377900.0,26.4247,26.4514,26.0886,26.1473,377900.0
2006-03-30 11:00:00,49.0,49.04,48.6,48.84,454000.0,26.1419,26.1633,25.9285,26.0566,454000.0
2006-03-30 11:30:00,48.84,49.01,48.59,48.73,222600.0,26.0566,26.1473,25.9232,25.9979,222600.0
2006-03-30 12:00:00,48.73,49.17,48.73,49.15,152600.0,25.9979,26.2326,25.9979,26.222,152600.0
2006-03-30 12:30:00,49.15,49.28,49.1,49.27,201200.0,26.222,26.2913,26.1953,26.286,201200.0
2006-03-30 13:00:00,49.27,49.27,49.04,49.15,167100.0,26.286,26.286,26.1633,26.222,167100.0
2006-03-30 13:30:00,49.14,49.26,49.08,49.14,162700.0,26.2166,26.2807,26.1846,26.2166,162700.0
2006-03-30 14:00:00,49.14,49.24,48.94,49.14,180300.0,26.2166,26.27,26.1099,26.2166,180300.0
2006-03-30 14:30:00,49.14,49.16,48.98,49.0,111900.0,26.2166,26.2273,26.1313,26.1419,111900.0
2006-03-30 15:00:00,49.0,49.24,48.99,49.15,232400.0,26.1419,26.27,26.1366,26.222,232400.0
2006-03-30 15:30:00,49.15,49.36,49.11,49.24,281900.0,26.222,26.334,26.2006,26.27,281900.0
2006-03-31 09:30:00,49.45,49.8,49.18,49.58,267300.0,26.382,26.5688,26.238,26.4514,267300.0
2006-03-31 10:00:00,49.59,49.65,49.29,49.3,227200.0,26.4567,26.4887,26.2967,26.302,227200.0
2006-03-31 10:30:00,49.29,49.52,49.08,49.25,220000.0,26.2967,26.4194,26.1846,26.2753,220000.0
2006-03-31 11:00:00,49.25,49.25,48.77,48.77,149200.0,26.2753,26.2753,26.0192,26.0192,149200.0
2006-03-31 11:30:00,48.77,48.89,48.66,48.87,186400.0,26.0192,26.0833,25.9606,26.0726,186400.0
2006-03-31 12:00:00,48.85,48.88,48.6,48.66,157600.0,26.0619,26.0779,25.9285,25.9606,157600.0
2006-03-31 12:30:00,48.67,48.97,48.67,48.7,105900.0,25.9659,26.1259,25.9659,25.9819,105900.0
2006-03-31 13:00:00,48.7,48.77,48.6,48.65,93300.0,25.9819,26.0192,25.9285,25.9552,93300.0
2006-03-31 13:30:00,48.64,48.64,48.19,48.34,254200.0,25.9499,25.9499,25.7098,25.7898,254200.0
2006-03-31 14:00:00,48.33,48.41,48.28,48.29,205700.0,25.7845,25.8272,25.7578,25.7632,205700.0
2006-03-31 14:30:00,48.29,48.47,48.25,48.39,226200.0,25.7632,25.8592,25.7418,25.8165,226200.0
2006-03-31 15:00:00,48.4,48.48,48.35,48.43,204200.0,25.8218,25.8645,25.7952,25.8378,204200.0
2006-03-31 15:30:00,48.43,48.65,48.33,48.35,387300.0,25.8378,25.9552,25.7845,25.7952,387300.0
2006-04-03 09:30:00,48.62,48.7,48.0,48.28,527000.0,25.9392,25.9819,25.6084,25.7578,527000.0
2006-04-03 10:00:00,48.28,48.37,47.89,48.19,521200.0,25.7578,25.8058,25.5497,25.7098,521200.0
2006-04-03 10:30:00,48.21,48.49,48.11,48.3,350800.0,25.7205,25.8699,25.6671,25.7685,350800.0
2006-04-03 11:00:00,48.29,48.82,48.28,48.8,378600.0,25.7632,26.0459,25.7578,26.0352,378600.0
2006-04-03 11:30:00,48.81,49.47,48.8,49.41,566600.0,26.0406,26.3927,26.0352,26.3607,566600.0
2006-04-03 12:00:00,49.4,49.41,49.07,49.13,221700.0,26.3553,26.3607,26.1793,26.2113,221700.0
2006-04-03 12:30:00,49.13,49.19,49.02,49.16,137300.0,26.2113,26.2433,26.1526,26.2273,137300.0
2006-04-03 13:00:00,49.15,49.15,48.91,49.03,183300.0,26.222,26.222,26.0939,26.1579,183300.0
2006-04-03 13:30:00,49.04,49.1,48.86,48.87,199200.0,26.1633,26.1953,26.0673,26.0726,199200.0
2006-04-03 14:00:00,48.88,48.89,48.66,48.7,223000.0,26.0779,26.0833,25.9606,25.9819,223000.0
2006-04-03 14:30:00,48.69,48.73,48.52,48.52,326400.0,25.9766,25.9979,25.8859,25.8859,326400.0
2006-04-03 15:00:00,48.52,48.65,48.45,48.5,233600.0,25.8859,25.9552,25.8485,25.8752,233600.0
2006-04-03 15:30:00,48.5,48.5,48.06,48.27,547300.0,25.8752,25.8752,25.6404,25.7525,547300.0
2006-04-04 09:30:00,48.39,48.57,48.01,48.42,456800.0,25.8165,25.9125,25.6138,25.8325,456800.0
2006-04-04 10:00:00,48.42,48.63,48.17,48.19,319800.0,25.8325,25.9445,25.6991,25.7098,319800.0
2006-04-04 10:30:00,48.19,48.24,47.88,47.95,325900.0,25.7098,25.7365,25.5444,25.5818,325900.0
2006-04-04 11:00:00,47.96,48.1,47.77,48.02,267000.0,25.5871,25.6618,25.4857,25.6191,267000.0
2006-04-04 11:30:00,48.03,48.24,47.99,48.1,274400.0,25.6244,25.7365,25.6031,25.6618,274400.0
2006-04-04 12:00:00,48.09,48.27,48.06,48.06,277700.0,25.6565,25.7525,25.6404,25.6404,277700.0
2006-04-04 12:30:00,48.06,48.13,47.98,48.03,139200.0,25.6404,25.6778,25.5978,25.6244,139200.0
2006-04-04 13:00:00,48.04,48.09,47.83,47.87,135600.0,25.6298,25.6565,25.5177,25.5391,135600.0
2006-04-04 13:30:00,47.87,48.02,47.69,47.9,255400.0,25.5391,25.6191,25.443,25.5551,255400.0
2006-04-04 14:00:00,47.91,48.15,47.78,48.0,203000.0,25.5604,25.6885,25.4911,25.6084,203000.0
2006-04-04 14:30:00,48.0,48.04,47.71,47.82,234200.0,25.6084,25.6298,25.4537,25.5124,234200.0
2006-04-04 15:00:00,47.82,47.94,47.72,47.81,201300.0,25.5124,25.5764,25.4591,25.5071,201300.0
2006-04-04 15:30:00,47.8,47.87,47.53,47.65,534100.0,25.5017,25.5391,25.3577,25.4217,534100.0
2006-04-05 09:30:00,47.69,48.3,47.57,48.2,493000.0,25.443,25.7685,25.379,25.7151,493000.0
2006-04-05 10:00:00,48.19,48.47,48.07,48.24,266500.0,25.7098,25.8592,25.6458,25.7365,266500.0
2006-04-05 10:30:00,48.22,48.24,47.85,47.9,258000.0,25.7258,25.7365,25.5284,25.5551,258000.0
2006-04-05 11:00:00,47.89,48.1,47.89,48.0,235100.0,25.5497,25.6618,25.5497,25.6084,235100.0
2006-04-05 11:30:00,48.0,48.02,47.75,47.97,227700.0,25.6084,25.6191,25.4751,25.5924,227700.0
2006-04-05 12:00:00,47.97,48.05,47.93,48.01,93300.0,25.5924,25.6351,25.5711,25.6138,93300.0
2006-04-05 12:30:00,48.02,48.1,47.99,48.07,106400.0,25.6191,25.6618,25.6031,25.6458,106400.0
2006-04-05 13:00:00,48.08,48.42,48.07,48.38,331500.0,25.6511,25.8325,25.6458,25.8112,331500.0
2006-04-05 13:30:00,48.37,48.67,48.36,48.57,339900.0,25.8058,25.9659,25.8005,25.9125,339900.0
2006-04-05 14:00:00,48.57,48.95,48.48,48.91,303000.0,25.9125,26.1153,25.8645,26.0939,303000.0
2006-04-05 14:30:00,48.9,49.05,48.88,48.99,208100.0,26.0886,26.1686,26.0779,26.1366,208100.0
2006-04-05 15:00:00,48.99,49.04,48.74,48.86,228900.0,26.1366,26.1633,26.0032,26.0673,228900.0
2006-04-05 15:30:00,48.88,48.98,48.72,48.84,312000.0,26.0779,26.1313,25.9926,26.0566,312000.0
2006-04-06 09:30:00,48.6,49.46,48.6,49.16,432500.0,25.9285,26.3874,25.9285,26.2273,432500.0
2006-04-06 10:00:00,49.17,49.17,48.75,48.81,294800.0,26.2326,26.2326,26.0086,26.0406,294800.0
2006-04-06 10:30:00,48.79,49.26,48.71,49.24,233000.0,26.0299,26.2807,25.9872,26.27,233000.0
2006-04-06 11:00:00,49.25,49.59,49.22,49.39,208500.0,26.2753,26.4567,26.2593,26.35,208500.0
2006-04-06 11:30:00,49.38,49.5,48.87,48.88,154500.0,26.3447,26.4087,26.0726,26.0779,154500.0
2006-04-06 12:00:00,48.89,49.17,48.77,48.78,148000.0,26.0833,26.2326,26.0192,26.0246,148000.0
2006-04-06 12:30:00,48.81,48.95,48.77,48.84,90300.0,26.0406,26.1153,26.0192,26.0566,90300.0
2006-04-06 13:00:00,48.83,49.07,48.82,49.03,131000.0,26.0512,26.1793,26.0459,26.1579,131000.0
2006-04-06 13:30:00,49.04,49.2,48.94,49.1,175200.0,26.1633,26.2486,26.1099,26.1953,175200.0
2006-04-06 14:00:00,49.1,49.4,49.06,49.19,130200.0,26.1953,26.3553,26.174,26.2433,130200.0
2006-04-06 14:30:00,49.21,49.27,49.1,49.22,79400.0,26.254,26.286,26.1953,26.2593,79400.0
2006-04-06 15:00:00,49.21,49.26,49.12,49.18,89300.0,26.254,26.2807,26.206,26.238,89300.0
2006-04-06 15:30:00,49.2,49.21,49.09,49.13,219200.0,26.2486,26.254,26.19,26.2113,219200.0
2006-04-07 09:30:00,49.2,49.22,48.28,48.28,543600.0,26.2486,26.2593,25.7578,25.7578,543600.0
2006-04-07 10:00:00,48.31,48.39,47.8,47.95,609600.0,25.7738,25.8165,25.5017,25.5818,609600.0
2006-04-07 10:30:00,47.95,47.96,47.64,47.89,446500.0,25.5818,25.5871,25.4164,25.5497,446500.0
2006-04-07 11:00:00,47.89,48.1,47.85,47.95,211300.0,25.5497,25.6618,25.5284,25.5818,211300.0
2006-04-07 11:30:00,47.94,47.94,47.37,47.51,307500.0,25.5764,25.5764,25.2723,25.347,307500.0
2006-04-07 12:00:00,47.51,47.8,47.5,47.74,132300.0,25.347,25.5017,25.3417,25.4697,132300.0
2006-04-07 12:30:00,47.74,47.96,47.71,47.79,159400.0,25.4697,25.5871,25.4537,25.4964,159400.0
2006-04-07 13:00:00,47.78,47.95,47.7,47.92,165700.0,25.4911,25.5818,25.4484,25.5658,165700.0
2006-04-07 13:30:00,47.93,47.97,47.72,47.79,168000.0,25.5711,25.5924,25.4591,25.4964,168000.0
2006-04-07 14:00:00,47.78,47.85,47.73,47.75,202500.0,25.4911,25.5284,25.4644,25.4751,202500.0
2006-04-07 14:30:00,47.74,47.76,47.67,47.68,229200.0,25.4697,25.4804,25.4324,25.4377,229200.0
2006-04-07 15:00:00,47.68,47.68,47.43,47.5,453300.0,25.4377,25.4377,25.3043,25.3417,453300.0
2006-04-07 15:30:00,47.5,47.66,47.47,47.55,515400.0,25.3417,25.427,25.3257,25.3684,515400.0
2006-04-10 09:30:00,47.12,47.24,46.79,47.05,658600.0,25.1389,25.203,24.9629,25.1016,658600.0
2006-04-10 10:00:00,47.05,47.48,47.05,47.17,375300.0,25.1016,25.331,25.1016,25.1656,375300.0
2006-04-10 10:30:00,47.17,47.35,47.1,47.17,268400.0,25.1656,25.2617,25.1283,25.1656,268400.0
2006-04-10 11:00:00,47.17,47.54,47.17,47.52,240200.0,25.1656,25.363,25.1656,25.3524,240200.0
2006-04-10 11:30:00,47.52,47.62,47.36,47.4,169400.0,25.3524,25.4057,25.267,25.2883,169400.0
2006-04-10 12:00:00,47.4,47.52,47.31,47.49,108300.0,25.2883,25.3524,25.2403,25.3363,108300.0
2006-04-10 12:30:00,47.49,47.51,47.21,47.29,176600.0,25.3363,25.347,25.187,25.2296,176600.0
2006-04-10 13:00:00,47.3,47.35,47.05,47.11,155700.0,25.235,25.2617,25.1016,25.1336,155700.0
2006-04-10 13:30:00,47.09,47.12,46.7,46.76,321100.0,25.1229,25.1389,24.9149,24.9469,321100.0
2006-04-10 14:00:00,46.76,46.97,46.74,46.77,175800.0,24.9469,25.0589,24.9362,24.9522,175800.0
2006-04-10 14:30:00,46.76,46.88,46.61,46.66,193900.0,24.9469,25.0109,24.8669,24.8935,193900.0
2006-04-10 15:00:00,46.65,46.78,46.6,46.72,229500.0,24.8882,24.9576,24.8615,24.9255,229500.0
2006-04-10 15:30:00,46.72,46.85,46.71,46.84,339100.0,24.9255,24.9949,24.9202,24.9896,339100.0
2006-04-11 09:30:00,47.06,47.25,46.7,46.7,441600.0,25.1069,25.2083,24.9149,24.9149,441600.0
2006-04-11 10:00:00,46.7,46.9,46.28,46.3,507200.0,24.9149,25.0216,24.6908,24.7015,507200.0
2006-04-11 10:30:00,46.3,46.32,45.61,45.93,741000.0,24.7015,24.7121,24.3333,24.5041,741000.0
2006-04-11 11:00:00,45.91,46.14,45.77,46.1,304800.0,24.4934,24.6161,24.4187,24.5948,304800.0
2006-04-11 11:30:00,46.09,46.25,45.89,46.04,375900.0,24.5894,24.6748,24.4827,24.5628,375900.0
2006-04-11 12:00:00,46.04,46.07,45.89,45.92,232200.0,24.5628,24.5788,24.4827,24.4987,232200.0
2006-04-11 12:30:00,45.92,45.99,45.86,45.95,125400.0,24.4987,24.5361,24.4667,24.5147,125400.0
2006-04-11 13:00:00,45.95,46.22,45.95,45.99,168000.0,24.5147,24.6588,24.5147,24.5361,168000.0
2006-04-11 13:30:00,46.01,46.06,45.75,45.86,146100.0,24.5468,24.5734,24.408,24.4667,146100.0
2006-04-11 14:00:00,45.83,46.08,45.82,46.02,514300.0,24.4507,24.5841,24.4454,24.5521,514300.0
2006-04-11 14:30:00,46.02,46.2,45.99,46.05,288600.0,24.5521,24.6481,24.5361,24.5681,288600.0
2006-04-11 15:00:00,46.04,46.09,45.89,45.94,376600.0,24.5628,24.5894,24.4827,24.5094,376600.0
2006-04-11 15:30:00,45.93,45.94,45.72,45.85,479900.0,24.5041,24.5094,24.392,24.4614,479900.0
2006-04-12 09:30:00,46.16,46.6,46.14,46.42,883200.0,24.6268,24.8615,24.6161,24.7655,883200.0
2006-04-12 10:00:00,46.41,47.2,46.41,47.14,847900.0,24.7602,25.1816,24.7602,25.1496,847900.0
2006-04-12 10:30:00,47.15,47.16,46.51,46.92,531700.0,25.155,25.1603,24.8135,25.0322,531700.0
2006-04-12 11:00:00,46.9,46.94,46.65,46.73,370300.0,25.0216,25.0429,24.8882,24.9309,370300.0
2006-04-12 11:30:00,46.75,46.78,46.64,46.67,384700.0,24.9415,24.9576,24.8829,24.8989,384700.0
2006-04-12 12:00:00,46.68,46.72,46.55,46.57,170300.0,24.9042,24.9255,24.8348,24.8455,170300.0
2006-04-12 12:30:00,46.56,46.82,46.56,46.82,150800.0,24.8402,24.9789,24.8402,24.9789,150800.0
2006-04-12 13:00:00,46.81,46.91,46.68,46.74,128100.0,24.9736,25.0269,24.9042,24.9362,128100.0
2006-04-12 13:30:00,46.76,46.84,46.66,46.74,125800.0,24.9469,24.9896,24.8935,24.9362,125800.0
2006-04-12 14:00:00,46.75,46.77,46.63,46.66,209000.0,24.9415,24.9522,24.8775,24.8935,209000.0
2006-04-12 14:30:00,46.66,46.74,46.49,46.55,233900.0,24.8935,24.9362,24.8028,24.8348,233900.0
2006-04-12 15:00:00,46.55,46.74,46.47,46.65,179500.0,24.8348,24.9362,24.7922,24.8882,179500.0
2006-04-12 15:30:00,46.66,46.67,46.48,46.52,402000.0,24.8935,24.8989,24.7975,24.8188,402000.0
2006-04-13 09:30:00,46.94,47.68,46.91,47.24,937400.0,25.0429,25.4377,25.0269,25.203,937400.0
2006-04-13 10:00:00,47.23,47.53,47.14,47.42,500400.0,25.1976,25.3577,25.1496,25.299,500400.0
2006-04-13 10:30:00,47.43,47.56,47.24,47.43,319100.0,25.3043,25.3737,25.203,25.3043,319100.0
2006-04-13 11:00:00,47.44,47.93,47.42,47.81,379300.0,25.3097,25.5711,25.299,25.5071,379300.0
2006-04-13 11:30:00,47.84,47.98,47.7,47.93,178000.0,25.5231,25.5978,25.4484,25.5711,178000.0
2006-04-13 12:00:00,47.95,48.05,47.84,47.84,162300.0,25.5818,25.6351,25.5231,25.5231,162300.0
2006-04-13 12:30:00,47.83,47.85,47.6,47.71,186500.0,25.5177,25.5284,25.395,25.4537,186500.0
2006-04-13 13:00:00,47.72,47.8,47.64,47.7,158400.0,25.4591,25.5017,25.4164,25.4484,158400.0
2006-04-13 13:30:00,47.7,47.88,47.7,47.81,114100.0,25.4484,25.5444,25.4484,25.5071,114100.0
2006-04-13 14:00:00,47.82,47.82,47.58,47.7,129700.0,25.5124,25.5124,25.3844,25.4484,129700.0
2006-04-13 14:30:00,47.7,47.77,47.52,47.58,211300.0,25.4484,25.4857,25.3524,25.3844,211300.0
2006-04-13 15:00:00,47.59,47.68,47.34,47.36,276300.0,25.3897,25.4377,25.2563,25.267,276300.0
2006-04-13 15:30:00,47.36,47.65,47.0,47.41,572700.0,25.267,25.4217,25.0749,25.2937,572700.0
2006-04-17 09:30:00,47.45,47.62,47.15,47.42,272500.0,25.315,25.4057,25.155,25.299,272500.0
2006-04-17 10:00:00,47.42,47.91,47.42,47.56,359600.0,25.299,25.5604,25.299,25.3737,359600.0
2006-04-17 10:30:00,47.57,47.63,47.47,47.53,163100.0,25.379,25.411,25.3257,25.3577,163100.0
2006-04-17 11:00:00,47.55,47.55,47.1,47.23,432900.0,25.3684,25.3684,25.1283,25.1976,432900.0
2006-04-17 11:30:00,47.22,47.26,47.17,47.18,208300.0,25.1923,25.2136,25.1656,25.171,208300.0
2006-04-17 12:00:00,47.16,47.22,47.0,47.0,175300.0,25.1603,25.1923,25.0749,25.0749,175300.0
2006-04-17 12:30:00,46.99,47.09,46.78,46.85,329000.0,25.0696,25.1229,24.9576,24.9949,329000.0
2006-04-17 13:00:00,46.84,46.84,46.34,46.41,344600.0,24.9896,24.9896,24.7228,24.7602,344600.0
2006-04-17 13:30:00,46.41,46.46,45.92,46.2,395300.0,24.7602,24.7868,24.4987,24.6481,395300.0
2006-04-17 14:00:00,46.21,46.29,46.09,46.17,206100.0,24.6535,24.6961,24.5894,24.6321,206100.0
2006-04-17 14:30:00,46.18,46.26,46.02,46.03,137400.0,24.6374,24.6801,24.5521,24.5574,137400.0
2006-04-17 15:00:00,46.03,46.23,46.03,46.18,239200.0,24.5574,24.6641,24.5574,24.6374,239200.0
2006-04-17 15:30:00,46.18,46.32,46.13,46.31,336800.0,24.6374,24.7121,24.6108,24.7068,336800.0
2006-04-18 09:30:00,46.44,46.88,46.32,46.88,339200.0,24.7762,25.0109,24.7121,25.0109,339200.0
2006-04-18 10:00:00,46.86,46.92,46.61,46.65,296800.0,25.0002,25.0322,24.8669,24.8882,296800.0
2006-04-18 10:30:00,46.65,46.98,46.6,46.63,151500.0,24.8882,25.0643,24.8615,24.8775,151500.0
2006-04-18 11:00:00,46.63,46.73,46.59,46.63,231400.0,24.8775,24.9309,24.8562,24.8775,231400.0
2006-04-18 11:30:00,46.62,47.01,46.58,47.0,251600.0,24.8722,25.0803,24.8509,25.0749,251600.0
2006-04-18 12:00:00,47.0,47.35,46.97,47.26,272700.0,25.0749,25.2617,25.0589,25.2136,272700.0
2006-04-18 12:30:00,47.26,47.27,47.02,47.22,153400.0,25.2136,25.219,25.0856,25.1923,153400.0
2006-04-18 13:00:00,47.24,47.45,47.2,47.35,175300.0,25.203,25.315,25.1816,25.2617,175300.0
2006-04-18 13:30:00,47.35,47.35,46.95,47.14,178100.0,25.2617,25.2617,25.0482,25.1496,178100.0
2006-04-18 14:00:00,47.13,47.85,47.13,47.5,526000.0,25.1443,25.5284,25.1443,25.3417,526000.0
2006-04-18 14:30:00,47.53,47.78,47.38,47.74,280400.0,25.3577,25.4911,25.2777,25.4697,280400.0
2006-04-18 15:00:00,47.74,48.04,47.7,47.89,682900.0,25.4697,25.6298,25.4484,25.5497,682900.0
2006-04-18 15:30:00,47.89,48.13,47.83,48.06,762200.0,25.5497,25.6778,25.5177,25.6404,762200.0
2006-04-19 09:30:00,48.28,48.29,47.65,47.75,540800.0,25.7578,25.7632,25.4217,25.4751,540800.0
2006-04-19 10:00:00,47.75,48.13,47.65,48.0,541200.0,25.4751,25.6778,25.4217,25.6084,541200.0
2006-04-19 10:30:00,48.0,48.17,47.82,48.15,252700.0,25.6084,25.6991,25.5124,25.6885,252700.0
2006-04-19 11:00:00,48.14,48.41,48.12,48.3,247300.0,25.6831,25.8272,25.6725,25.7685,247300.0
2006-04-19 11:30:00,48.29,48.41,48.15,48.16,171400.0,25.7632,25.8272,25.6885,25.6938,171400.0
2006-04-19 12:00:00,48.17,48.5,48.14,48.38,162900.0,25.6991,25.8752,25.6831,25.8112,162900.0
2006-04-19 12:30:00,48.39,48.4,48.07,48.16,114600.0,25.8165,25.8218,25.6458,25.6938,114600.0
2006-04-19 13:00:00,48.16,48.38,48.03,48.34,283400.0,25.6938,25.8112,25.6244,25.7898,283400.0
2006-04-19 13:30:00,48.33,48.49,48.24,48.42,115300.0,25.7845,25.8699,25.7365,25.8325,115300.0
2006-04-19 14:00:00,48.42,48.71,48.35,48.63,351100.0,25.8325,25.9872,25.7952,25.9445,351100.0
2006-04-19 14:30:00,48.62,48.64,48.49,48.5,222600.0,25.9392,25.9499,25.8699,25.8752,222600.0
2006-04-19 15:00:00,48.5,48.58,48.48,48.51,222600.0,25.8752,25.9179,25.8645,25.8805,222600.0
2006-04-19 15:30:00,48.5,48.75,48.48,48.64,469500.0,25.8752,26.0086,25.8645,25.9499,469500.0
2006-04-20 09:30:00,48.16,48.81,48.0,48.74,585800.0,25.6938,26.0406,25.6084,26.0032,585800.0
2006-04-20 10:00:00,48.75,49.49,48.7,49.38,537700.0,26.0086,26.4034,25.9819,26.3447,537700.0
2006-04-20 10:30:00,49.39,49.42,48.95,49.17,649100.0,26.35,26.366,26.1153,26.2326,649100.0
2006-04-20 11:00:00,49.17,49.18,48.71,48.76,384500.0,26.2326,26.238,25.9872,26.0139,384500.0
2006-04-20 11:30:00,48.77,49.1,48.68,48.84,228800.0,26.0192,26.1953,25.9712,26.0566,228800.0
2006-04-20 12:00:00,48.84,49.21,48.68,48.98,274000.0,26.0566,26.254,25.9712,26.1313,274000.0
2006-04-20 12:30:00,49.0,49.38,48.85,49.36,194200.0,26.1419,26.3447,26.0619,26.334,194200.0
2006-04-20 13:00:00,49.38,49.39,48.96,49.06,182400.0,26.3447,26.35,26.1206,26.174,182400.0
2006-04-20 13:30:00,49.05,49.2,48.98,49.06,156100.0,26.1686,26.2486,26.1313,26.174,156100.0
2006-04-20 14:00:00,49.06,49.13,48.88,48.99,198900.0,26.174,26.2113,26.0779,26.1366,198900.0
2006-04-20 14:30:00,49.0,49.22,48.99,49.21,243300.0,26.1419,26.2593,26.1366,26.254,243300.0
2006-04-20 15:00:00,49.21,49.32,49.11,49.31,291800.0,26.254,26.3127,26.2006,26.3073,291800.0
2006-04-20 15:30:00,49.31,49.56,49.28,49.56,889900.0,26.3073,26.4407,26.2913,26.4407,889900.0
2006-04-21 09:30:00,49.99,50.02,49.2,49.31,1899500.0,26.6701,26.6861,26.2486,26.3073,1899500.0
2006-04-21 10:00:00,49.31,49.4,49.15,49.17,773800.0,26.3073,26.3553,26.222,26.2326,773800.0
2006-04-21 10:30:00,49.17,49.26,48.93,49.01,318100.0,26.2326,26.2807,26.1046,26.1473,318100.0
2006-04-21 11:00:00,49.01,49.09,48.64,48.75,331400.0,26.1473,26.19,25.9499,26.0086,331400.0
2006-04-21 11:30:00,48.75,49.02,48.69,48.94,249600.0,26.0086,26.1526,25.9766,26.1099,249600.0
2006-04-21 12:00:00,48.95,49.16,48.84,49.11,160000.0,26.1153,26.2273,26.0566,26.2006,160000.0
2006-04-21 12:30:00,49.1,49.16,48.96,49.12,122500.0,26.1953,26.2273,26.1206,26.206,122500.0
2006-04-21 13:00:00,49.12,49.18,48.92,49.02,104200.0,26.206,26.238,26.0993,26.1526,104200.0
2006-04-21 13:30:00,49.01,49.11,49.0,49.05,90000.0,26.1473,26.2006,26.1419,26.1686,90000.0
2006-04-21 14:00:00,49.05,49.08,48.81,48.9,280500.0,26.1686,26.1846,26.0406,26.0886,280500.0
2006-04-21 14:30:00,48.9,48.9,48.69,48.73,338500.0,26.0886,26.0886,25.9766,25.9979,338500.0
2006-04-21 15:00:00,48.73,48.77,48.51,48.61,235200.0,25.9979,26.0192,25.8805,25.9339,235200.0
2006-04-21 15:30:00,48.61,48.92,48.57,48.91,529500.0,25.9339,26.0993,25.9125,26.0939,529500.0
2006-04-24 09:30:00,48.86,48.87,48.06,48.1,394500.0,26.0673,26.0726,25.6404,25.6618,394500.0
2006-04-24 10:00:00,48.09,48.38,47.99,48.14,364000.0,25.6565,25.8112,25.6031,25.6831,364000.0
2006-04-24 10:30:00,48.14,48.3,47.96,47.97,201900.0,25.6831,25.7685,25.5871,25.5924,201900.0
2006-04-24 11:00:00,47.97,48.1,47.74,47.8,296100.0,25.5924,25.6618,25.4697,25.5017,296100.0
2006-04-24 11:30:00,47.81,48.2,47.79,48.14,255600.0,25.5071,25.7151,25.4964,25.6831,255600.0
2006-04-24 12:00:00,48.17,48.25,48.1,48.18,99500.0,25.6991,25.7418,25.6618,25.7045,99500.0
2006-04-24 12:30:00,48.19,48.66,48.14,48.63,254500.0,25.7098,25.9606,25.6831,25.9445,254500.0
2006-04-24 13:00:00,48.63,48.63,48.39,48.54,144000.0,25.9445,25.9445,25.8165,25.8965,144000.0
2006-04-24 13:30:00,48.54,48.65,48.46,48.6,78300.0,25.8965,25.9552,25.8538,25.9285,78300.0
2006-04-24 14:00:00,48.61,48.85,48.59,48.74,194000.0,25.9339,26.0619,25.9232,26.0032,194000.0
2006-04-24 14:30:00,48.74,48.76,48.46,48.49,123000.0,26.0032,26.0139,25.8538,25.8699,123000.0
2006-04-24 15:00:00,48.49,48.58,48.41,48.57,152000.0,25.8699,25.9179,25.8272,25.9125,152000.0
2006-04-24 15:30:00,48.57,48.77,48.55,48.55,295900.0,25.9125,26.0192,25.9019,25.9019,295900.0
2006-04-25 09:30:00,48.75,48.75,48.37,48.59,307200.0,26.0086,26.0086,25.8058,25.9232,307200.0
2006-04-25 10:00:00,48.59,48.66,48.11,48.21,394700.0,25.9232,25.9606,25.6671,25.7205,394700.0
2006-04-25 10:30:00,48.21,48.52,48.15,48.25,231600.0,25.7205,25.8859,25.6885,25.7418,231600.0
2006-04-25 11:00:00,48.23,48.31,48.05,48.19,138500.0,25.7311,25.7738,25.6351,25.7098,138500.0
2006-04-25 11:30:00,48.19,48.26,48.01,48.15,184200.0,25.7098,25.7471,25.6138,25.6885,184200.0
2006-04-25 12:00:00,48.15,48.27,48.09,48.22,91700.0,25.6885,25.7525,25.6565,25.7258,91700.0
2006-04-25 12:30:00,48.22,48.3,48.07,48.07,96700.0,25.7258,25.7685,25.6458,25.6458,96700.0
2006-04-25 13:00:00,48.09,48.17,47.91,48.11,162400.0,25.6565,25.6991,25.5604,25.6671,162400.0
2006-04-25 13:30:00,48.08,48.32,48.02,48.16,186800.0,25.6511,25.7792,25.6191,25.6938,186800.0
2006-04-25 14:00:00,48.18,48.4,48.11,48.37,232600.0,25.7045,25.8218,25.6671,25.8058,232600.0
2006-04-25 14:30:00,48.36,48.44,48.12,48.17,237600.0,25.8005,25.8432,25.6725,25.6991,237600.0
2006-04-25 15:00:00,48.17,48.4,48.14,48.35,261600.0,25.6991,25.8218,25.6831,25.7952,261600.0
2006-04-25 15:30:00,48.36,48.8,48.34,48.76,652500.0,25.8005,26.0352,25.7898,26.0139,652500.0
2006-04-26 09:30:00,48.71,48.96,48.67,48.75,523200.0,25.9872,26.1206,25.9659,26.0086,523200.0
2006-04-26 10:00:00,48.75,49.44,48.73,49.37,520100.0,26.0086,26.3767,25.9979,26.3393,520100.0
2006-04-26 10:30:00,49.38,49.49,49.01,49.02,359800.0,26.3447,26.4034,26.1473,26.1526,359800.0
2006-04-26 11:00:00,49.04,49.11,48.38,48.52,311300.0,26.1633,26.2006,25.8112,25.8859,311300.0
2006-04-26 11:30:00,48.53,48.79,48.44,48.74,344100.0,25.8912,26.0299,25.8432,26.0032,344100.0
2006-04-26 12:00:00,48.74,48.98,48.53,48.9,161100.0,26.0032,26.1313,25.8912,26.0886,161100.0
2006-04-26 12:30:00,48.9,49.04,48.88,49.0,75500.0,26.0886,26.1633,26.0779,26.1419,75500.0
2006-04-26 13:00:00,48.99,49.38,48.97,49.06,299200.0,26.1366,26.3447,26.1259,26.174,299200.0
2006-04-26 13:30:00,49.06,49.38,49.03,49.38,171800.0,26.174,26.3447,26.1579,26.3447,171800.0
2006-04-26 14:00:00,49.38,49.42,49.07,49.17,310100.0,26.3447,26.366,26.1793,26.2326,310100.0
2006-04-26 14:30:00,49.18,49.31,49.12,49.28,155200.0,26.238,26.3073,26.206,26.2913,155200.0
2006-04-26 15:00:00,49.29,49.43,49.01,49.01,425500.0,26.2967,26.3714,26.1473,26.1473,425500.0
2006-04-26 15:30:00,49.04,49.5,49.03,49.41,434500.0,26.1633,26.4087,26.1579,26.3607,434500.0
2006-04-27 09:30:00,49.07,49.43,48.49,49.41,475400.0,26.1793,26.3714,25.8699,26.3607,475400.0
2006-04-27 10:00:00,49.4,49.95,49.24,49.35,705900.0,26.3553,26.6488,26.27,26.3287,705900.0
2006-04-27 10:30:00,49.35,49.47,48.82,49.22,410600.0,26.3287,26.3927,26.0459,26.2593,410600.0
2006-04-27 11:00:00,49.22,49.71,49.12,49.65,362900.0,26.2593,26.5207,26.206,26.4887,362900.0
2006-04-27 11:30:00,49.64,49.7,49.25,49.63,479900.0,26.4834,26.5154,26.2753,26.4781,479900.0
2006-04-27 12:00:00,49.64,49.9,49.59,49.85,485100.0,26.4834,26.6221,26.4567,26.5954,485100.0
2006-04-27 12:30:00,49.84,49.88,49.36,49.6,498700.0,26.5901,26.6114,26.334,26.462,498700.0
2006-04-27 13:00:00,49.6,49.6,49.35,49.45,429900.0,26.462,26.462,26.3287,26.382,429900.0
2006-04-27 13:30:00,49.45,49.45,49.1,49.23,227200.0,26.382,26.382,26.1953,26.2647,227200.0
2006-04-27 14:00:00,49.23,49.26,48.64,49.03,393800.0,26.2647,26.2807,25.9499,26.1579,393800.0
2006-04-27 14:30:00,49.03,49.48,48.95,49.3,466700.0,26.1579,26.398,26.1153,26.302,466700.0
2006-04-27 15:00:00,49.3,49.62,49.29,49.43,491600.0,26.302,26.4727,26.2967,26.3714,491600.0
2006-04-27 15:30:00,49.42,49.42,49.14,49.16,437100.0,26.366,26.366,26.2166,26.2273,437100.0
2006-04-28 09:30:00,48.64,49.91,48.41,49.46,1489900.0,25.9499,26.6274,25.8272,26.3874,1489900.0
2006-04-28 10:00:00,49.47,49.96,48.7,49.65,719700.0,26.3927,26.6541,25.9819,26.4887,719700.0
2006-04-28 10:30:00,49.64,49.65,48.52,48.72,834400.0,26.4834,26.4887,25.8859,25.9926,834400.0
2006-04-28 11:00:00,48.7,48.71,48.03,48.41,736500.0,25.9819,25.9872,25.6244,25.8272,736500.0
2006-04-28 11:30:00,48.42,48.7,48.33,48.66,277600.0,25.8325,25.9819,25.7845,25.9606,277600.0
2006-04-28 12:00:00,48.66,48.91,48.6,48.85,196600.0,25.9606,26.0939,25.9285,26.0619,196600.0
2006-04-28 12:30:00,48.84,48.93,48.62,48.83,235400.0,26.0566,26.1046,25.9392,26.0512,235400.0
2006-04-28 13:00:00,48.83,49.0,48.78,48.83,221400.0,26.0512,26.1419,26.0246,26.0512,221400.0
2006-04-28 13:30:00,48.83,48.95,48.8,48.87,262300.0,26.0512,26.1153,26.0352,26.0726,262300.0
2006-04-28 14:00:00,48.88,48.92,48.78,48.78,173100.0,26.0779,26.0993,26.0246,26.0246,173100.0
2006-04-28 14:30:00,48.78,48.88,48.61,48.65,218400.0,26.0246,26.0779,25.9339,25.9552,218400.0
2006-04-28 15:00:00,48.64,48.65,48.35,48.47,337400.0,25.9499,25.9552,25.7952,25.8592,337400.0
2006-04-28 15:30:00,48.46,48.52,48.17,48.17,473300.0,25.8538,25.8859,25.6991,25.6991,473300.0
2006-05-01 09:30:00,48.06,48.25,47.54,47.61,580000.0,25.6404,25.7418,25.363,25.4004,580000.0
2006-05-01 10:00:00,47.61,47.75,47.39,47.41,412200.0,25.4004,25.4751,25.283,25.2937,412200.0
2006-05-01 10:30:00,47.41,47.82,47.36,47.76,280200.0,25.2937,25.5124,25.267,25.4804,280200.0
2006-05-01 11:00:00,47.77,47.89,47.63,47.71,208600.0,25.4857,25.5497,25.411,25.4537,208600.0
2006-05-01 11:30:00,47.71,47.84,47.65,47.74,128200.0,25.4537,25.5231,25.4217,25.4697,128200.0
2006-05-01 12:00:00,47.75,47.81,47.62,47.7,140200.0,25.4751,25.5071,25.4057,25.4484,140200.0
2006-05-01 12:30:00,47.69,47.75,47.58,47.74,110300.0,25.443,25.4751,25.3844,25.4697,110300.0
2006-05-01 13:00:00,47.75,47.77,47.67,47.73,110200.0,25.4751,25.4857,25.4324,25.4644,110200.0
2006-05-01 13:30:00,47.73,47.77,47.55,47.58,205600.0,25.4644,25.4857,25.3684,25.3844,205600.0
2006-05-01 14:00:00,47.58,47.7,47.57,47.66,122100.0,25.3844,25.4484,25.379,25.427,122100.0
2006-05-01 14:30:00,47.67,47.86,47.67,47.83,129900.0,25.4324,25.5337,25.4324,25.5177,129900.0
2006-05-01 15:00:00,47.83,47.95,47.49,47.52,373100.0,25.5177,25.5818,25.3363,25.3524,373100.0
2006-05-01 15:30:00,47.51,47.61,47.22,47.37,561800.0,25.347,25.4004,25.1923,25.2723,561800.0
2006-05-02 09:30:00,47.6,47.89,47.24,47.34,344000.0,25.395,25.5497,25.203,25.2563,344000.0
2006-05-02 10:00:00,47.35,47.55,47.18,47.43,327400.0,25.2617,25.3684,25.171,25.3043,327400.0
2006-05-02 10:30:00,47.42,47.49,47.12,47.41,196300.0,25.299,25.3363,25.1389,25.2937,196300.0
2006-05-02 11:00:00,47.41,47.6,47.35,47.52,165000.0,25.2937,25.395,25.2617,25.3524,165000.0
2006-05-02 11:30:00,47.52,47.56,47.37,47.55,117900.0,25.3524,25.3737,25.2723,25.3684,117900.0
2006-05-02 12:00:00,47.56,47.69,47.51,47.66,156900.0,25.3737,25.443,25.347,25.427,156900.0
2006-05-02 12:30:00,47.66,47.92,47.6,47.67,260600.0,25.427,25.5658,25.395,25.4324,260600.0
2006-05-02 13:00:00,47.65,47.86,47.59,47.85,182700.0,25.4217,25.5337,25.3897,25.5284,182700.0
2006-05-02 13:30:00,47.86,47.91,47.68,47.83,223900.0,25.5337,25.5604,25.4377,25.5177,223900.0
2006-05-02 14:00:00,47.83,47.87,47.69,47.69,197600.0,25.5177,25.5391,25.443,25.443,197600.0
2006-05-02 14:30:00,47.7,47.7,47.55,47.61,222100.0,25.4484,25.4484,25.3684,25.4004,222100.0
2006-05-02 15:00:00,47.62,47.75,47.6,47.69,159200.0,25.4057,25.4751,25.395,25.443,159200.0
2006-05-02 15:30:00,47.69,47.95,47.57,47.85,1068000.0,25.443,25.5818,25.379,25.5284,1068000.0
2006-05-03 09:30:00,47.94,48.5,47.8,48.39,616400.0,25.5764,25.8752,25.5017,25.8165,616400.0
2006-05-03 10:00:00,48.4,48.5,48.14,48.37,430800.0,25.8218,25.8752,25.6831,25.8058,430800.0
2006-05-03 10:30:00,48.36,48.84,48.26,48.8,393400.0,25.8005,26.0566,25.7471,26.0352,393400.0
2006-05-03 11:00:00,48.79,49.06,48.77,48.84,466700.0,26.0299,26.174,26.0192,26.0566,466700.0
2006-05-03 11:30:00,48.84,49.0,48.71,48.97,178600.0,26.0566,26.1419,25.9872,26.1259,178600.0
2006-05-03 12:00:00,48.96,49.04,48.77,48.84,177300.0,26.1206,26.1633,26.0192,26.0566,177300.0
2006-05-03 12:30:00,48.82,49.37,48.77,49.33,382800.0,26.0459,26.3393,26.0192,26.318,382800.0
2006-05-03 13:00:00,49.33,49.46,49.13,49.18,329100.0,26.318,26.3874,26.2113,26.238,329100.0
2006-05-03 13:30:00,49.18,49.42,49.17,49.35,647200.0,26.238,26.366,26.2326,26.3287,647200.0
2006-05-03 14:00:00,49.35,49.4,48.98,49.05,261500.0,26.3287,26.3553,26.1313,26.1686,261500.0
2006-05-03 14:30:00,49.04,49.24,48.98,49.06,141100.0,26.1633,26.27,26.1313,26.174,141100.0
2006-05-03 15:00:00,49.06,49.35,49.05,49.32,271100.0,26.174,26.3287,26.1686,26.3127,271100.0
2006-05-03 15:30:00,49.32,49.71,49.31,49.53,740100.0,26.3127,26.5207,26.3073,26.4247,740100.0
2006-05-04 09:30:00,49.56,50.23,49.24,50.14,838200.0,26.4407,26.7982,26.27,26.7501,838200.0
2006-05-04 10:00:00,50.15,50.44,50.05,50.25,421500.0,26.7555,26.9102,26.7021,26.8088,421500.0
2006-05-04 10:30:00,50.25,50.46,50.25,50.38,430600.0,26.8088,26.9209,26.8088,26.8782,430600.0
2006-05-04 11:00:00,50.39,50.79,50.2,50.77,434400.0,26.8835,27.0969,26.7822,27.0863,434400.0
2006-05-04 11:30:00,50.77,51.49,50.75,51.27,778100.0,27.0863,27.4704,27.0756,27.353,778100.0
2006-05-04 12:00:00,51.27,51.31,50.69,50.74,475300.0,27.353,27.3743,27.0436,27.0702,475300.0
2006-05-04 12:30:00,50.73,50.74,49.95,50.36,488000.0,27.0649,27.0702,26.6488,26.8675,488000.0
2006-05-04 13:00:00,50.35,50.5,50.32,50.33,152200.0,26.8622,26.9422,26.8462,26.8515,152200.0
2006-05-04 13:30:00,50.34,50.46,50.32,50.38,160900.0,26.8568,26.9209,26.8462,26.8782,160900.0
2006-05-04 14:00:00,50.38,50.42,50.17,50.26,277900.0,26.8782,26.8995,26.7661,26.8142,277900.0
2006-05-04 14:30:00,50.26,50.32,50.15,50.19,205600.0,26.8142,26.8462,26.7555,26.7768,205600.0
2006-05-04 15:00:00,50.2,50.22,50.02,50.1,294700.0,26.7822,26.7928,26.6861,26.7288,294700.0
2006-05-04 15:30:00,50.1,50.18,50.0,50.08,432000.0,26.7288,26.7715,26.6755,26.7181,432000.0
2006-05-05 09:30:00,50.61,50.98,50.25,50.32,852300.0,27.0009,27.1983,26.8088,26.8462,852300.0
2006-05-05 10:00:00,50.32,50.49,50.03,50.33,519800.0,26.8462,26.9369,26.6915,26.8515,519800.0
2006-05-05 10:30:00,50.32,50.51,50.2,50.47,338000.0,26.8462,26.9475,26.7822,26.9262,338000.0
2006-05-05 11:00:00,50.48,50.52,50.27,50.52,279300.0,26.9315,26.9529,26.8195,26.9529,279300.0
2006-05-05 11:30:00,50.52,50.66,50.45,50.54,303500.0,26.9529,27.0276,26.9155,26.9635,303500.0
2006-05-05 12:00:00,50.53,50.6,50.43,50.53,182800.0,26.9582,26.9956,26.9049,26.9582,182800.0
2006-05-05 12:30:00,50.53,50.54,50.38,50.38,127600.0,26.9582,26.9635,26.8782,26.8782,127600.0
2006-05-05 13:00:00,50.37,50.4,50.12,50.26,254200.0,26.8729,26.8889,26.7395,26.8142,254200.0
2006-05-05 13:30:00,50.26,50.36,50.26,50.31,117200.0,26.8142,26.8675,26.8142,26.8408,117200.0
2006-05-05 14:00:00,50.3,50.31,50.14,50.27,155500.0,26.8355,26.8408,26.7501,26.8195,155500.0
2006-05-05 14:30:00,50.27,50.29,50.14,50.24,143000.0,26.8195,26.8302,26.7501,26.8035,143000.0
2006-05-05 15:00:00,50.24,50.36,50.19,50.36,265300.0,26.8035,26.8675,26.7768,26.8675,265300.0
2006-05-05 15:30:00,50.36,50.49,50.26,50.39,516300.0,26.8675,26.9369,26.8142,26.8835,516300.0
2006-05-08 09:30:00,50.34,50.5,50.12,50.3,358300.0,26.8568,26.9422,26.7395,26.8355,358300.0
2006-05-08 10:00:00,50.3,50.46,50.15,50.45,227000.0,26.8355,26.9209,26.7555,26.9155,227000.0
2006-05-08 10:30:00,50.46,50.67,50.42,50.45,277400.0,26.9209,27.0329,26.8995,26.9155,277400.0
2006-05-08 11:00:00,50.46,50.54,50.19,50.24,192200.0,26.9209,26.9635,26.7768,26.8035,192200.0
2006-05-08 11:30:00,50.24,50.44,50.21,50.39,92900.0,26.8035,26.9102,26.7875,26.8835,92900.0
2006-05-08 12:00:00,50.39,50.4,50.03,50.05,149400.0,26.8835,26.8889,26.6915,26.7021,149400.0
2006-05-08 12:30:00,50.05,50.14,49.84,49.91,228500.0,26.7021,26.7501,26.5901,26.6274,228500.0
2006-05-08 13:00:00,49.91,49.98,49.81,49.97,88700.0,26.6274,26.6648,26.5741,26.6594,88700.0
2006-05-08 13:30:00,49.97,50.0,49.83,49.83,101500.0,26.6594,26.6755,26.5848,26.5848,101500.0
2006-05-08 14:00:00,49.84,49.89,49.74,49.88,152600.0,26.5901,26.6168,26.5367,26.6114,152600.0
2006-05-08 14:30:00,49.87,49.91,49.71,49.78,94700.0,26.6061,26.6274,26.5207,26.5581,94700.0
2006-05-08 15:00:00,49.79,49.8,49.66,49.75,148800.0,26.5634,26.5688,26.4941,26.5421,148800.0
2006-05-08 15:30:00,49.74,49.75,49.46,49.47,450800.0,26.5367,26.5421,26.3874,26.3927,450800.0
2006-05-09 09:30:00,49.44,49.53,48.78,48.79,390100.0,26.3767,26.4247,26.0246,26.0299,390100.0
2006-05-09 10:00:00,48.78,48.96,48.23,48.61,835700.0,26.0246,26.1206,25.7311,25.9339,835700.0
2006-05-09 10:30:00,48.61,48.92,48.59,48.92,356200.0,25.9339,26.0993,25.9232,26.0993,356200.0
2006-05-09 11:00:00,48.93,49.1,48.92,49.03,232500.0,26.1046,26.1953,26.0993,26.1579,232500.0
2006-05-09 11:30:00,49.04,49.13,48.97,49.05,165900.0,26.1633,26.2113,26.1259,26.1686,165900.0
2006-05-09 12:00:00,49.05,49.12,48.86,48.87,139500.0,26.1686,26.206,26.0673,26.0726,139500.0
2006-05-09 12:30:00,48.88,48.99,48.86,48.93,109300.0,26.0779,26.1366,26.0673,26.1046,109300.0
2006-05-09 13:00:00,48.93,48.99,48.85,48.94,114500.0,26.1046,26.1366,26.0619,26.1099,114500.0
2006-05-09 13:30:00,48.94,48.98,48.88,48.94,82900.0,26.1099,26.1313,26.0779,26.1099,82900.0
2006-05-09 14:00:00,48.94,49.04,48.9,48.99,112300.0,26.1099,26.1633,26.0886,26.1366,112300.0
2006-05-09 14:30:00,48.99,49.05,48.95,49.02,95500.0,26.1366,26.1686,26.1153,26.1526,95500.0
2006-05-09 15:00:00,49.02,49.05,48.94,49.01,179300.0,26.1526,26.1686,26.1099,26.1473,179300.0
2006-05-09 15:30:00,49.02,49.18,49.0,49.16,271200.0,26.1526,26.238,26.1419,26.2273,271200.0
2006-05-10 09:30:00,49.17,49.19,48.57,48.64,250400.0,26.2326,26.2433,25.9125,25.9499,250400.0
2006-05-10 10:00:00,48.65,48.82,48.56,48.78,203000.0,25.9552,26.0459,25.9072,26.0246,203000.0
2006-05-10 10:30:00,48.78,48.9,48.6,48.67,102000.0,26.0246,26.0886,25.9285,25.9659,102000.0
2006-05-10 11:00:00,48.67,48.69,48.51,48.58,273700.0,25.9659,25.9766,25.8805,25.9179,273700.0
2006-05-10 11:30:00,48.57,48.65,48.43,48.45,220500.0,25.9125,25.9552,25.8378,25.8485,220500.0
2006-05-10 12:00:00,48.44,48.52,48.33,48.4,187300.0,25.8432,25.8859,25.7845,25.8218,187300.0
2006-05-10 12:30:00,48.4,48.43,48.33,48.38,126400.0,25.8218,25.8378,25.7845,25.8112,126400.0
2006-05-10 13:00:00,48.37,48.43,48.3,48.34,240400.0,25.8058,25.8378,25.7685,25.7898,240400.0
2006-05-10 13:30:00,48.34,48.4,48.3,48.36,151000.0,25.7898,25.8218,25.7685,25.8005,151000.0
2006-05-10 14:00:00,48.35,48.57,48.18,48.27,400400.0,25.7952,25.9125,25.7045,25.7525,400400.0
2006-05-10 14:30:00,48.26,48.53,48.06,48.39,345000.0,25.7471,25.8912,25.6404,25.8165,345000.0
2006-05-10 15:00:00,48.39,48.48,48.3,48.32,292700.0,25.8165,25.8645,25.7685,25.7792,292700.0
2006-05-10 15:30:00,48.31,48.32,48.15,48.25,443400.0,25.7738,25.7792,25.6885,25.7418,443400.0
2006-05-11 09:30:00,48.16,48.27,47.17,47.28,595800.0,25.7593,25.8181,25.2298,25.2886,595800.0
2006-05-11 10:00:00,47.3,47.71,47.11,47.34,426200.0,25.2993,25.5186,25.1977,25.3207,426200.0
2006-05-11 10:30:00,47.35,47.35,46.92,47.22,598800.0,25.3261,25.3261,25.0961,25.2565,598800.0
2006-05-11 11:00:00,47.21,47.3,46.62,46.7,361000.0,25.2512,25.2993,24.9356,24.9784,361000.0
2006-05-11 11:30:00,46.71,46.81,46.61,46.64,225600.0,24.9838,25.0372,24.9303,24.9463,225600.0
2006-05-11 12:00:00,46.63,46.95,46.49,46.86,287300.0,24.941,25.1121,24.8661,25.064,287300.0
2006-05-11 12:30:00,46.86,47.01,46.72,47.0,187500.0,25.064,25.1442,24.9891,25.1389,187500.0
2006-05-11 13:00:00,47.0,47.18,46.97,47.18,422200.0,25.1389,25.2351,25.1228,25.2351,422200.0
2006-05-11 13:30:00,47.17,47.18,46.94,47.02,183900.0,25.2298,25.2351,25.1068,25.1496,183900.0
2006-05-11 14:00:00,47.03,47.1,46.95,47.06,142300.0,25.1549,25.1924,25.1121,25.171,142300.0
2006-05-11 14:30:00,47.06,47.27,46.84,46.89,270600.0,25.171,25.2833,25.0533,25.08,270600.0
2006-05-11 15:00:00,46.91,47.09,46.82,46.99,543700.0,25.0907,25.187,25.0426,25.1335,543700.0
2006-05-11 15:30:00,47.0,47.19,46.98,47.05,474900.0,25.1389,25.2405,25.1282,25.1656,474900.0
2006-05-12 09:30:00,47.15,47.65,46.62,47.27,734200.0,25.2191,25.4865,24.9356,25.2833,734200.0
2006-05-12 10:00:00,47.29,47.36,46.71,47.25,480400.0,25.294,25.3314,24.9838,25.2726,480400.0
2006-05-12 10:30:00,47.26,47.27,46.77,46.95,302800.0,25.2779,25.2833,25.0158,25.1121,302800.0
2006-05-12 11:00:00,46.97,47.21,46.85,47.14,276900.0,25.1228,25.2512,25.0586,25.2137,276900.0
2006-05-12 11:30:00,47.16,47.24,46.81,47.16,212900.0,25.2244,25.2672,25.0372,25.2244,212900.0
2006-05-12 12:00:00,47.18,47.35,46.94,46.97,197100.0,25.2351,25.3261,25.1068,25.1228,197100.0
2006-05-12 12:30:00,46.96,46.99,46.76,46.89,227700.0,25.1175,25.1335,25.0105,25.08,227700.0
2006-05-12 13:00:00,46.91,46.99,46.71,46.87,201800.0,25.0907,25.1335,24.9838,25.0693,201800.0
2006-05-12 13:30:00,46.87,46.89,46.6,46.63,222800.0,25.0693,25.08,24.9249,24.941,222800.0
2006-05-12 14:00:00,46.64,46.87,46.6,46.74,235700.0,24.9463,25.0693,24.9249,24.9998,235700.0
2006-05-12 14:30:00,46.73,46.77,46.57,46.64,162100.0,24.9945,25.0158,24.9089,24.9463,162100.0
2006-05-12 15:00:00,46.62,46.76,46.53,46.66,178600.0,24.9356,25.0105,24.8875,24.957,178600.0
2006-05-12 15:30:00,46.67,46.67,46.57,46.64,350000.0,24.9624,24.9624,24.9089,24.9463,350000.0
2006-05-15 09:30:00,46.44,47.12,46.32,46.84,534800.0,24.8393,25.203,24.7752,25.0533,534800.0
2006-05-15 10:00:00,46.79,46.81,46.21,46.34,472700.0,25.0265,25.0372,24.7163,24.7859,472700.0
2006-05-15 10:30:00,46.35,46.35,46.0,46.1,469000.0,24.7912,24.7912,24.604,24.6575,469000.0
2006-05-15 11:00:00,46.09,46.6,46.05,46.35,276800.0,24.6521,24.9249,24.6307,24.7912,276800.0
2006-05-15 11:30:00,46.35,46.66,46.31,46.56,176800.0,24.7912,24.957,24.7698,24.9035,176800.0
2006-05-15 12:00:00,46.56,46.63,46.28,46.43,145600.0,24.9035,24.941,24.7538,24.834,145600.0
2006-05-15 12:30:00,46.41,46.48,46.26,46.28,59400.0,24.8233,24.8607,24.7431,24.7538,59400.0
2006-05-15 13:00:00,46.27,46.35,46.0,46.02,173900.0,24.7484,24.7912,24.604,24.6147,173900.0
2006-05-15 13:30:00,46.0,46.01,45.56,45.66,290600.0,24.604,24.6093,24.3687,24.4221,290600.0
2006-05-15 14:00:00,45.68,45.86,45.54,45.67,379100.0,24.4328,24.5291,24.358,24.4275,379100.0
2006-05-15 14:30:00,45.66,45.74,45.47,45.65,377800.0,24.4221,24.4649,24.3205,24.4168,377800.0
2006-05-15 15:00:00,45.64,45.78,45.6,45.7,642500.0,24.4114,24.4863,24.39,24.4435,642500.0
2006-05-15 15:30:00,45.7,45.98,45.69,45.94,678400.0,24.4435,24.5933,24.4382,24.5719,678400.0
2006-05-16 09:30:00,45.93,46.63,45.81,46.49,472800.0,24.5666,24.941,24.5024,24.8661,472800.0
2006-05-16 10:00:00,46.49,46.5,46.07,46.23,260900.0,24.8661,24.8714,24.6414,24.727,260900.0
2006-05-16 10:30:00,46.23,46.38,46.07,46.18,199300.0,24.727,24.8072,24.6414,24.7003,199300.0
2006-05-16 11:00:00,46.19,46.26,45.94,45.96,204200.0,24.7056,24.7431,24.5719,24.5826,204200.0
2006-05-16 11:30:00,45.95,45.96,45.53,45.68,308600.0,24.5773,24.5826,24.3526,24.4328,308600.0
2006-05-16 12:00:00,45.68,45.72,45.42,45.57,215600.0,24.4328,24.4542,24.2938,24.374,215600.0
2006-05-16 12:30:00,45.57,45.77,45.53,45.71,151900.0,24.374,24.481,24.3526,24.4489,151900.0
2006-05-16 13:00:00,45.71,46.2,45.69,46.0,313400.0,24.4489,24.711,24.4382,24.604,313400.0
2006-05-16 13:30:00,46.01,46.12,45.88,45.94,133000.0,24.6093,24.6682,24.5398,24.5719,133000.0
2006-05-16 14:00:00,45.94,46.01,45.77,45.88,144600.0,24.5719,24.6093,24.481,24.5398,144600.0
2006-05-16 14:30:00,45.88,46.05,45.82,45.93,115600.0,24.5398,24.6307,24.5077,24.5666,115600.0
2006-05-16 15:00:00,45.94,45.99,45.87,45.92,187100.0,24.5719,24.5986,24.5345,24.5612,187100.0
2006-05-16 15:30:00,45.92,46.01,45.92,45.97,230400.0,24.5612,24.6093,24.5612,24.5879,230400.0
2006-05-17 09:30:00,45.55,46.43,45.49,45.73,550500.0,24.3633,24.834,24.3312,24.4596,550500.0
2006-05-17 10:00:00,45.73,45.73,45.17,45.39,397500.0,24.4596,24.4596,24.1601,24.2777,397500.0
2006-05-17 10:30:00,45.38,45.46,45.11,45.16,327700.0,24.2724,24.3152,24.128,24.1547,327700.0
2006-05-17 11:00:00,45.15,45.22,44.64,44.66,626300.0,24.1494,24.1868,23.8766,23.8873,626300.0
2006-05-17 11:30:00,44.66,45.42,44.61,45.31,578600.0,23.8873,24.2938,23.8605,24.2349,578600.0
2006-05-17 12:00:00,45.31,45.52,45.27,45.39,186500.0,24.2349,24.3473,24.2135,24.2777,186500.0
2006-05-17 12:30:00,45.41,45.54,45.18,45.33,191800.0,24.2884,24.358,24.1654,24.2456,191800.0
2006-05-17 13:00:00,45.33,45.43,45.12,45.2,162600.0,24.2456,24.2991,24.1333,24.1761,162600.0
2006-05-17 13:30:00,45.2,45.51,45.2,45.4,155300.0,24.1761,24.3419,24.1761,24.2831,155300.0
2006-05-17 14:00:00,45.39,45.4,45.0,45.27,402400.0,24.2777,24.2831,24.0691,24.2135,402400.0
2006-05-17 14:30:00,45.27,45.28,44.93,45.18,373200.0,24.2135,24.2189,24.0317,24.1654,373200.0
2006-05-17 15:00:00,45.18,45.47,45.12,45.18,331400.0,24.1654,24.3205,24.1333,24.1654,331400.0
2006-05-17 15:30:00,45.18,45.42,45.1,45.1,474700.0,24.1654,24.2938,24.1226,24.1226,474700.0
2006-05-18 09:30:00,45.19,45.63,45.19,45.54,346600.0,24.1708,24.4061,24.1708,24.358,346600.0
2006-05-18 10:00:00,45.55,45.61,45.01,45.09,448500.0,24.3633,24.3954,24.0745,24.1173,448500.0
2006-05-18 10:30:00,45.1,45.16,44.88,45.07,222500.0,24.1226,24.1547,24.0049,24.1066,222500.0
2006-05-18 11:00:00,45.05,45.09,44.88,45.07,271900.0,24.0959,24.1173,24.0049,24.1066,271900.0
2006-05-18 11:30:00,45.06,45.07,44.7,44.87,246800.0,24.1012,24.1066,23.9087,23.9996,246800.0
2006-05-18 12:00:00,44.88,45.1,44.78,45.1,231300.0,24.0049,24.1226,23.9515,24.1226,231300.0
2006-05-18 12:30:00,45.1,45.17,45.08,45.16,112200.0,24.1226,24.1601,24.1119,24.1547,112200.0
2006-05-18 13:00:00,45.17,45.2,45.09,45.16,88900.0,24.1601,24.1761,24.1173,24.1547,88900.0
2006-05-18 13:30:00,45.15,45.23,45.1,45.15,94500.0,24.1494,24.1921,24.1226,24.1494,94500.0
2006-05-18 14:00:00,45.15,45.18,45.01,45.04,89500.0,24.1494,24.1654,24.0745,24.0905,89500.0
2006-05-18 14:30:00,45.04,45.28,45.02,45.17,136800.0,24.0905,24.2189,24.0798,24.1601,136800.0
2006-05-18 15:00:00,45.18,45.18,44.87,44.92,236700.0,24.1654,24.1654,23.9996,24.0263,236700.0
2006-05-18 15:30:00,44.93,44.99,44.56,44.58,643700.0,24.0317,24.0638,23.8338,23.8445,643700.0
2006-05-19 09:30:00,44.94,45.2,44.48,44.85,1808700.0,24.037,24.1761,23.791,23.9889,1808700.0
2006-05-19 10:00:00,44.86,45.14,44.66,45.09,396900.0,23.9942,24.144,23.8873,24.1173,396900.0
2006-05-19 10:30:00,45.1,45.24,44.74,44.81,250900.0,24.1226,24.1975,23.9301,23.9675,250900.0
2006-05-19 11:00:00,44.82,44.88,44.33,44.83,386800.0,23.9728,24.0049,23.7108,23.9782,386800.0
2006-05-19 11:30:00,44.83,44.92,44.38,44.5,197800.0,23.9782,24.0263,23.7375,23.8017,197800.0
2006-05-19 12:00:00,44.5,44.92,44.46,44.91,212000.0,23.8017,24.0263,23.7803,24.021,212000.0
2006-05-19 12:30:00,44.91,45.3,44.9,45.0,442500.0,24.021,24.2296,24.0156,24.0691,442500.0
2006-05-19 13:00:00,45.0,45.29,44.9,45.19,204100.0,24.0691,24.2242,24.0156,24.1708,204100.0
2006-05-19 13:30:00,45.21,45.44,45.13,45.22,245900.0,24.1814,24.3045,24.1387,24.1868,245900.0
2006-05-19 14:00:00,45.2,45.37,45.2,45.35,133000.0,24.1761,24.267,24.1761,24.2563,133000.0
2006-05-19 14:30:00,45.35,45.36,45.14,45.19,272300.0,24.2563,24.2617,24.144,24.1708,272300.0
2006-05-19 15:00:00,45.19,45.27,45.01,45.17,394600.0,24.1708,24.2135,24.0745,24.1601,394600.0
2006-05-19 15:30:00,45.17,45.31,45.15,45.26,618200.0,24.1601,24.2349,24.1494,24.2082,618200.0
2006-05-22 09:30:00,42.65,42.88,42.05,42.4,2327500.0,22.8122,22.9352,22.4913,22.6785,2327500.0
2006-05-22 10:00:00,42.4,42.84,42.22,42.36,1297900.0,22.6785,22.9138,22.5822,22.6571,1297900.0
2006-05-22 10:30:00,42.36,42.63,42.17,42.52,632500.0,22.6571,22.8015,22.5554,22.7426,632500.0
2006-05-22 11:00:00,42.51,42.56,42.2,42.36,549600.0,22.7373,22.764,22.5715,22.6571,549600.0
2006-05-22 11:30:00,42.36,42.5,41.8,42.07,618200.0,22.6571,22.732,22.3575,22.502,618200.0
2006-05-22 12:00:00,42.1,42.49,42.04,42.19,536400.0,22.518,22.7266,22.4859,22.5661,536400.0
2006-05-22 12:30:00,42.2,42.3,41.67,41.78,700900.0,22.5715,22.625,22.288,22.3468,700900.0
2006-05-22 13:00:00,41.77,41.8,41.34,41.42,942400.0,22.3415,22.3575,22.1115,22.1543,942400.0
2006-05-22 13:30:00,41.43,41.46,41.11,41.23,790200.0,22.1596,22.1757,21.9885,22.0527,790200.0
2006-05-22 14:00:00,41.23,41.48,40.84,41.37,1121700.0,22.0527,22.1864,21.8441,22.1275,1121700.0
2006-05-22 14:30:00,41.39,41.47,40.69,40.8,756400.0,22.1382,22.181,21.7638,21.8227,756400.0
2006-05-22 15:00:00,40.8,41.22,40.59,41.09,1091000.0,21.8227,22.0473,21.7104,21.9778,1091000.0
2006-05-22 15:30:00,41.09,41.25,40.5,40.55,1524100.0,21.9778,22.0634,21.6622,21.689,1524100.0
2006-05-23 09:30:00,40.73,41.0,39.83,40.31,1879500.0,21.7852,21.9296,21.3039,21.5606,1879500.0
2006-05-23 10:00:00,40.33,40.59,40.15,40.34,1177100.0,21.5713,21.7104,21.475,21.5766,1177100.0
2006-05-23 10:30:00,40.34,40.46,40.28,40.36,849100.0,21.5766,21.6408,21.5445,21.5873,849100.0
2006-05-23 11:00:00,40.35,40.43,40.2,40.35,532300.0,21.582,21.6248,21.5018,21.582,532300.0
2006-05-23 11:30:00,40.35,40.46,40.29,40.35,567600.0,21.582,21.6408,21.5499,21.582,567600.0
2006-05-23 12:00:00,40.35,40.4,40.26,40.39,458800.0,21.582,21.6087,21.5338,21.6034,458800.0
2006-05-23 12:30:00,40.4,40.42,40.14,40.16,443200.0,21.6087,21.6194,21.4697,21.4804,443200.0
2006-05-23 13:00:00,40.18,40.42,40.16,40.4,620600.0,21.4911,21.6194,21.4804,21.6087,620600.0
2006-05-23 13:30:00,40.4,40.43,40.26,40.29,346100.0,21.6087,21.6248,21.5338,21.5499,346100.0
2006-05-23 14:00:00,40.3,40.3,40.14,40.24,364700.0,21.5552,21.5552,21.4697,21.5231,364700.0
2006-05-23 14:30:00,40.23,40.26,39.99,40.02,1199600.0,21.5178,21.5338,21.3894,21.4055,1199600.0
2006-05-23 15:00:00,40.02,40.02,39.51,39.53,695500.0,21.4055,21.4055,21.1327,21.1434,695500.0
2006-05-23 15:30:00,39.53,39.54,39.02,39.04,1137000.0,21.1434,21.1487,20.8706,20.8813,1137000.0
2006-05-24 09:30:00,39.28,39.86,39.06,39.79,1619500.0,21.0097,21.3199,20.892,21.2825,1619500.0
2006-05-24 10:00:00,39.78,40.01,39.65,39.72,1269000.0,21.2771,21.4001,21.2076,21.245,1269000.0
2006-05-24 10:30:00,39.73,39.81,39.46,39.48,820800.0,21.2504,21.2932,21.1059,21.1166,820800.0
2006-05-24 11:00:00,39.49,39.58,39.27,39.46,1010100.0,21.122,21.1701,21.0043,21.1059,1010100.0
2006-05-24 11:30:00,39.45,39.75,39.41,39.51,707900.0,21.1006,21.2611,21.0792,21.1327,707900.0
2006-05-24 12:00:00,39.5,39.61,39.13,39.28,536900.0,21.1273,21.1862,20.9294,21.0097,536900.0
2006-05-24 12:30:00,39.27,39.35,39.07,39.07,631100.0,21.0043,21.0471,20.8973,20.8973,631100.0
2006-05-24 13:00:00,39.07,39.19,38.94,38.99,702600.0,20.8973,20.9615,20.8278,20.8546,702600.0
2006-05-24 13:30:00,39.0,39.34,38.67,39.12,702200.0,20.8599,21.0418,20.6834,20.9241,702200.0
2006-05-24 14:00:00,39.12,39.27,38.93,39.06,822700.0,20.9241,21.0043,20.8225,20.892,822700.0
2006-05-24 14:30:00,39.06,39.57,39.0,39.53,890400.0,20.892,21.1648,20.8599,21.1434,890400.0
2006-05-24 15:00:00,39.53,39.59,39.07,39.27,959200.0,21.1434,21.1755,20.8973,21.0043,959200.0
2006-05-24 15:30:00,39.27,39.62,39.24,39.43,1143500.0,21.0043,21.1915,20.9883,21.0899,1143500.0
2006-05-25 09:30:00,40.41,40.49,39.79,40.03,1497400.0,21.6141,21.6569,21.2825,21.4108,1497400.0
2006-05-25 10:00:00,40.03,40.1,39.75,39.92,916500.0,21.4108,21.4483,21.2611,21.352,916500.0
2006-05-25 10:30:00,39.92,40.03,39.85,39.89,563400.0,21.352,21.4108,21.3145,21.3359,563400.0
2006-05-25 11:00:00,39.87,40.09,39.84,40.01,391000.0,21.3252,21.4429,21.3092,21.4001,391000.0
2006-05-25 11:30:00,40.01,40.12,40.01,40.09,809500.0,21.4001,21.459,21.4001,21.4429,809500.0
2006-05-25 12:00:00,40.09,40.1,40.0,40.04,259400.0,21.4429,21.4483,21.3948,21.4162,259400.0
2006-05-25 12:30:00,40.04,40.11,39.93,40.09,411100.0,21.4162,21.4536,21.3573,21.4429,411100.0
2006-05-25 13:00:00,40.09,40.11,39.92,40.0,439300.0,21.4429,21.4536,21.352,21.3948,439300.0
2006-05-25 13:30:00,40.0,40.12,39.99,40.04,450100.0,21.3948,21.459,21.3894,21.4162,450100.0
2006-05-25 14:00:00,40.04,40.1,40.0,40.02,310900.0,21.4162,21.4483,21.3948,21.4055,310900.0
2006-05-25 14:30:00,40.01,40.12,39.99,40.0,488200.0,21.4001,21.459,21.3894,21.3948,488200.0
2006-05-25 15:00:00,40.0,40.1,39.88,40.07,320500.0,21.3948,21.4483,21.3306,21.4322,320500.0
2006-05-25 15:30:00,40.08,40.1,39.96,40.03,1201200.0,21.4376,21.4483,21.3734,21.4108,1201200.0
2006-05-26 09:30:00,40.29,40.35,40.0,40.32,664300.0,21.5499,21.582,21.3948,21.5659,664300.0
2006-05-26 10:00:00,40.32,40.61,40.31,40.47,650600.0,21.5659,21.721,21.5606,21.6462,650600.0
2006-05-26 10:30:00,40.46,40.63,40.25,40.42,455500.0,21.6408,21.7317,21.5285,21.6194,455500.0
2006-05-26 11:00:00,40.42,40.46,40.33,40.42,229500.0,21.6194,21.6408,21.5713,21.6194,229500.0
2006-05-26 11:30:00,40.42,40.48,40.36,40.42,256300.0,21.6194,21.6515,21.5873,21.6194,256300.0
2006-05-26 12:00:00,40.42,40.52,40.35,40.49,186600.0,21.6194,21.6729,21.582,21.6569,186600.0
2006-05-26 12:30:00,40.49,40.59,40.48,40.57,571700.0,21.6569,21.7104,21.6515,21.6997,571700.0
2006-05-26 13:00:00,40.57,40.6,40.45,40.46,331100.0,21.6997,21.7157,21.6355,21.6408,331100.0
2006-05-26 13:30:00,40.46,40.52,40.4,40.51,103800.0,21.6408,21.6729,21.6087,21.6676,103800.0
2006-05-26 14:00:00,40.51,40.61,40.51,40.59,153000.0,21.6676,21.721,21.6676,21.7104,153000.0
2006-05-26 14:30:00,40.6,40.64,40.42,40.47,328300.0,21.7157,21.7371,21.6194,21.6462,328300.0
2006-05-26 15:00:00,40.47,40.56,40.47,40.56,236300.0,21.6462,21.6943,21.6462,21.6943,236300.0
2006-05-26 15:30:00,40.55,40.63,40.53,40.62,755000.0,21.689,21.7317,21.6783,21.7264,755000.0
2006-05-30 09:30:00,40.66,41.2,40.31,41.0,1027500.0,21.7478,22.0366,21.5606,21.9296,1027500.0
2006-05-30 10:00:00,41.0,41.27,40.95,41.0,828000.0,21.9296,22.0741,21.9029,21.9296,828000.0
2006-05-30 10:30:00,41.0,41.02,40.62,40.79,735000.0,21.9296,21.9403,21.7264,21.8173,735000.0
2006-05-30 11:00:00,40.79,40.95,40.7,40.7,435500.0,21.8173,21.9029,21.7692,21.7692,435500.0
2006-05-30 11:30:00,40.7,40.83,40.66,40.78,267500.0,21.7692,21.8387,21.7478,21.812,267500.0
2006-05-30 12:00:00,40.77,40.91,40.69,40.91,162700.0,21.8066,21.8815,21.7638,21.8815,162700.0
2006-05-30 12:30:00,40.92,40.99,40.85,40.95,231300.0,21.8869,21.9243,21.8494,21.9029,231300.0
2006-05-30 13:00:00,40.95,41.03,40.93,40.96,278500.0,21.9029,21.9457,21.8922,21.9083,278500.0
2006-05-30 13:30:00,40.97,41.03,40.85,40.87,562200.0,21.9136,21.9457,21.8494,21.8601,562200.0
2006-05-30 14:00:00,40.89,40.94,40.81,40.87,262500.0,21.8708,21.8976,21.828,21.8601,262500.0
2006-05-30 14:30:00,40.87,41.0,40.85,40.86,377700.0,21.8601,21.9296,21.8494,21.8548,377700.0
2006-05-30 15:00:00,40.86,40.86,40.78,40.8,494700.0,21.8548,21.8548,21.812,21.8227,494700.0
2006-05-30 15:30:00,40.8,40.82,40.54,40.56,987700.0,21.8227,21.8334,21.6836,21.6943,987700.0
2006-05-31 09:30:00,40.72,40.8,40.43,40.62,641400.0,21.7799,21.8227,21.6248,21.7264,641400.0
2006-05-31 10:00:00,40.63,41.16,40.54,41.05,710700.0,21.7317,22.0152,21.6836,21.9564,710700.0
2006-05-31 10:30:00,41.05,41.24,40.02,41.22,803500.0,21.9564,22.058,21.4055,22.0473,803500.0
2006-05-31 11:00:00,41.21,41.25,41.0,41.25,295200.0,22.042,22.0634,21.9296,22.0634,295200.0
2006-05-31 11:30:00,41.24,41.29,41.02,41.07,159500.0,22.058,22.0848,21.9403,21.9671,159500.0
2006-05-31 12:00:00,41.08,41.17,41.07,41.15,188000.0,21.9724,22.0206,21.9671,22.0099,188000.0
2006-05-31 12:30:00,41.15,41.15,41.07,41.09,87800.0,22.0099,22.0099,21.9671,21.9778,87800.0
2006-05-31 13:00:00,41.08,41.16,41.07,41.1,212100.0,21.9724,22.0152,21.9671,21.9831,212100.0
2006-05-31 13:30:00,41.09,41.1,40.88,40.95,282200.0,21.9778,21.9831,21.8655,21.9029,282200.0
2006-05-31 14:00:00,40.96,41.09,40.64,40.86,864000.0,21.9083,21.9778,21.7371,21.8548,864000.0
2006-05-31 14:30:00,40.87,41.09,40.81,41.03,395300.0,21.8601,21.9778,21.828,21.9457,395300.0
2006-05-31 15:00:00,41.04,41.1,40.85,41.01,266200.0,21.951,21.9831,21.8494,21.935,266200.0
2006-05-31 15:30:00,41.02,41.1,40.84,40.96,358900.0,21.9403,21.9831,21.8441,21.9083,358900.0
2006-06-01 09:30:00,40.86,41.47,40.82,41.43,550900.0,21.8548,22.181,21.8334,22.1596,550900.0
2006-06-01 10:00:00,41.41,41.5,41.2,41.32,481500.0,22.1489,22.1971,22.0366,22.1008,481500.0
2006-06-01 10:30:00,41.34,41.79,41.25,41.75,528900.0,22.1115,22.3522,22.0634,22.3308,528900.0
2006-06-01 11:00:00,41.72,41.87,41.64,41.72,348400.0,22.3148,22.395,22.272,22.3148,348400.0
2006-06-01 11:30:00,41.72,41.89,41.69,41.8,289900.0,22.3148,22.4057,22.2987,22.3575,289900.0
2006-06-01 12:00:00,41.8,41.88,41.62,41.7,144100.0,22.3575,22.4003,22.2613,22.3041,144100.0
2006-06-01 12:30:00,41.7,41.88,41.61,41.63,189200.0,22.3041,22.4003,22.2559,22.2666,189200.0
2006-06-01 13:00:00,41.64,41.71,41.6,41.68,155600.0,22.272,22.3094,22.2506,22.2934,155600.0
2006-06-01 13:30:00,41.67,41.72,41.53,41.65,342500.0,22.288,22.3148,22.2131,22.2773,342500.0
2006-06-01 14:00:00,41.65,41.72,41.51,41.69,224900.0,22.2773,22.3148,22.2024,22.2987,224900.0
2006-06-01 14:30:00,41.68,41.73,41.66,41.7,238500.0,22.2934,22.3201,22.2827,22.3041,238500.0
2006-06-01 15:00:00,41.69,41.74,41.62,41.68,377100.0,22.2987,22.3255,22.2613,22.2934,377100.0
2006-06-01 15:30:00,41.69,42.16,41.69,42.15,757800.0,22.2987,22.5501,22.2987,22.5447,757800.0
2006-06-02 09:30:00,42.51,42.58,41.38,41.58,725900.0,22.7373,22.7747,22.1329,22.2399,725900.0
2006-06-02 10:00:00,41.59,42.19,41.45,42.17,471900.0,22.2452,22.5661,22.1703,22.5554,471900.0
2006-06-02 10:30:00,42.17,42.29,41.78,41.87,310500.0,22.5554,22.6196,22.3468,22.395,310500.0
2006-06-02 11:00:00,41.88,41.95,41.39,41.44,272600.0,22.4003,22.4378,22.1382,22.165,272600.0
2006-06-02 11:30:00,41.44,41.51,41.12,41.34,303900.0,22.165,22.2024,21.9938,22.1115,303900.0
2006-06-02 12:00:00,41.34,41.61,41.3,41.54,173400.0,22.1115,22.2559,22.0901,22.2185,173400.0
2006-06-02 12:30:00,41.54,41.67,41.48,41.55,145700.0,22.2185,22.288,22.1864,22.2238,145700.0
2006-06-02 13:00:00,41.55,41.95,41.54,41.94,186800.0,22.2238,22.4378,22.2185,22.4324,186800.0
2006-06-02 13:30:00,41.95,42.02,41.64,41.66,196100.0,22.4378,22.4752,22.272,22.2827,196100.0
2006-06-02 14:00:00,41.65,41.75,41.59,41.73,103800.0,22.2773,22.3308,22.2452,22.3201,103800.0
2006-06-02 14:30:00,41.72,41.9,41.69,41.82,126300.0,22.3148,22.411,22.2987,22.3682,126300.0
2006-06-02 15:00:00,41.82,41.91,41.69,41.89,148800.0,22.3682,22.4164,22.2987,22.4057,148800.0
2006-06-02 15:30:00,41.9,41.99,41.83,41.99,325600.0,22.411,22.4592,22.3736,22.4592,325600.0
2006-06-05 09:30:00,41.74,41.87,41.46,41.69,253800.0,22.3255,22.395,22.1757,22.2987,253800.0
2006-06-05 10:00:00,41.68,42.06,41.52,41.84,275700.0,22.2934,22.4966,22.2078,22.3789,275700.0
2006-06-05 10:30:00,41.83,41.94,41.65,41.85,154100.0,22.3736,22.4324,22.2773,22.3843,154100.0
2006-06-05 11:00:00,41.86,42.03,41.73,41.74,135200.0,22.3896,22.4806,22.3201,22.3255,135200.0
2006-06-05 11:30:00,41.73,41.77,41.6,41.77,82700.0,22.3201,22.3415,22.2506,22.3415,82700.0
2006-06-05 12:00:00,41.76,41.77,41.39,41.42,178400.0,22.3361,22.3415,22.1382,22.1543,178400.0
2006-06-05 12:30:00,41.42,41.5,41.41,41.45,57000.0,22.1543,22.1971,22.1489,22.1703,57000.0
2006-06-05 13:00:00,41.57,41.64,41.47,41.51,83400.0,22.2345,22.272,22.181,22.2024,83400.0
2006-06-05 13:30:00,41.51,41.57,41.35,41.37,87200.0,22.2024,22.2345,22.1169,22.1275,87200.0
2006-06-05 14:00:00,41.37,41.39,40.98,41.08,363400.0,22.1275,22.1382,21.919,21.9724,363400.0
2006-06-05 14:30:00,41.09,41.26,40.82,41.2,322200.0,21.9778,22.0687,21.8334,22.0366,322200.0
2006-06-05 15:00:00,41.2,41.2,40.81,40.82,553500.0,22.0366,22.0366,21.828,21.8334,553500.0
2006-06-05 15:30:00,40.82,40.93,40.68,40.78,595200.0,21.8334,21.8922,21.7585,21.812,595200.0
2006-06-06 09:30:00,40.88,41.11,40.64,40.91,415600.0,21.8655,21.9885,21.7371,21.8815,415600.0
2006-06-06 10:00:00,40.91,41.29,40.79,41.0,486000.0,21.8815,22.0848,21.8173,21.9296,486000.0
2006-06-06 10:30:00,41.01,41.05,40.7,40.83,383000.0,21.935,21.9564,21.7692,21.8387,383000.0
2006-06-06 11:00:00,40.85,41.09,40.72,41.02,369800.0,21.8494,21.9778,21.7799,21.9403,369800.0
2006-06-06 11:30:00,41.01,41.16,40.93,41.13,393400.0,21.935,22.0152,21.8922,21.9992,393400.0
2006-06-06 12:00:00,41.14,41.39,41.09,41.23,309400.0,22.0045,22.1382,21.9778,22.0527,309400.0
2006-06-06 12:30:00,41.23,41.57,41.17,41.51,210200.0,22.0527,22.2345,22.0206,22.2024,210200.0
2006-06-06 13:00:00,41.51,41.56,41.28,41.53,187800.0,22.2024,22.2292,22.0794,22.2131,187800.0
2006-06-06 13:30:00,41.53,41.61,41.23,41.36,205100.0,22.2131,22.2559,22.0527,22.1222,205100.0
2006-06-06 14:00:00,41.36,41.38,41.16,41.23,182500.0,22.1222,22.1329,22.0152,22.0527,182500.0
2006-06-06 14:30:00,41.24,41.38,40.93,40.96,256100.0,22.058,22.1329,21.8922,21.9083,256100.0
2006-06-06 15:00:00,40.96,41.09,40.84,40.91,262200.0,21.9083,21.9778,21.8441,21.8815,262200.0
2006-06-06 15:30:00,40.92,41.34,40.9,41.22,394600.0,21.8869,22.1115,21.8762,22.0473,394600.0
2006-06-07 09:30:00,41.2,41.41,40.74,40.95,431800.0,22.0366,22.1489,21.7906,21.9029,431800.0
2006-06-07 10:00:00,40.96,41.49,40.95,41.31,405800.0,21.9083,22.1917,21.9029,22.0955,405800.0
2006-06-07 10:30:00,41.31,41.62,41.31,41.59,231800.0,22.0955,22.2613,22.0955,22.2452,231800.0
2006-06-07 11:00:00,41.58,41.73,41.35,41.39,204400.0,22.2399,22.3201,22.1169,22.1382,204400.0
2006-06-07 11:30:00,41.38,41.66,41.32,41.64,156900.0,22.1329,22.2827,22.1008,22.272,156900.0
2006-06-07 12:00:00,41.64,41.75,41.52,41.55,173300.0,22.272,22.3308,22.2078,22.2238,173300.0
2006-06-07 12:30:00,41.55,41.55,41.2,41.2,232600.0,22.2238,22.2238,22.0366,22.0366,232600.0
2006-06-07 13:00:00,41.19,41.4,41.11,41.39,148100.0,22.0313,22.1436,21.9885,22.1382,148100.0
2006-06-07 13:30:00,41.4,41.41,41.15,41.27,145200.0,22.1436,22.1489,22.0099,22.0741,145200.0
2006-06-07 14:00:00,41.26,41.26,40.87,41.14,264700.0,22.0687,22.0687,21.8601,22.0045,264700.0
2006-06-07 14:30:00,41.14,41.2,40.92,40.96,122400.0,22.0045,22.0366,21.8869,21.9083,122400.0
2006-06-07 15:00:00,40.96,41.02,40.74,40.74,217700.0,21.9083,21.9403,21.7906,21.7906,217700.0
2006-06-07 15:30:00,40.75,40.84,40.67,40.68,362400.0,21.7959,21.8441,21.7531,21.7585,362400.0
2006-06-08 09:30:00,40.8,41.11,40.37,40.58,1173800.0,21.8227,21.9885,21.5927,21.705,1173800.0
2006-06-08 10:00:00,40.58,40.98,40.4,40.43,420200.0,21.705,21.919,21.6087,21.6248,420200.0
2006-06-08 10:30:00,40.42,40.64,40.3,40.47,338700.0,21.6194,21.7371,21.5552,21.6462,338700.0
2006-06-08 11:00:00,40.46,40.66,40.11,40.44,513500.0,21.6408,21.7478,21.4536,21.6301,513500.0
2006-06-08 11:30:00,40.44,40.5,39.96,40.17,501600.0,21.6301,21.6622,21.3734,21.4857,501600.0
2006-06-08 12:00:00,40.18,40.65,40.11,40.51,432800.0,21.4911,21.7424,21.4536,21.6676,432800.0
2006-06-08 12:30:00,40.48,40.88,40.39,40.83,284200.0,21.6515,21.8655,21.6034,21.8387,284200.0
2006-06-08 13:00:00,40.83,40.86,40.31,40.52,262300.0,21.8387,21.8548,21.5606,21.6729,262300.0
2006-06-08 13:30:00,40.52,40.73,40.38,40.72,257100.0,21.6729,21.7852,21.598,21.7799,257100.0
2006-06-08 14:00:00,40.73,40.8,40.43,40.72,308900.0,21.7852,21.8227,21.6248,21.7799,308900.0
2006-06-08 14:30:00,40.73,41.04,40.59,40.7,397300.0,21.7852,21.951,21.7104,21.7692,397300.0
2006-06-08 15:00:00,40.7,41.08,40.62,40.96,515000.0,21.7692,21.9724,21.7264,21.9083,515000.0
2006-06-08 15:30:00,40.96,41.39,40.9,41.13,545800.0,21.9083,22.1382,21.8762,21.9992,545800.0
2006-06-09 09:30:00,41.27,41.95,41.07,41.35,483700.0,22.0741,22.4378,21.9671,22.1169,483700.0
2006-06-09 10:00:00,41.34,41.61,41.18,41.54,314700.0,22.1115,22.2559,22.0259,22.2185,314700.0
2006-06-09 10:30:00,41.54,41.59,41.09,41.15,395700.0,22.2185,22.2452,21.9778,22.0099,395700.0
2006-06-09 11:00:00,41.15,41.34,41.06,41.23,176600.0,22.0099,22.1115,21.9617,22.0527,176600.0
2006-06-09 11:30:00,41.25,41.34,40.79,40.86,301100.0,22.0634,22.1115,21.8173,21.8548,301100.0
2006-06-09 12:00:00,40.86,40.98,40.61,40.72,183800.0,21.8548,21.919,21.721,21.7799,183800.0
2006-06-09 12:30:00,40.71,40.9,40.54,40.58,158600.0,21.7745,21.8762,21.6836,21.705,158600.0
2006-06-09 13:00:00,40.59,40.63,40.24,40.36,287700.0,21.7104,21.7317,21.5231,21.5873,287700.0
2006-06-09 13:30:00,40.36,40.74,40.3,40.64,194500.0,21.5873,21.7906,21.5552,21.7371,194500.0
2006-06-09 14:00:00,40.64,40.84,40.62,40.76,238400.0,21.7371,21.8441,21.7264,21.8013,238400.0
2006-06-09 14:30:00,40.75,40.9,40.64,40.76,265500.0,21.7959,21.8762,21.7371,21.8013,265500.0
2006-06-09 15:00:00,40.76,40.81,40.49,40.63,253300.0,21.8013,21.828,21.6569,21.7317,253300.0
2006-06-09 15:30:00,40.65,40.77,40.5,40.58,298200.0,21.7424,21.8066,21.6622,21.705,298200.0
2006-06-12 09:30:00,40.51,41.56,40.5,40.6,418300.0,21.6676,22.2292,21.6622,21.7157,418300.0
2006-06-12 10:00:00,40.58,40.73,40.3,40.4,247400.0,21.705,21.7852,21.5552,21.6087,247400.0
2006-06-12 10:30:00,40.4,40.63,40.29,40.32,187300.0,21.6087,21.7317,21.5499,21.5659,187300.0
2006-06-12 11:00:00,40.31,40.45,40.13,40.25,493100.0,21.5606,21.6355,21.4643,21.5285,493100.0
2006-06-12 11:30:00,40.26,40.68,40.23,40.53,336500.0,21.5338,21.7585,21.5178,21.6783,336500.0
2006-06-12 12:00:00,40.54,40.55,40.2,40.37,290800.0,21.6836,21.689,21.5018,21.5927,290800.0
2006-06-12 12:30:00,40.38,40.42,40.23,40.27,144000.0,21.598,21.6194,21.5178,21.5392,144000.0
2006-06-12 13:00:00,40.26,40.41,40.18,40.22,140000.0,21.5338,21.6141,21.4911,21.5124,140000.0
2006-06-12 13:30:00,40.22,40.29,40.07,40.2,175600.0,21.5124,21.5499,21.4322,21.5018,175600.0
2006-06-12 14:00:00,40.21,40.25,39.96,40.07,205200.0,21.5071,21.5285,21.3734,21.4322,205200.0
2006-06-12 14:30:00,40.07,40.07,39.87,39.96,367600.0,21.4322,21.4322,21.3252,21.3734,367600.0
2006-06-12 15:00:00,39.97,39.97,39.38,39.51,572100.0,21.3787,21.3787,21.0632,21.1327,572100.0
2006-06-12 15:30:00,39.51,39.55,39.21,39.35,687500.0,21.1327,21.1541,20.9722,21.0471,687500.0
2006-06-13 09:30:00,39.32,40.04,39.27,39.84,737100.0,21.0311,21.4162,21.0043,21.3092,737100.0
2006-06-13 10:00:00,39.83,40.0,39.69,39.98,632900.0,21.3039,21.3948,21.229,21.3841,632900.0
2006-06-13 10:30:00,39.98,40.14,39.55,39.75,537900.0,21.3841,21.4697,21.1541,21.2611,537900.0
2006-06-13 11:00:00,39.76,40.28,39.69,39.91,798900.0,21.2664,21.5445,21.229,21.3466,798900.0
2006-06-13 11:30:00,39.93,40.19,39.72,40.15,359700.0,21.3573,21.4964,21.245,21.475,359700.0
2006-06-13 12:00:00,40.16,40.18,39.87,39.91,501600.0,21.4804,21.4911,21.3252,21.3466,501600.0
2006-06-13 12:30:00,39.91,40.15,39.88,40.11,221800.0,21.3466,21.475,21.3306,21.4536,221800.0
2006-06-13 13:00:00,40.09,40.09,39.73,39.8,409700.0,21.4429,21.4429,21.2504,21.2878,409700.0
2006-06-13 13:30:00,39.81,40.16,39.73,40.08,187400.0,21.2932,21.4804,21.2504,21.4376,187400.0
2006-06-13 14:00:00,40.07,40.12,39.82,39.99,233400.0,21.4322,21.459,21.2985,21.3894,233400.0
2006-06-13 14:30:00,39.98,40.11,39.79,39.94,271500.0,21.3841,21.4536,21.2825,21.3627,271500.0
2006-06-13 15:00:00,39.94,40.03,39.73,39.93,362300.0,21.3627,21.4108,21.2504,21.3573,362300.0
2006-06-13 15:30:00,39.93,40.2,39.75,39.8,612100.0,21.3573,21.5018,21.2611,21.2878,612100.0
2006-06-14 09:30:00,40.14,40.68,40.04,40.2,971400.0,21.4697,21.7585,21.4162,21.5018,971400.0
2006-06-14 10:00:00,40.23,40.52,40.19,40.45,528600.0,21.5178,21.6729,21.4964,21.6355,528600.0
2006-06-14 10:30:00,40.43,40.46,40.21,40.36,298000.0,21.6248,21.6408,21.5071,21.5873,298000.0
2006-06-14 11:00:00,40.37,40.47,40.23,40.44,241000.0,21.5927,21.6462,21.5178,21.6301,241000.0
2006-06-14 11:30:00,40.44,40.46,40.33,40.43,261400.0,21.6301,21.6408,21.5713,21.6248,261400.0
2006-06-14 12:00:00,40.43,40.47,40.3,40.43,213400.0,21.6248,21.6462,21.5552,21.6248,213400.0
2006-06-14 12:30:00,40.42,40.45,40.35,40.42,92400.0,21.6194,21.6355,21.582,21.6194,92400.0
2006-06-14 13:00:00,40.41,40.47,40.29,40.35,266000.0,21.6141,21.6462,21.5499,21.582,266000.0
2006-06-14 13:30:00,40.34,40.34,40.03,40.32,236400.0,21.5766,21.5766,21.4108,21.5659,236400.0
2006-06-14 14:00:00,40.31,40.38,40.15,40.29,495500.0,21.5606,21.598,21.475,21.5499,495500.0
2006-06-14 14:30:00,40.3,40.37,40.11,40.24,345500.0,21.5552,21.5927,21.4536,21.5231,345500.0
2006-06-14 15:00:00,40.25,40.62,40.23,40.44,461800.0,21.5285,21.7264,21.5178,21.6301,461800.0
2006-06-14 15:30:00,40.45,40.66,40.39,40.63,573700.0,21.6355,21.7478,21.6034,21.7317,573700.0
2006-06-15 09:30:00,40.88,41.43,40.85,41.32,1001600.0,21.8655,22.1596,21.8494,22.1008,1001600.0
2006-06-15 10:00:00,41.34,41.38,41.23,41.36,282200.0,22.1115,22.1329,22.0527,22.1222,282200.0
2006-06-15 10:30:00,41.36,41.56,41.31,41.44,378900.0,22.1222,22.2292,22.0955,22.165,378900.0
2006-06-15 11:00:00,41.44,41.64,41.42,41.63,215600.0,22.165,22.272,22.1543,22.2666,215600.0
2006-06-15 11:30:00,41.63,41.64,41.52,41.63,128800.0,22.2666,22.272,22.2078,22.2666,128800.0
2006-06-15 12:00:00,41.62,41.64,41.46,41.63,175400.0,22.2613,22.272,22.1757,22.2666,175400.0
2006-06-15 12:30:00,41.63,41.84,41.61,41.72,224700.0,22.2666,22.3789,22.2559,22.3148,224700.0
2006-06-15 13:00:00,41.72,41.72,41.64,41.64,154500.0,22.3148,22.3148,22.272,22.272,154500.0
2006-06-15 13:30:00,41.64,41.74,41.56,41.73,224900.0,22.272,22.3255,22.2292,22.3201,224900.0
2006-06-15 14:00:00,41.72,41.83,41.69,41.8,406200.0,22.3148,22.3736,22.2987,22.3575,406200.0
2006-06-15 14:30:00,41.79,42.05,41.78,41.96,384300.0,22.3522,22.4913,22.3468,22.4431,384300.0
2006-06-15 15:00:00,41.96,42.03,41.88,41.97,346200.0,22.4431,22.4806,22.4003,22.4485,346200.0
2006-06-15 15:30:00,41.96,42.29,41.93,42.22,689500.0,22.4431,22.6196,22.4271,22.5822,689500.0
2006-06-16 09:30:00,42.18,42.33,41.71,42.28,1885600.0,22.5608,22.641,22.3094,22.6143,1885600.0
2006-06-16 10:00:00,42.31,42.33,41.55,41.55,372000.0,22.6303,22.641,22.2238,22.2238,372000.0
2006-06-16 10:30:00,41.55,41.69,41.22,41.3,287700.0,22.2238,22.2987,22.0473,22.0901,287700.0
2006-06-16 11:00:00,41.29,41.47,41.25,41.37,220700.0,22.0848,22.181,22.0634,22.1275,220700.0
2006-06-16 11:30:00,41.36,41.68,41.32,41.55,194800.0,22.1222,22.2934,22.1008,22.2238,194800.0
2006-06-16 12:00:00,41.55,41.82,41.52,41.6,220500.0,22.2238,22.3682,22.2078,22.2506,220500.0
2006-06-16 12:30:00,41.61,41.61,41.38,41.59,166500.0,22.2559,22.2559,22.1329,22.2452,166500.0
2006-06-16 13:00:00,41.58,41.68,41.49,41.6,156400.0,22.2399,22.2934,22.1917,22.2506,156400.0
2006-06-16 13:30:00,41.58,41.63,41.48,41.62,129500.0,22.2399,22.2666,22.1864,22.2613,129500.0
2006-06-16 14:00:00,41.62,41.73,41.51,41.59,150800.0,22.2613,22.3201,22.2024,22.2452,150800.0
2006-06-16 14:30:00,41.6,41.64,41.45,41.6,156600.0,22.2506,22.272,22.1703,22.2506,156600.0
2006-06-16 15:00:00,41.6,41.78,41.58,41.78,188300.0,22.2506,22.3468,22.2399,22.3468,188300.0
2006-06-16 15:30:00,41.77,41.87,41.65,41.65,331000.0,22.3415,22.395,22.2773,22.2773,331000.0
2006-06-19 09:30:00,41.85,41.97,41.33,41.45,245500.0,22.3843,22.4485,22.1062,22.1703,245500.0
2006-06-19 10:00:00,41.46,41.53,40.95,40.99,330400.0,22.1757,22.2131,21.9029,21.9243,330400.0
2006-06-19 10:30:00,41.0,41.31,40.83,41.15,227500.0,21.9296,22.0955,21.8387,22.0099,227500.0
2006-06-19 11:00:00,41.16,41.44,41.12,41.26,185300.0,22.0152,22.165,21.9938,22.0687,185300.0
2006-06-19 11:30:00,41.27,41.37,41.13,41.2,203100.0,22.0741,22.1275,21.9992,22.0366,203100.0
2006-06-19 12:00:00,41.19,41.25,41.13,41.21,175500.0,22.0313,22.0634,21.9992,22.042,175500.0
2006-06-19 12:30:00,41.21,41.23,41.05,41.1,117100.0,22.042,22.0527,21.9564,21.9831,117100.0
2006-06-19 13:00:00,41.09,41.1,40.7,40.82,221400.0,21.9778,21.9831,21.7692,21.8334,221400.0
2006-06-19 13:30:00,40.79,40.87,40.58,40.61,316900.0,21.8173,21.8601,21.705,21.721,316900.0
2006-06-19 14:00:00,40.61,40.68,40.41,40.5,380900.0,21.721,21.7585,21.6141,21.6622,380900.0
2006-06-19 14:30:00,40.49,40.52,40.21,40.22,309800.0,21.6569,21.6729,21.5071,21.5124,309800.0
2006-06-19 15:00:00,40.2,40.77,40.18,40.73,348700.0,21.5018,21.8066,21.4911,21.7852,348700.0
2006-06-19 15:30:00,40.73,40.77,40.38,40.55,506800.0,21.7852,21.8066,21.598,21.689,506800.0
2006-06-20 09:30:00,40.51,40.72,40.05,40.07,385900.0,21.6676,21.7799,21.4215,21.4322,385900.0
2006-06-20 10:00:00,40.07,40.42,40.0,40.33,395300.0,21.4322,21.6194,21.3948,21.5713,395300.0
2006-06-20 10:30:00,40.34,40.54,40.22,40.48,226400.0,21.5766,21.6836,21.5124,21.6515,226400.0
2006-06-20 11:00:00,40.47,40.88,40.41,40.81,211200.0,21.6462,21.8655,21.6141,21.828,211200.0
2006-06-20 11:30:00,40.83,41.08,40.75,40.82,184200.0,21.8387,21.9724,21.7959,21.8334,184200.0
2006-06-20 12:00:00,40.84,40.87,40.72,40.76,102900.0,21.8441,21.8601,21.7799,21.8013,102900.0
2006-06-20 12:30:00,40.77,40.81,40.67,40.7,83200.0,21.8066,21.828,21.7531,21.7692,83200.0
2006-06-20 13:00:00,40.69,40.76,40.62,40.62,78300.0,21.7638,21.8013,21.7264,21.7264,78300.0
2006-06-20 13:30:00,40.63,40.75,40.48,40.61,165500.0,21.7317,21.7959,21.6515,21.721,165500.0
2006-06-20 14:00:00,40.6,40.67,40.41,40.45,139300.0,21.7157,21.7531,21.6141,21.6355,139300.0
2006-06-20 14:30:00,40.46,40.62,40.41,40.57,120900.0,21.6408,21.7264,21.6141,21.6997,120900.0
2006-06-20 15:00:00,40.57,40.68,40.53,40.6,167200.0,21.6997,21.7585,21.6783,21.7157,167200.0
2006-06-20 15:30:00,40.6,40.62,40.33,40.38,233800.0,21.7157,21.7264,21.5713,21.598,233800.0
2006-06-21 09:30:00,40.5,40.78,40.33,40.72,380300.0,21.6622,21.812,21.5713,21.7799,380300.0
2006-06-21 10:00:00,40.73,41.1,40.73,40.92,388900.0,21.7852,21.9831,21.7852,21.8869,388900.0
2006-06-21 10:30:00,40.91,41.08,40.88,40.9,200700.0,21.8815,21.9724,21.8655,21.8762,200700.0
2006-06-21 11:00:00,40.91,41.22,40.9,41.16,212500.0,21.8815,22.0473,21.8762,22.0152,212500.0
2006-06-21 11:30:00,41.18,41.39,41.18,41.35,262000.0,22.0259,22.1382,22.0259,22.1169,262000.0
2006-06-21 12:00:00,41.35,41.65,41.35,41.6,236500.0,22.1169,22.2773,22.1169,22.2506,236500.0
2006-06-21 12:30:00,41.61,41.67,41.53,41.56,196100.0,22.2559,22.288,22.2131,22.2292,196100.0
2006-06-21 13:00:00,41.54,41.65,41.54,41.6,119100.0,22.2185,22.2773,22.2185,22.2506,119100.0
2006-06-21 13:30:00,41.61,41.97,41.59,41.88,243300.0,22.2559,22.4485,22.2452,22.4003,243300.0
2006-06-21 14:00:00,41.88,41.99,41.84,41.89,206600.0,22.4003,22.4592,22.3789,22.4057,206600.0
2006-06-21 14:30:00,41.89,41.95,41.69,41.76,198700.0,22.4057,22.4378,22.2987,22.3361,198700.0
2006-06-21 15:00:00,41.76,41.76,41.54,41.59,314800.0,22.3361,22.3361,22.2185,22.2452,314800.0
2006-06-21 15:30:00,41.59,41.59,41.05,41.47,607500.0,22.2452,22.2452,21.9564,22.181,607500.0
2006-06-22 09:30:00,41.34,41.48,40.85,40.93,360300.0,22.1115,22.1864,21.8494,21.8922,360300.0
2006-06-22 10:00:00,40.91,40.91,40.32,40.42,331100.0,21.8815,21.8815,21.5659,21.6194,331100.0
2006-06-22 10:30:00,40.41,40.84,40.26,40.82,298200.0,21.6141,21.8441,21.5338,21.8334,298200.0
2006-06-22 11:00:00,40.82,41.06,40.75,40.91,178900.0,21.8334,21.9617,21.7959,21.8815,178900.0
2006-06-22 11:30:00,40.94,41.06,40.77,40.77,128100.0,21.8976,21.9617,21.8066,21.8066,128100.0
2006-06-22 12:00:00,40.78,40.94,40.75,40.88,189500.0,21.812,21.8976,21.7959,21.8655,189500.0
2006-06-22 12:30:00,40.87,40.87,40.6,40.71,109300.0,21.8601,21.8601,21.7157,21.7745,109300.0
2006-06-22 13:00:00,40.7,40.81,40.68,40.78,63500.0,21.7692,21.828,21.7585,21.812,63500.0
2006-06-22 13:30:00,40.78,40.79,40.43,40.64,99700.0,21.812,21.8173,21.6248,21.7371,99700.0
2006-06-22 14:00:00,40.63,40.72,40.49,40.64,93600.0,21.7317,21.7799,21.6569,21.7371,93600.0
2006-06-22 14:30:00,40.62,40.64,40.25,40.5,247500.0,21.7264,21.7371,21.5285,21.6622,247500.0
2006-06-22 15:00:00,40.5,40.64,40.41,40.59,128800.0,21.6622,21.7371,21.6141,21.7104,128800.0
2006-06-22 15:30:00,40.59,40.7,40.53,40.62,335500.0,21.7104,21.7692,21.6783,21.7264,335500.0
2006-06-23 09:30:00,40.45,40.56,39.4,39.75,1032400.0,21.6355,21.6943,21.0739,21.2611,1032400.0
2006-06-23 10:00:00,39.75,40.07,39.62,40.01,508800.0,21.2611,21.4322,21.1915,21.4001,508800.0
2006-06-23 10:30:00,40.03,40.18,39.87,40.04,346000.0,21.4108,21.4911,21.3252,21.4162,346000.0
2006-06-23 11:00:00,40.03,40.08,39.8,39.83,213100.0,21.4108,21.4376,21.2878,21.3039,213100.0
2006-06-23 11:30:00,39.82,39.92,39.71,39.88,150500.0,21.2985,21.352,21.2397,21.3306,150500.0
2006-06-23 12:00:00,39.86,40.54,39.85,40.52,289700.0,21.3199,21.6836,21.3145,21.6729,289700.0
2006-06-23 12:30:00,40.52,40.59,40.28,40.47,328300.0,21.6729,21.7104,21.5445,21.6462,328300.0
2006-06-23 13:00:00,40.47,40.58,40.44,40.46,109700.0,21.6462,21.705,21.6301,21.6408,109700.0
2006-06-23 13:30:00,40.46,40.66,40.46,40.53,166700.0,21.6408,21.7478,21.6408,21.6783,166700.0
2006-06-23 14:00:00,40.53,40.53,40.34,40.49,232600.0,21.6783,21.6783,21.5766,21.6569,232600.0
2006-06-23 14:30:00,40.49,40.61,40.32,40.34,203100.0,21.6569,21.721,21.5659,21.5766,203100.0
2006-06-23 15:00:00,40.34,40.39,40.23,40.37,249900.0,21.5766,21.6034,21.5178,21.5927,249900.0
2006-06-23 15:30:00,40.37,40.41,40.27,40.29,302700.0,21.5927,21.6141,21.5392,21.5499,302700.0
2006-06-26 09:30:00,40.46,40.66,40.26,40.61,332200.0,21.6408,21.7478,21.5338,21.721,332200.0
2006-06-26 10:00:00,40.6,40.81,40.46,40.73,285000.0,21.7157,21.828,21.6408,21.7852,285000.0
2006-06-26 10:30:00,40.73,40.9,40.62,40.69,232400.0,21.7852,21.8762,21.7264,21.7638,232400.0
2006-06-26 11:00:00,40.7,40.79,40.63,40.74,122400.0,21.7692,21.8173,21.7317,21.7906,122400.0
2006-06-26 11:30:00,40.73,40.75,40.48,40.5,142400.0,21.7852,21.7959,21.6515,21.6622,142400.0
2006-06-26 12:00:00,40.5,40.62,40.46,40.53,121700.0,21.6622,21.7264,21.6408,21.6783,121700.0
2006-06-26 12:30:00,40.52,40.61,40.49,40.58,120000.0,21.6729,21.721,21.6569,21.705,120000.0
2006-06-26 13:00:00,40.58,40.66,40.51,40.53,106700.0,21.705,21.7478,21.6676,21.6783,106700.0
2006-06-26 13:30:00,40.52,40.59,40.51,40.57,84200.0,21.6729,21.7104,21.6676,21.6997,84200.0
2006-06-26 14:00:00,40.58,40.61,40.48,40.57,155500.0,21.705,21.721,21.6515,21.6997,155500.0
2006-06-26 14:30:00,40.58,40.64,40.54,40.54,117800.0,21.705,21.7371,21.6836,21.6836,117800.0
2006-06-26 15:00:00,40.55,40.61,40.5,40.61,70900.0,21.689,21.721,21.6622,21.721,70900.0
2006-06-26 15:30:00,40.59,40.66,40.5,40.6,210100.0,21.7104,21.7478,21.6622,21.7157,210100.0
2006-06-27 09:30:00,40.57,40.82,40.4,40.52,311000.0,21.6997,21.8334,21.6087,21.6729,311000.0
2006-06-27 10:00:00,40.52,40.55,39.94,40.25,396700.0,21.6729,21.689,21.3627,21.5285,396700.0
2006-06-27 10:30:00,40.27,40.48,40.11,40.15,237200.0,21.5392,21.6515,21.4536,21.475,237200.0
2006-06-27 11:00:00,40.15,40.15,39.82,39.96,307300.0,21.475,21.475,21.2985,21.3734,307300.0
2006-06-27 11:30:00,39.95,40.09,39.92,40.09,132100.0,21.368,21.4429,21.352,21.4429,132100.0
2006-06-27 12:00:00,40.08,40.1,39.97,40.07,78400.0,21.4376,21.4483,21.3787,21.4322,78400.0
2006-06-27 12:30:00,40.06,40.06,39.88,39.99,106400.0,21.4269,21.4269,21.3306,21.3894,106400.0
2006-06-27 13:00:00,39.99,40.1,39.95,40.07,84700.0,21.3894,21.4483,21.368,21.4322,84700.0
2006-06-27 13:30:00,40.06,40.08,39.89,39.92,130400.0,21.4269,21.4376,21.3359,21.352,130400.0
2006-06-27 14:00:00,39.93,40.02,39.88,40.01,169400.0,21.3573,21.4055,21.3306,21.4001,169400.0
2006-06-27 14:30:00,40.0,40.15,39.93,40.07,222300.0,21.3948,21.475,21.3573,21.4322,222300.0
2006-06-27 15:00:00,40.07,40.19,40.02,40.07,194500.0,21.4322,21.4964,21.4055,21.4322,194500.0
2006-06-27 15:30:00,40.09,40.1,39.92,39.95,330800.0,21.4429,21.4483,21.352,21.368,330800.0
2006-06-28 09:30:00,40.08,40.26,39.06,39.58,593400.0,21.4376,21.5338,20.892,21.1701,593400.0
2006-06-28 10:00:00,39.59,39.93,39.37,39.47,409800.0,21.1755,21.3573,21.0578,21.1113,409800.0
2006-06-28 10:30:00,39.46,39.6,39.38,39.58,139000.0,21.1059,21.1808,21.0632,21.1701,139000.0
2006-06-28 11:00:00,39.59,39.7,39.46,39.48,152200.0,21.1755,21.2343,21.1059,21.1166,152200.0
2006-06-28 11:30:00,39.48,39.53,39.16,39.31,253900.0,21.1166,21.1434,20.9455,21.0257,253900.0
2006-06-28 12:00:00,39.31,39.62,39.28,39.5,146300.0,21.0257,21.1915,21.0097,21.1273,146300.0
2006-06-28 12:30:00,39.52,39.54,39.43,39.52,47900.0,21.138,21.1487,21.0899,21.138,47900.0
2006-06-28 13:00:00,39.53,39.56,39.36,39.4,53600.0,21.1434,21.1594,21.0525,21.0739,53600.0
2006-06-28 13:30:00,39.4,39.48,39.33,39.48,53500.0,21.0739,21.1166,21.0364,21.1166,53500.0
2006-06-28 14:00:00,39.48,39.74,39.46,39.73,133000.0,21.1166,21.2557,21.1059,21.2504,133000.0
2006-06-28 14:30:00,39.74,39.97,39.68,39.88,246300.0,21.2557,21.3787,21.2236,21.3306,246300.0
2006-06-28 15:00:00,39.89,40.05,39.87,39.97,230500.0,21.3359,21.4215,21.3252,21.3787,230500.0
2006-06-28 15:30:00,39.96,40.1,39.96,40.07,272400.0,21.3734,21.4483,21.3734,21.4322,272400.0
2006-06-29 09:30:00,40.29,40.39,39.94,40.31,326200.0,21.5499,21.6034,21.3627,21.5606,326200.0
2006-06-29 10:00:00,40.31,40.59,40.28,40.53,355000.0,21.5606,21.7104,21.5445,21.6783,355000.0
2006-06-29 10:30:00,40.52,40.68,40.41,40.6,155500.0,21.6729,21.7585,21.6141,21.7157,155500.0
2006-06-29 11:00:00,40.6,40.75,40.57,40.61,148600.0,21.7157,21.7959,21.6997,21.721,148600.0
2006-06-29 11:30:00,40.59,40.71,40.55,40.57,107600.0,21.7104,21.7745,21.689,21.6997,107600.0
2006-06-29 12:00:00,40.55,40.64,40.51,40.57,94700.0,21.689,21.7371,21.6676,21.6997,94700.0
2006-06-29 12:30:00,40.56,40.6,40.43,40.44,99900.0,21.6943,21.7157,21.6248,21.6301,99900.0
2006-06-29 13:00:00,40.44,40.52,40.43,40.45,73000.0,21.6301,21.6729,21.6248,21.6355,73000.0
2006-06-29 13:30:00,40.46,40.5,40.42,40.46,62000.0,21.6408,21.6622,21.6194,21.6408,62000.0
2006-06-29 14:00:00,40.46,41.07,40.45,40.88,550400.0,21.6408,21.9671,21.6355,21.8655,550400.0
2006-06-29 14:30:00,40.87,41.28,40.71,41.17,596500.0,21.8601,22.0794,21.7745,22.0206,596500.0
2006-06-29 15:00:00,41.18,41.92,41.16,41.92,581700.0,22.0259,22.4217,22.0152,22.4217,581700.0
2006-06-29 15:30:00,41.93,42.11,41.81,42.0,951600.0,22.4271,22.5234,22.3629,22.4645,951600.0
2006-06-30 09:30:00,41.44,41.96,41.19,41.2,550100.0,22.165,22.4431,22.0313,22.0366,550100.0
2006-06-30 10:00:00,41.2,41.26,40.83,41.12,428200.0,22.0366,22.0687,21.8387,21.9938,428200.0
2006-06-30 10:30:00,41.11,41.31,41.04,41.3,179100.0,21.9885,22.0955,21.951,22.0901,179100.0
2006-06-30 11:00:00,41.3,41.44,41.22,41.23,136800.0,22.0901,22.165,22.0473,22.0527,136800.0
2006-06-30 11:30:00,41.23,41.34,41.12,41.25,98000.0,22.0527,22.1115,21.9938,22.0634,98000.0
2006-06-30 12:00:00,41.26,41.28,41.08,41.16,76500.0,22.0687,22.0794,21.9724,22.0152,76500.0
2006-06-30 12:30:00,41.16,41.34,41.14,41.23,79700.0,22.0152,22.1115,22.0045,22.0527,79700.0
2006-06-30 13:00:00,41.23,41.32,41.21,41.3,76800.0,22.0527,22.1008,22.042,22.0901,76800.0
2006-06-30 13:30:00,41.29,41.48,41.25,41.47,78100.0,22.0848,22.1864,22.0634,22.181,78100.0
2006-06-30 14:00:00,41.46,41.66,41.42,41.55,173100.0,22.1757,22.2827,22.1543,22.2238,173100.0
2006-06-30 14:30:00,41.55,41.69,41.53,41.68,154700.0,22.2238,22.2987,22.2131,22.2934,154700.0
2006-06-30 15:00:00,41.68,41.69,41.57,41.62,229400.0,22.2934,22.2987,22.2345,22.2613,229400.0
2006-06-30 15:30:00,41.62,41.7,41.5,41.62,428500.0,22.2613,22.3041,22.1971,22.2613,428500.0
2006-07-03 09:30:00,41.54,41.71,41.37,41.43,211400.0,22.2185,22.3094,22.1275,22.1596,211400.0
2006-07-03 10:00:00,41.43,41.49,41.35,41.4,77400.0,22.1596,22.1917,22.1169,22.1436,77400.0
2006-07-03 10:30:00,41.4,41.42,41.29,41.37,95200.0,22.1436,22.1543,22.0848,22.1275,95200.0
2006-07-03 11:00:00,41.38,41.5,41.37,41.5,56600.0,22.1329,22.1971,22.1275,22.1971,56600.0
2006-07-03 11:30:00,41.49,41.64,41.49,41.64,76500.0,22.1917,22.272,22.1917,22.272,76500.0
2006-07-03 12:00:00,41.64,41.71,41.55,41.68,145900.0,22.272,22.3094,22.2238,22.2934,145900.0
2006-07-03 12:30:00,41.68,41.79,41.64,41.7,194700.0,22.2934,22.3522,22.272,22.3041,194700.0
2006-07-05 09:30:00,41.41,41.53,40.93,41.14,341800.0,22.1489,22.2131,21.8922,22.0045,341800.0
2006-07-05 10:00:00,41.12,41.14,40.86,41.01,220300.0,21.9938,22.0045,21.8548,21.935,220300.0
2006-07-05 10:30:00,41.0,41.03,40.86,40.9,179900.0,21.9296,21.9457,21.8548,21.8762,179900.0
2006-07-05 11:00:00,40.87,40.9,40.51,40.54,206200.0,21.8601,21.8762,21.6676,21.6836,206200.0
2006-07-05 11:30:00,40.55,40.6,40.46,40.54,163900.0,21.689,21.7157,21.6408,21.6836,163900.0
2006-07-05 12:00:00,40.55,40.58,40.5,40.56,78800.0,21.689,21.705,21.6622,21.6943,78800.0
2006-07-05 12:30:00,40.56,40.6,40.53,40.56,78300.0,21.6943,21.7157,21.6783,21.6943,78300.0
2006-07-05 13:00:00,40.57,40.67,40.47,40.63,114800.0,21.6997,21.7531,21.6462,21.7317,114800.0
2006-07-05 13:30:00,40.64,40.73,40.47,40.53,164000.0,21.7371,21.7852,21.6462,21.6783,164000.0
2006-07-05 14:00:00,40.53,40.54,40.44,40.45,124900.0,21.6783,21.6836,21.6301,21.6355,124900.0
2006-07-05 14:30:00,40.45,40.72,40.45,40.66,188000.0,21.6355,21.7799,21.6355,21.7478,188000.0
2006-07-05 15:00:00,40.67,40.67,40.55,40.56,239200.0,21.7531,21.7531,21.689,21.6943,239200.0
2006-07-05 15:30:00,40.56,40.56,40.32,40.41,592300.0,21.6943,21.6943,21.5659,21.6141,592300.0
2006-07-06 09:30:00,40.42,40.7,40.42,40.54,248900.0,21.6194,21.7692,21.6194,21.6836,248900.0
2006-07-06 10:00:00,40.53,41.13,40.51,41.08,313000.0,21.6783,21.9992,21.6676,21.9724,313000.0
2006-07-06 10:30:00,41.08,41.12,40.83,40.9,171200.0,21.9724,21.9938,21.8387,21.8762,171200.0
2006-07-06 11:00:00,40.9,41.05,40.82,40.92,130500.0,21.8762,21.9564,21.8334,21.8869,130500.0
2006-07-06 11:30:00,40.93,41.02,40.74,40.77,88600.0,21.8922,21.9403,21.7906,21.8066,88600.0
2006-07-06 12:00:00,40.77,40.84,40.65,40.73,87100.0,21.8066,21.8441,21.7424,21.7852,87100.0
2006-07-06 12:30:00,40.73,40.78,40.65,40.67,57600.0,21.7852,21.812,21.7424,21.7531,57600.0
2006-07-06 13:00:00,40.67,40.73,40.62,40.66,85500.0,21.7531,21.7852,21.7264,21.7478,85500.0
2006-07-06 13:30:00,40.65,40.83,40.64,40.69,68700.0,21.7424,21.8387,21.7371,21.7638,68700.0
2006-07-06 14:00:00,40.69,40.7,40.51,40.53,132000.0,21.7638,21.7692,21.6676,21.6783,132000.0
2006-07-06 14:30:00,40.53,40.55,40.34,40.44,191100.0,21.6783,21.689,21.5766,21.6301,191100.0
2006-07-06 15:00:00,40.43,40.71,40.43,40.69,134000.0,21.6248,21.7745,21.6248,21.7638,134000.0
2006-07-06 15:30:00,40.69,40.81,40.62,40.69,190600.0,21.7638,21.828,21.7264,21.7638,190600.0
2006-07-07 09:30:00,40.45,40.6,39.94,39.97,356300.0,21.6355,21.7157,21.3627,21.3787,356300.0
2006-07-07 10:00:00,39.97,40.33,39.85,40.26,296400.0,21.3787,21.5713,21.3145,21.5338,296400.0
2006-07-07 10:30:00,40.26,40.48,40.0,40.4,234900.0,21.5338,21.6515,21.3948,21.6087,234900.0
2006-07-07 11:00:00,40.4,40.55,40.3,40.54,191400.0,21.6087,21.689,21.5552,21.6836,191400.0
2006-07-07 11:30:00,40.54,40.96,40.48,40.64,284600.0,21.6836,21.9083,21.6515,21.7371,284600.0
2006-07-07 12:00:00,40.64,40.68,40.5,40.63,75600.0,21.7371,21.7585,21.6622,21.7317,75600.0
2006-07-07 12:30:00,40.63,40.88,40.62,40.65,199700.0,21.7317,21.8655,21.7264,21.7424,199700.0
2006-07-07 13:00:00,40.64,40.68,40.41,40.53,164600.0,21.7371,21.7585,21.6141,21.6783,164600.0
2006-07-07 13:30:00,40.53,40.54,40.4,40.53,106900.0,21.6783,21.6836,21.6087,21.6783,106900.0
2006-07-07 14:00:00,40.53,40.69,40.46,40.47,115700.0,21.6783,21.7638,21.6408,21.6462,115700.0
2006-07-07 14:30:00,40.47,40.48,40.1,40.2,245600.0,21.6462,21.6515,21.4483,21.5018,245600.0
2006-07-07 15:00:00,40.2,40.21,40.04,40.14,201500.0,21.5018,21.5071,21.4162,21.4697,201500.0
2006-07-07 15:30:00,40.14,40.27,40.13,40.26,266600.0,21.4697,21.5392,21.4643,21.5338,266600.0
2006-07-10 09:30:00,40.39,40.76,40.3,40.39,209200.0,21.6034,21.8013,21.5552,21.6034,209200.0
2006-07-10 10:00:00,40.41,40.48,40.09,40.13,188800.0,21.6141,21.6515,21.4429,21.4643,188800.0
2006-07-10 10:30:00,40.12,40.14,39.84,39.87,254800.0,21.459,21.4697,21.3092,21.3252,254800.0
2006-07-10 11:00:00,39.86,39.9,39.79,39.85,111200.0,21.3199,21.3413,21.2825,21.3145,111200.0
2006-07-10 11:30:00,39.84,39.96,39.81,39.95,99300.0,21.3092,21.3734,21.2932,21.368,99300.0
2006-07-10 12:00:00,39.94,39.96,39.82,39.84,139900.0,21.3627,21.3734,21.2985,21.3092,139900.0
2006-07-10 12:30:00,39.85,39.9,39.59,39.61,380700.0,21.3145,21.3413,21.1755,21.1862,380700.0
2006-07-10 13:00:00,39.61,39.63,39.51,39.53,191100.0,21.1862,21.1969,21.1327,21.1434,191100.0
2006-07-10 13:30:00,39.51,39.52,39.24,39.25,219900.0,21.1327,21.138,20.9883,20.9936,219900.0
2006-07-10 14:00:00,39.25,39.35,39.21,39.26,186300.0,20.9936,21.0471,20.9722,20.999,186300.0
2006-07-10 14:30:00,39.26,39.33,39.15,39.2,248800.0,20.999,21.0364,20.9401,20.9669,248800.0
2006-07-10 15:00:00,39.19,39.22,39.02,39.16,263000.0,20.9615,20.9776,20.8706,20.9455,263000.0
2006-07-10 15:30:00,39.16,39.33,39.14,39.33,335600.0,20.9455,21.0364,20.9348,21.0364,335600.0
2006-07-11 09:30:00,38.94,40.05,38.81,39.73,672900.0,20.8278,21.4215,20.7583,21.2504,672900.0
2006-07-11 10:00:00,39.72,39.89,39.45,39.7,384100.0,21.245,21.3359,21.1006,21.2343,384100.0
2006-07-11 10:30:00,39.71,39.8,39.49,39.7,351400.0,21.2397,21.2878,21.122,21.2343,351400.0
2006-07-11 11:00:00,39.7,39.81,39.58,39.73,239600.0,21.2343,21.2932,21.1701,21.2504,239600.0
2006-07-11 11:30:00,39.72,39.94,39.71,39.71,332500.0,21.245,21.3627,21.2397,21.2397,332500.0
2006-07-11 12:00:00,39.71,39.78,39.6,39.63,213400.0,21.2397,21.2771,21.1808,21.1969,213400.0
2006-07-11 12:30:00,39.63,39.64,39.18,39.21,334100.0,21.1969,21.2022,20.9562,20.9722,334100.0
2006-07-11 13:00:00,39.2,39.43,39.18,39.42,232200.0,20.9669,21.0899,20.9562,21.0846,232200.0
2006-07-11 13:30:00,39.42,40.86,39.4,40.53,2368300.0,21.0846,21.8548,21.0739,21.6783,2368300.0
2006-07-11 14:00:00,40.53,41.71,40.34,41.68,2159400.0,21.6783,22.3094,21.5766,22.2934,2159400.0
2006-07-11 14:30:00,41.68,41.68,41.03,41.35,1575200.0,22.2934,22.2934,21.9457,22.1169,1575200.0
2006-07-11 15:00:00,41.33,42.15,41.12,41.92,1575900.0,22.1062,22.5447,21.9938,22.4217,1575900.0
2006-07-11 15:30:00,41.93,42.61,41.87,42.57,2279400.0,22.4271,22.7908,22.395,22.7694,2279400.0
2006-07-12 09:30:00,42.33,42.56,41.66,41.82,1605400.0,22.641,22.764,22.2827,22.3682,1605400.0
2006-07-12 10:00:00,41.81,41.81,41.49,41.8,854800.0,22.3629,22.3629,22.1917,22.3575,854800.0
2006-07-12 10:30:00,41.8,41.81,41.27,41.33,906900.0,22.3575,22.3629,22.0741,22.1062,906900.0
2006-07-12 11:00:00,41.33,41.54,41.18,41.53,443100.0,22.1062,22.2185,22.0259,22.2131,443100.0
2006-07-12 11:30:00,41.53,41.67,41.4,41.58,322200.0,22.2131,22.288,22.1436,22.2399,322200.0
2006-07-12 12:00:00,41.59,41.6,41.08,41.15,466000.0,22.2452,22.2506,21.9724,22.0099,466000.0
2006-07-12 12:30:00,41.16,41.3,41.02,41.17,213800.0,22.0152,22.0901,21.9403,22.0206,213800.0
2006-07-12 13:00:00,41.16,41.17,40.67,40.71,531800.0,22.0152,22.0206,21.7531,21.7745,531800.0
2006-07-12 13:30:00,40.71,40.87,40.5,40.65,501300.0,21.7745,21.8601,21.6622,21.7424,501300.0
2006-07-12 14:00:00,40.65,40.74,40.48,40.54,614100.0,21.7424,21.7906,21.6515,21.6836,614100.0
2006-07-12 14:30:00,40.55,40.76,40.42,40.67,541000.0,21.689,21.8013,21.6194,21.7531,541000.0
2006-07-12 15:00:00,40.67,41.23,40.57,41.07,643600.0,21.7531,22.0527,21.6997,21.9671,643600.0
2006-07-12 15:30:00,41.07,41.2,40.92,40.99,615000.0,21.9671,22.0366,21.8869,21.9243,615000.0
2006-07-13 09:30:00,40.55,41.36,40.15,40.76,1538300.0,21.689,22.1222,21.475,21.8013,1538300.0
2006-07-13 10:00:00,40.75,41.3,40.47,41.3,765200.0,21.7959,22.0901,21.6462,22.0901,765200.0
2006-07-13 10:30:00,41.29,41.94,41.1,41.22,1076000.0,22.0848,22.4324,21.9831,22.0473,1076000.0
2006-07-13 11:00:00,41.22,41.65,41.07,41.63,458000.0,22.0473,22.2773,21.9671,22.2666,458000.0
2006-07-13 11:30:00,41.63,41.94,41.41,41.7,590700.0,22.2666,22.4324,22.1489,22.3041,590700.0
2006-07-13 12:00:00,41.71,41.98,41.54,41.59,385200.0,22.3094,22.4538,22.2185,22.2452,385200.0
2006-07-13 12:30:00,41.59,41.76,41.44,41.52,184400.0,22.2452,22.3361,22.165,22.2078,184400.0
2006-07-13 13:00:00,41.5,41.58,40.87,40.94,378000.0,22.1971,22.2399,21.8601,21.8976,378000.0
2006-07-13 13:30:00,40.92,40.95,40.51,40.57,329900.0,21.8869,21.9029,21.6676,21.6997,329900.0
2006-07-13 14:00:00,40.57,40.87,40.53,40.81,370600.0,21.6997,21.8601,21.6783,21.828,370600.0
2006-07-13 14:30:00,40.81,40.81,40.36,40.53,381200.0,21.828,21.828,21.5873,21.6783,381200.0
2006-07-13 15:00:00,40.52,40.68,40.38,40.62,392800.0,21.6729,21.7585,21.598,21.7264,392800.0
2006-07-13 15:30:00,40.61,40.72,40.49,40.49,426300.0,21.721,21.7799,21.6569,21.6569,426300.0
2006-07-14 09:30:00,40.65,41.09,40.3,40.85,670600.0,21.7424,21.9778,21.5552,21.8494,670600.0
2006-07-14 10:00:00,40.85,41.07,40.57,40.77,537000.0,21.8494,21.9671,21.6997,21.8066,537000.0
2006-07-14 10:30:00,40.76,41.0,40.41,40.45,236600.0,21.8013,21.9296,21.6141,21.6355,236600.0
2006-07-14 11:00:00,40.44,40.47,40.05,40.2,363000.0,21.6301,21.6462,21.4215,21.5018,363000.0
2006-07-14 11:30:00,40.19,40.33,39.95,40.32,282600.0,21.4964,21.5713,21.368,21.5659,282600.0
2006-07-14 12:00:00,40.32,40.53,40.22,40.28,225700.0,21.5659,21.6783,21.5124,21.5445,225700.0
2006-07-14 12:30:00,40.27,40.61,40.22,40.55,271500.0,21.5392,21.721,21.5124,21.689,271500.0
2006-07-14 13:00:00,40.55,40.62,40.27,40.57,210400.0,21.689,21.7264,21.5392,21.6997,210400.0
2006-07-14 13:30:00,40.58,40.8,40.39,40.5,274600.0,21.705,21.8227,21.6034,21.6622,274600.0
2006-07-14 14:00:00,40.5,40.68,40.34,40.43,381000.0,21.6622,21.7585,21.5766,21.6248,381000.0
2006-07-14 14:30:00,40.42,40.5,40.17,40.3,191700.0,21.6194,21.6622,21.4857,21.5552,191700.0
2006-07-14 15:00:00,40.29,40.59,40.29,40.44,271700.0,21.5499,21.7104,21.5499,21.6301,271700.0
2006-07-14 15:30:00,40.44,40.48,40.23,40.36,511400.0,21.6301,21.6515,21.5178,21.5873,511400.0
2006-07-17 09:30:00,40.43,40.91,40.28,40.68,478300.0,21.6248,21.8815,21.5445,21.7585,478300.0
2006-07-17 10:00:00,40.7,41.06,40.64,40.64,540600.0,21.7692,21.9617,21.7371,21.7371,540600.0
2006-07-17 10:30:00,40.64,40.84,40.42,40.76,289900.0,21.7371,21.8441,21.6194,21.8013,289900.0
2006-07-17 11:00:00,40.78,40.85,40.51,40.68,216400.0,21.812,21.8494,21.6676,21.7585,216400.0
2006-07-17 11:30:00,40.67,41.04,40.6,40.92,262700.0,21.7531,21.951,21.7157,21.8869,262700.0
2006-07-17 12:00:00,40.93,41.02,40.69,40.8,194500.0,21.8922,21.9403,21.7638,21.8227,194500.0
2006-07-17 12:30:00,40.81,41.01,40.74,40.85,137400.0,21.828,21.935,21.7906,21.8494,137400.0
2006-07-17 13:00:00,40.85,41.02,40.79,40.98,138000.0,21.8494,21.9403,21.8173,21.919,138000.0
2006-07-17 13:30:00,41.0,41.05,40.83,40.88,119900.0,21.9296,21.9564,21.8387,21.8655,119900.0
2006-07-17 14:00:00,40.88,40.98,40.82,40.89,115500.0,21.8655,21.919,21.8334,21.8708,115500.0
2006-07-17 14:30:00,40.88,40.91,40.65,40.67,120400.0,21.8655,21.8815,21.7424,21.7531,120400.0
2006-07-17 15:00:00,40.68,40.7,40.51,40.53,177700.0,21.7585,21.7692,21.6676,21.6783,177700.0
2006-07-17 15:30:00,40.53,40.68,40.44,40.54,197300.0,21.6783,21.7585,21.6301,21.6836,197300.0
2006-07-18 09:30:00,40.61,40.88,40.33,40.69,397000.0,21.721,21.8655,21.5713,21.7638,397000.0
2006-07-18 10:00:00,40.7,40.7,39.99,40.1,379100.0,21.7692,21.7692,21.3894,21.4483,379100.0
2006-07-18 10:30:00,40.09,40.12,39.58,39.62,467500.0,21.4429,21.459,21.1701,21.1915,467500.0
2006-07-18 11:00:00,39.62,39.75,39.5,39.65,301400.0,21.1915,21.2611,21.1273,21.2076,301400.0
2006-07-18 11:30:00,39.63,39.74,39.52,39.6,219100.0,21.1969,21.2557,21.138,21.1808,219100.0
2006-07-18 12:00:00,39.59,39.67,39.44,39.62,256200.0,21.1755,21.2183,21.0953,21.1915,256200.0
2006-07-18 12:30:00,39.62,39.92,39.5,39.58,207200.0,21.1915,21.352,21.1273,21.1701,207200.0
2006-07-18 13:00:00,39.58,39.58,39.21,39.34,226400.0,21.1701,21.1701,20.9722,21.0418,226400.0
2006-07-18 13:30:00,39.34,39.38,39.05,39.23,273100.0,21.0418,21.0632,20.8867,20.9829,273100.0
2006-07-18 14:00:00,39.23,39.8,39.17,39.66,369000.0,20.9829,21.2878,20.9508,21.2129,369000.0
2006-07-18 14:30:00,39.67,40.16,39.64,40.03,565400.0,21.2183,21.4804,21.2022,21.4108,565400.0
2006-07-18 15:00:00,40.03,40.05,39.66,39.91,361400.0,21.4108,21.4215,21.2129,21.3466,361400.0
2006-07-18 15:30:00,39.91,40.56,39.86,40.31,717800.0,21.3466,21.6943,21.3199,21.5606,717800.0
2006-07-19 09:30:00,40.46,41.09,40.4,41.06,604300.0,21.6408,21.9778,21.6087,21.9617,604300.0
2006-07-19 10:00:00,41.08,41.62,41.06,41.17,749200.0,21.9724,22.2613,21.9617,22.0206,749200.0
2006-07-19 10:30:00,41.17,41.72,41.16,41.47,452900.0,22.0206,22.3148,22.0152,22.181,452900.0
2006-07-19 11:00:00,41.45,41.77,41.42,41.71,203700.0,22.1703,22.3415,22.1543,22.3094,203700.0
2006-07-19 11:30:00,41.7,41.86,41.62,41.8,231900.0,22.3041,22.3896,22.2613,22.3575,231900.0
2006-07-19 12:00:00,41.8,41.81,41.57,41.77,275600.0,22.3575,22.3629,22.2345,22.3415,275600.0
2006-07-19 12:30:00,41.78,42.25,41.78,42.2,293300.0,22.3468,22.5982,22.3468,22.5715,293300.0
2006-07-19 13:00:00,42.2,42.4,42.12,42.24,269100.0,22.5715,22.6785,22.5287,22.5929,269100.0
2006-07-19 13:30:00,42.23,42.4,41.9,41.92,257600.0,22.5875,22.6785,22.411,22.4217,257600.0
2006-07-19 14:00:00,41.92,42.18,41.76,42.09,357200.0,22.4217,22.5608,22.3361,22.5127,357200.0
2006-07-19 14:30:00,42.09,42.2,41.94,41.97,238900.0,22.5127,22.5715,22.4324,22.4485,238900.0
2006-07-19 15:00:00,41.96,41.98,41.6,41.84,409000.0,22.4431,22.4538,22.2506,22.3789,409000.0
2006-07-19 15:30:00,41.84,41.93,41.67,41.8,654000.0,22.3789,22.4271,22.288,22.3575,654000.0
2006-07-20 09:30:00,41.48,41.63,40.8,41.02,971900.0,22.1864,22.2666,21.8227,21.9403,971900.0
2006-07-20 10:00:00,41.01,41.16,40.41,40.73,1000300.0,21.935,22.0152,21.6141,21.7852,1000300.0
2006-07-20 10:30:00,40.73,40.93,40.6,40.74,395400.0,21.7852,21.8922,21.7157,21.7906,395400.0
2006-07-20 11:00:00,40.73,40.93,40.69,40.71,246400.0,21.7852,21.8922,21.7638,21.7745,246400.0
2006-07-20 11:30:00,40.7,40.93,40.5,40.88,207500.0,21.7692,21.8922,21.6622,21.8655,207500.0
2006-07-20 12:00:00,40.88,40.97,40.55,40.58,212200.0,21.8655,21.9136,21.689,21.705,212200.0
2006-07-20 12:30:00,40.58,40.59,40.35,40.47,182400.0,21.705,21.7104,21.582,21.6462,182400.0
2006-07-20 13:00:00,40.48,40.56,40.33,40.5,161400.0,21.6515,21.6943,21.5713,21.6622,161400.0
2006-07-20 13:30:00,40.5,40.56,40.16,40.18,197900.0,21.6622,21.6943,21.4804,21.4911,197900.0
2006-07-20 14:00:00,40.17,40.37,39.9,40.03,475800.0,21.4857,21.5927,21.3413,21.4108,475800.0
2006-07-20 14:30:00,40.02,40.32,40.01,40.18,301800.0,21.4055,21.5659,21.4001,21.4911,301800.0
2006-07-20 15:00:00,40.18,40.37,40.04,40.16,289700.0,21.4911,21.5927,21.4162,21.4804,289700.0
2006-07-20 15:30:00,40.16,40.18,39.88,39.96,521200.0,21.4804,21.4911,21.3306,21.3734,521200.0
2006-07-21 09:30:00,39.2,39.42,38.48,38.78,1525800.0,20.9669,21.0846,20.5818,20.7422,1525800.0
2006-07-21 10:00:00,38.75,38.97,38.53,38.86,643200.0,20.7262,20.8439,20.6085,20.785,643200.0
2006-07-21 10:30:00,38.84,39.38,38.79,39.31,621100.0,20.7743,21.0632,20.7476,21.0257,621100.0
2006-07-21 11:00:00,39.31,39.33,38.88,38.95,268700.0,21.0257,21.0364,20.7957,20.8332,268700.0
2006-07-21 11:30:00,38.95,39.2,38.86,39.1,276200.0,20.8332,20.9669,20.785,20.9134,276200.0
2006-07-21 12:00:00,39.11,39.13,38.85,39.04,395000.0,20.9187,20.9294,20.7797,20.8813,395000.0
2006-07-21 12:30:00,39.04,39.16,38.41,38.53,424700.0,20.8813,20.9455,20.5443,20.6085,424700.0
2006-07-21 13:00:00,38.53,38.69,38.38,38.62,249700.0,20.6085,20.6941,20.5283,20.6567,249700.0
2006-07-21 13:30:00,38.61,39.13,38.58,39.08,339000.0,20.6513,20.9294,20.6353,20.9027,339000.0
2006-07-21 14:00:00,39.07,39.16,38.88,39.13,318800.0,20.8973,20.9455,20.7957,20.9294,318800.0
2006-07-21 14:30:00,39.12,39.18,38.95,38.95,241400.0,20.9241,20.9562,20.8332,20.8332,241400.0
2006-07-21 15:00:00,38.96,39.08,38.91,39.04,344100.0,20.8385,20.9027,20.8118,20.8813,344100.0
2006-07-21 15:30:00,39.04,39.19,38.95,39.05,639000.0,20.8813,20.9615,20.8332,20.8867,639000.0
2006-07-24 09:30:00,39.15,39.59,39.15,39.43,454100.0,20.9401,21.1755,20.9401,21.0899,454100.0
2006-07-24 10:00:00,39.41,39.77,39.22,39.72,394900.0,21.0792,21.2718,20.9776,21.245,394900.0
2006-07-24 10:30:00,39.74,40.06,39.7,39.96,317100.0,21.2557,21.4269,21.2343,21.3734,317100.0
2006-07-24 11:00:00,39.96,40.03,39.85,39.97,222300.0,21.3734,21.4108,21.3145,21.3787,222300.0
2006-07-24 11:30:00,39.97,40.08,39.79,39.84,276700.0,21.3787,21.4376,21.2825,21.3092,276700.0
2006-07-24 12:00:00,39.86,39.9,39.7,39.7,154800.0,21.3199,21.3413,21.2343,21.2343,154800.0
2006-07-24 12:30:00,39.7,39.74,39.37,39.4,306600.0,21.2343,21.2557,21.0578,21.0739,306600.0
2006-07-24 13:00:00,39.4,39.49,39.33,39.37,136100.0,21.0739,21.122,21.0364,21.0578,136100.0
2006-07-24 13:30:00,39.37,39.64,39.33,39.41,107000.0,21.0578,21.2022,21.0364,21.0792,107000.0
2006-07-24 14:00:00,39.43,39.47,39.36,39.38,129100.0,21.0899,21.1113,21.0525,21.0632,129100.0
2006-07-24 14:30:00,39.37,39.54,39.37,39.54,153200.0,21.0578,21.1487,21.0578,21.1487,153200.0
2006-07-24 15:00:00,39.54,39.75,39.5,39.7,218500.0,21.1487,21.2611,21.1273,21.2343,218500.0
2006-07-24 15:30:00,39.71,39.8,39.63,39.76,410100.0,21.2397,21.2878,21.1969,21.2664,410100.0
2006-07-25 09:30:00,39.49,39.85,39.34,39.67,372400.0,21.122,21.3145,21.0418,21.2183,372400.0
2006-07-25 10:00:00,39.68,40.22,39.66,39.98,456100.0,21.2236,21.5124,21.2129,21.3841,456100.0
2006-07-25 10:30:00,39.99,40.0,39.53,39.8,360600.0,21.3894,21.3948,21.1434,21.2878,360600.0
2006-07-25 11:00:00,39.8,40.08,39.73,40.0,235700.0,21.2878,21.4376,21.2504,21.3948,235700.0
2006-07-25 11:30:00,39.99,39.99,39.66,39.73,180100.0,21.3894,21.3894,21.2129,21.2504,180100.0
2006-07-25 12:00:00,39.74,39.8,39.62,39.69,158300.0,21.2557,21.2878,21.1915,21.229,158300.0
2006-07-25 12:30:00,39.7,39.8,39.61,39.63,114200.0,21.2343,21.2878,21.1862,21.1969,114200.0
2006-07-25 13:00:00,39.62,39.73,39.55,39.62,115100.0,21.1915,21.2504,21.1541,21.1915,115100.0
2006-07-25 13:30:00,39.6,39.66,39.49,39.6,126600.0,21.1808,21.2129,21.122,21.1808,126600.0
2006-07-25 14:00:00,39.6,39.63,39.3,39.38,142500.0,21.1808,21.1969,21.0204,21.0632,142500.0
2006-07-25 14:30:00,39.38,39.61,39.27,39.56,232800.0,21.0632,21.1862,21.0043,21.1594,232800.0
2006-07-25 15:00:00,39.57,39.9,39.57,39.84,356400.0,21.1648,21.3413,21.1648,21.3092,356400.0
2006-07-25 15:30:00,39.85,40.01,39.68,39.76,506700.0,21.3145,21.4001,21.2236,21.2664,506700.0
2006-07-26 09:30:00,39.49,40.1,39.03,39.91,544500.0,21.122,21.4483,20.876,21.3466,544500.0
2006-07-26 10:00:00,39.94,39.96,39.42,39.71,361700.0,21.3627,21.3734,21.0846,21.2397,361700.0
2006-07-26 10:30:00,39.71,39.71,39.22,39.34,280500.0,21.2397,21.2397,20.9776,21.0418,280500.0
2006-07-26 11:00:00,39.35,39.69,39.26,39.61,200800.0,21.0471,21.229,20.999,21.1862,200800.0
2006-07-26 11:30:00,39.61,40.1,39.56,40.1,207500.0,21.1862,21.4483,21.1594,21.4483,207500.0
2006-07-26 12:00:00,40.1,40.73,40.09,40.48,417700.0,21.4483,21.7852,21.4429,21.6515,417700.0
2006-07-26 12:30:00,40.47,40.68,40.36,40.43,275900.0,21.6462,21.7585,21.5873,21.6248,275900.0
2006-07-26 13:00:00,40.44,40.75,40.41,40.57,152500.0,21.6301,21.7959,21.6141,21.6997,152500.0
2006-07-26 13:30:00,40.58,40.76,40.46,40.65,140200.0,21.705,21.8013,21.6408,21.7424,140200.0
2006-07-26 14:00:00,40.64,40.76,40.37,40.62,405000.0,21.7371,21.8013,21.5927,21.7264,405000.0
2006-07-26 14:30:00,40.61,40.91,40.6,40.63,212900.0,21.721,21.8815,21.7157,21.7317,212900.0
2006-07-26 15:00:00,40.63,40.65,39.98,40.08,597600.0,21.7317,21.7424,21.3841,21.4376,597600.0
2006-07-26 15:30:00,40.09,40.22,39.76,39.79,487000.0,21.4429,21.5124,21.2664,21.2825,487000.0
2006-07-27 09:30:00,40.2,41.62,40.2,41.37,1157800.0,21.5018,22.2613,21.5018,22.1275,1157800.0
2006-07-27 10:00:00,41.37,41.5,41.12,41.43,419100.0,22.1275,22.1971,21.9938,22.1596,419100.0
2006-07-27 10:30:00,41.45,41.68,41.12,41.29,410900.0,22.1703,22.2934,21.9938,22.0848,410900.0
2006-07-27 11:00:00,41.29,41.33,40.91,41.12,592700.0,22.0848,22.1062,21.8815,21.9938,592700.0
2006-07-27 11:30:00,41.11,41.16,40.88,40.89,253900.0,21.9885,22.0152,21.8655,21.8708,253900.0
2006-07-27 12:00:00,40.88,41.2,40.8,41.11,288000.0,21.8655,22.0366,21.8227,21.9885,288000.0
2006-07-27 12:30:00,41.11,41.21,41.0,41.02,110600.0,21.9885,22.042,21.9296,21.9403,110600.0
2006-07-27 13:00:00,41.03,41.04,40.68,40.79,276400.0,21.9457,21.951,21.7585,21.8173,276400.0
2006-07-27 13:30:00,40.77,40.8,40.49,40.62,331800.0,21.8066,21.8227,21.6569,21.7264,331800.0
2006-07-27 14:00:00,40.62,40.65,40.13,40.45,435900.0,21.7264,21.7424,21.4643,21.6355,435900.0
2006-07-27 14:30:00,40.45,40.51,40.22,40.37,323300.0,21.6355,21.6676,21.5124,21.5927,323300.0
2006-07-27 15:00:00,40.39,40.47,40.11,40.18,255800.0,21.6034,21.6462,21.4536,21.4911,255800.0
2006-07-27 15:30:00,40.18,40.25,39.99,39.99,634200.0,21.4911,21.5285,21.3894,21.3894,634200.0
2006-07-28 09:30:00,40.02,41.22,39.97,40.92,707300.0,21.4055,22.0473,21.3787,21.8869,707300.0
2006-07-28 10:00:00,40.92,41.3,40.65,40.97,631200.0,21.8869,22.0901,21.7424,21.9136,631200.0
2006-07-28 10:30:00,40.94,41.72,40.93,41.67,561600.0,21.8976,22.3148,21.8922,22.288,561600.0
2006-07-28 11:00:00,41.66,41.95,41.57,41.86,421900.0,22.2827,22.4378,22.2345,22.3896,421900.0
2006-07-28 11:30:00,41.88,42.35,41.86,42.34,482900.0,22.4003,22.6517,22.3896,22.6464,482900.0
2006-07-28 12:00:00,42.35,42.5,42.05,42.44,389300.0,22.6517,22.732,22.4913,22.6999,389300.0
2006-07-28 12:30:00,42.44,42.46,42.02,42.31,334100.0,22.6999,22.7106,22.4752,22.6303,334100.0
2006-07-28 13:00:00,42.33,42.45,42.16,42.3,294600.0,22.641,22.7052,22.5501,22.625,294600.0
2006-07-28 13:30:00,42.31,42.33,41.86,42.17,267800.0,22.6303,22.641,22.3896,22.5554,267800.0
2006-07-28 14:00:00,42.17,42.3,41.95,42.0,311000.0,22.5554,22.625,22.4378,22.4645,311000.0
2006-07-28 14:30:00,42.0,42.22,41.88,42.17,244700.0,22.4645,22.5822,22.4003,22.5554,244700.0
2006-07-28 15:00:00,42.17,42.2,42.1,42.14,344100.0,22.5554,22.5715,22.518,22.5394,344100.0
2006-07-28 15:30:00,42.14,42.47,42.1,42.36,752400.0,22.5394,22.7159,22.518,22.6571,752400.0
2006-07-31 09:30:00,42.2,42.94,41.68,41.97,1018200.0,22.5715,22.9673,22.2934,22.4485,1018200.0
2006-07-31 10:00:00,41.97,42.4,41.64,42.36,462600.0,22.4485,22.6785,22.272,22.6571,462600.0
2006-07-31 10:30:00,42.39,42.52,42.12,42.24,390700.0,22.6731,22.7426,22.5287,22.5929,390700.0
2006-07-31 11:00:00,42.24,42.35,41.74,41.76,308600.0,22.5929,22.6517,22.3255,22.3361,308600.0
2006-07-31 11:30:00,41.76,42.13,41.76,42.04,161400.0,22.3361,22.5341,22.3361,22.4859,161400.0
2006-07-31 12:00:00,42.05,42.16,41.93,42.15,122800.0,22.4913,22.5501,22.4271,22.5447,122800.0
2006-07-31 12:30:00,42.15,42.16,41.87,41.91,154200.0,22.5447,22.5501,22.395,22.4164,154200.0
2006-07-31 13:00:00,41.9,41.98,41.88,41.91,122200.0,22.411,22.4538,22.4003,22.4164,122200.0
2006-07-31 13:30:00,41.91,42.39,41.91,42.31,257900.0,22.4164,22.6731,22.4164,22.6303,257900.0
2006-07-31 14:00:00,42.3,42.4,42.12,42.19,183600.0,22.625,22.6785,22.5287,22.5661,183600.0
2006-07-31 14:30:00,42.19,42.24,41.2,42.07,163700.0,22.5661,22.5929,22.0366,22.502,163700.0
2006-07-31 15:00:00,42.08,42.31,42.01,42.17,224000.0,22.5073,22.6303,22.4699,22.5554,224000.0
2006-07-31 15:30:00,42.17,42.29,42.15,42.18,300400.0,22.5554,22.6196,22.5447,22.5608,300400.0
2006-08-01 09:30:00,41.88,41.88,41.33,41.45,403500.0,22.4003,22.4003,22.1062,22.1703,403500.0
2006-08-01 10:00:00,41.45,41.5,41.1,41.29,366700.0,22.1703,22.1971,21.9831,22.0848,366700.0
2006-08-01 10:30:00,41.32,41.49,41.3,41.33,224800.0,22.1008,22.1917,22.0901,22.1062,224800.0
2006-08-01 11:00:00,41.33,41.61,41.3,41.34,153300.0,22.1062,22.2559,22.0901,22.1115,153300.0
2006-08-01 11:30:00,41.35,41.57,41.34,41.48,140700.0,22.1169,22.2345,22.1115,22.1864,140700.0
2006-08-01 12:00:00,41.48,41.54,41.3,41.31,141400.0,22.1864,22.2185,22.0901,22.0955,141400.0
2006-08-01 12:30:00,41.31,41.42,41.21,41.39,120700.0,22.0955,22.1543,22.042,22.1382,120700.0
2006-08-01 13:00:00,41.4,41.42,41.07,41.16,157100.0,22.1436,22.1543,21.9671,22.0152,157100.0
2006-08-01 13:30:00,41.15,41.18,41.04,41.18,163500.0,22.0099,22.0259,21.951,22.0259,163500.0
2006-08-01 14:00:00,41.17,41.32,41.17,41.21,181400.0,22.0206,22.1008,22.0206,22.042,181400.0
2006-08-01 14:30:00,41.21,41.33,41.13,41.19,171000.0,22.042,22.1062,21.9992,22.0313,171000.0
2006-08-01 15:00:00,41.19,41.38,41.1,41.31,204600.0,22.0313,22.1329,21.9831,22.0955,204600.0
2006-08-01 15:30:00,41.31,41.51,41.3,41.45,385700.0,22.0955,22.2024,22.0901,22.1703,385700.0
2006-08-02 09:30:00,41.59,41.9,41.33,41.55,381900.0,22.2452,22.411,22.1062,22.2238,381900.0
2006-08-02 10:00:00,41.55,41.71,41.32,41.64,208000.0,22.2238,22.3094,22.1008,22.272,208000.0
2006-08-02 10:30:00,41.63,41.71,41.33,41.38,164000.0,22.2666,22.3094,22.1062,22.1329,164000.0
2006-08-02 11:00:00,41.38,41.81,41.38,41.62,141700.0,22.1329,22.3629,22.1329,22.2613,141700.0
2006-08-02 11:30:00,41.63,42.07,41.62,42.0,137200.0,22.2666,22.502,22.2613,22.4645,137200.0
2006-08-02 12:00:00,42.02,42.22,41.97,42.01,189900.0,22.4752,22.5822,22.4485,22.4699,189900.0
2006-08-02 12:30:00,41.99,42.06,41.91,42.05,76200.0,22.4592,22.4966,22.4164,22.4913,76200.0
2006-08-02 13:00:00,42.05,42.2,41.94,42.08,134700.0,22.4913,22.5715,22.4324,22.5073,134700.0
2006-08-02 13:30:00,42.08,42.19,42.06,42.19,51700.0,22.5073,22.5661,22.4966,22.5661,51700.0
2006-08-02 14:00:00,42.18,42.33,41.97,42.01,134000.0,22.5608,22.641,22.4485,22.4699,134000.0
2006-08-02 14:30:00,42.04,42.1,41.83,41.94,162200.0,22.4859,22.518,22.3736,22.4324,162200.0
2006-08-02 15:00:00,41.92,41.92,41.66,41.73,138700.0,22.4217,22.4217,22.2827,22.3201,138700.0
2006-08-02 15:30:00,41.74,41.94,41.74,41.81,300200.0,22.3255,22.4324,22.3255,22.3629,300200.0
2006-08-03 09:30:00,41.47,41.84,41.37,41.41,447500.0,22.181,22.3789,22.1275,22.1489,447500.0
2006-08-03 10:00:00,41.42,41.75,41.18,41.62,520400.0,22.1543,22.3308,22.0259,22.2613,520400.0
2006-08-03 10:30:00,41.61,41.67,41.4,41.63,214000.0,22.2559,22.288,22.1436,22.2666,214000.0
2006-08-03 11:00:00,41.64,41.74,41.34,41.45,163600.0,22.272,22.3255,22.1115,22.1703,163600.0
2006-08-03 11:30:00,41.44,41.48,41.36,41.37,101400.0,22.165,22.1864,22.1222,22.1275,101400.0
2006-08-03 12:00:00,41.38,41.51,41.34,41.5,55300.0,22.1329,22.2024,22.1115,22.1971,55300.0
2006-08-03 12:30:00,41.49,41.68,41.49,41.63,98000.0,22.1917,22.2934,22.1917,22.2666,98000.0
2006-08-03 13:00:00,41.63,42.38,41.63,42.21,247400.0,22.2666,22.6678,22.2666,22.5768,247400.0
2006-08-03 13:30:00,42.22,42.5,42.03,42.4,165600.0,22.5822,22.732,22.4806,22.6785,165600.0
2006-08-03 14:00:00,42.41,42.86,42.34,42.71,350500.0,22.6838,22.9245,22.6464,22.8443,350500.0
2006-08-03 14:30:00,42.71,42.75,42.46,42.71,185700.0,22.8443,22.8657,22.7106,22.8443,185700.0
2006-08-03 15:00:00,42.7,42.77,42.47,42.61,267200.0,22.8389,22.8764,22.7159,22.7908,267200.0
2006-08-03 15:30:00,42.59,42.66,42.27,42.47,523800.0,22.7801,22.8175,22.6089,22.7159,523800.0
2006-08-04 09:30:00,42.99,44.15,42.47,43.31,1320000.0,22.994,23.6145,22.7159,23.1652,1320000.0
2006-08-04 10:00:00,43.32,43.5,43.03,43.28,644100.0,23.1705,23.2668,23.0154,23.1492,644100.0
2006-08-04 10:30:00,43.29,43.54,43.23,43.35,194000.0,23.1545,23.2882,23.1224,23.1866,194000.0
2006-08-04 11:00:00,43.34,43.36,43.14,43.22,212500.0,23.1812,23.1919,23.0743,23.1171,212500.0
2006-08-04 11:30:00,43.23,43.24,42.69,42.71,234400.0,23.1224,23.1278,22.8336,22.8443,234400.0
2006-08-04 12:00:00,42.7,42.8,42.26,42.32,250400.0,22.8389,22.8924,22.6036,22.6357,250400.0
2006-08-04 12:30:00,42.31,42.45,42.15,42.24,214800.0,22.6303,22.7052,22.5447,22.5929,214800.0
2006-08-04 13:00:00,42.23,42.37,41.82,42.03,278400.0,22.5875,22.6624,22.3682,22.4806,278400.0
2006-08-04 13:30:00,42.02,42.31,41.83,42.16,200900.0,22.4752,22.6303,22.3736,22.5501,200900.0
2006-08-04 14:00:00,42.15,42.39,41.78,41.78,217000.0,22.5447,22.6731,22.3468,22.3468,217000.0
2006-08-04 14:30:00,41.8,41.9,41.55,41.62,240600.0,22.3575,22.411,22.2238,22.2613,240600.0
2006-08-04 15:00:00,41.62,42.04,41.48,41.96,311200.0,22.2613,22.4859,22.1864,22.4431,311200.0
2006-08-04 15:30:00,41.97,42.08,41.76,42.04,282600.0,22.4485,22.5073,22.3361,22.4859,282600.0
2006-08-07 09:30:00,41.97,42.55,41.69,42.42,384500.0,22.4485,22.7587,22.2987,22.6892,384500.0
2006-08-07 10:00:00,42.41,42.41,41.91,41.94,242000.0,22.6838,22.6838,22.4164,22.4324,242000.0
2006-08-07 10:30:00,41.94,42.05,41.85,42.0,140200.0,22.4324,22.4913,22.3843,22.4645,140200.0
2006-08-07 11:00:00,41.99,42.0,41.66,41.71,213600.0,22.4592,22.4645,22.2827,22.3094,213600.0
2006-08-07 11:30:00,41.72,41.98,41.66,41.95,119100.0,22.3148,22.4538,22.2827,22.4378,119100.0
2006-08-07 12:00:00,41.96,42.0,41.65,41.66,113000.0,22.4431,22.4645,22.2773,22.2827,113000.0
2006-08-07 12:30:00,41.66,41.95,41.65,41.72,120500.0,22.2827,22.4378,22.2773,22.3148,120500.0
2006-08-07 13:00:00,41.72,41.92,41.67,41.91,77900.0,22.3148,22.4217,22.288,22.4164,77900.0
2006-08-07 13:30:00,41.92,42.0,41.78,41.8,63100.0,22.4217,22.4645,22.3468,22.3575,63100.0
2006-08-07 14:00:00,41.79,41.9,41.61,41.63,70500.0,22.3522,22.411,22.2559,22.2666,70500.0
2006-08-07 14:30:00,41.61,41.72,41.49,41.56,109300.0,22.2559,22.3148,22.1917,22.2292,109300.0
2006-08-07 15:00:00,41.55,41.74,41.37,41.61,177600.0,22.2238,22.3255,22.1275,22.2559,177600.0
2006-08-07 15:30:00,41.61,41.84,41.59,41.69,226300.0,22.2559,22.3789,22.2452,22.2987,226300.0
2006-08-08 09:30:00,41.76,42.03,41.42,41.86,314500.0,22.3361,22.4806,22.1543,22.3896,314500.0
2006-08-08 10:00:00,41.89,42.16,41.83,41.99,179000.0,22.4057,22.5501,22.3736,22.4592,179000.0
2006-08-08 10:30:00,41.98,42.21,41.9,42.12,112500.0,22.4538,22.5768,22.411,22.5287,112500.0
2006-08-08 11:00:00,42.12,42.46,42.0,42.38,203000.0,22.5287,22.7106,22.4645,22.6678,203000.0
2006-08-08 11:30:00,42.37,42.45,42.2,42.21,206600.0,22.6624,22.7052,22.5715,22.5768,206600.0
2006-08-08 12:00:00,42.21,42.36,42.21,42.28,86400.0,22.5768,22.6571,22.5768,22.6143,86400.0
2006-08-08 12:30:00,42.29,42.35,42.18,42.26,83900.0,22.6196,22.6517,22.5608,22.6036,83900.0
2006-08-08 13:00:00,42.26,42.32,42.2,42.27,106500.0,22.6036,22.6357,22.5715,22.6089,106500.0
2006-08-08 13:30:00,42.27,42.27,42.02,42.04,204100.0,22.6089,22.6089,22.4752,22.4859,204100.0
2006-08-08 14:00:00,42.04,42.36,41.35,41.81,963400.0,22.4859,22.6571,22.1169,22.3629,963400.0
2006-08-08 14:30:00,41.81,42.37,41.71,41.82,755100.0,22.3629,22.6624,22.3094,22.3682,755100.0
2006-08-08 15:00:00,41.82,42.01,41.5,41.62,491900.0,22.3682,22.4699,22.1971,22.2613,491900.0
2006-08-08 15:30:00,41.6,42.06,41.46,41.86,511700.0,22.2506,22.4966,22.1757,22.3896,511700.0
2006-08-09 09:30:00,42.28,43.95,42.24,42.8,527000.0,22.6143,23.5075,22.5929,22.8924,527000.0
2006-08-09 10:00:00,42.8,43.25,42.76,43.09,359400.0,22.8924,23.1331,22.871,23.0475,359400.0
2006-08-09 10:30:00,43.09,43.1,42.53,42.56,433100.0,23.0475,23.0529,22.748,22.764,433100.0
2006-08-09 11:00:00,42.56,42.99,42.49,42.84,297200.0,22.764,22.994,22.7266,22.9138,297200.0
2006-08-09 11:30:00,42.86,43.27,42.81,43.09,215300.0,22.9245,23.1438,22.8978,23.0475,215300.0
2006-08-09 12:00:00,43.1,43.14,42.88,42.95,99500.0,23.0529,23.0743,22.9352,22.9726,99500.0
2006-08-09 12:30:00,42.95,42.96,42.71,42.8,116500.0,22.9726,22.978,22.8443,22.8924,116500.0
2006-08-09 13:00:00,42.8,42.8,42.5,42.61,120700.0,22.8924,22.8924,22.732,22.7908,120700.0
2006-08-09 13:30:00,42.61,42.69,42.34,42.35,209400.0,22.7908,22.8336,22.6464,22.6517,209400.0
2006-08-09 14:00:00,42.34,42.54,42.11,42.38,723600.0,22.6464,22.7533,22.5234,22.6678,723600.0
2006-08-09 14:30:00,42.39,42.46,41.57,41.59,789600.0,22.6731,22.7106,22.2345,22.2452,789600.0
2006-08-09 15:00:00,41.6,41.63,41.32,41.36,983900.0,22.2506,22.2666,22.1008,22.1222,983900.0
2006-08-09 15:30:00,41.36,41.55,41.29,41.45,783300.0,22.1222,22.2238,22.0848,22.1703,783300.0
2006-08-10 09:30:00,41.4,41.99,41.22,41.66,655300.0,22.1436,22.4592,22.0473,22.2827,655300.0
2006-08-10 10:00:00,41.66,41.9,41.4,41.9,229700.0,22.2827,22.411,22.1436,22.411,229700.0
2006-08-10 10:30:00,41.88,42.09,41.76,42.02,282200.0,22.4003,22.5127,22.3361,22.4752,282200.0
2006-08-10 11:00:00,42.02,42.19,41.86,41.96,210900.0,22.4752,22.5661,22.3896,22.4431,210900.0
2006-08-10 11:30:00,41.96,42.19,41.85,42.12,164300.0,22.4431,22.5661,22.3843,22.5287,164300.0
2006-08-10 12:00:00,42.13,42.14,41.8,41.81,180700.0,22.5341,22.5394,22.3575,22.3629,180700.0
2006-08-10 12:30:00,41.81,41.87,41.46,41.49,356100.0,22.3629,22.395,22.1757,22.1917,356100.0
2006-08-10 13:00:00,41.49,41.49,41.15,41.25,267700.0,22.1917,22.1917,22.0099,22.0634,267700.0
2006-08-10 13:30:00,41.26,41.52,41.24,41.45,165600.0,22.0687,22.2078,22.058,22.1703,165600.0
2006-08-10 14:00:00,41.44,41.74,41.44,41.52,263600.0,22.165,22.3255,22.165,22.2078,263600.0
2006-08-10 14:30:00,41.53,41.58,41.32,41.46,161700.0,22.2131,22.2399,22.1008,22.1757,161700.0
2006-08-10 15:00:00,41.46,41.53,41.27,41.29,241000.0,22.1757,22.2131,22.0741,22.0848,241000.0
2006-08-10 15:30:00,41.28,41.64,41.26,41.5,426300.0,22.0794,22.272,22.0687,22.1971,426300.0
2006-08-11 09:30:00,41.48,41.52,40.88,41.0,422000.0,22.2519,22.2734,21.9301,21.9944,422000.0
2006-08-11 10:00:00,41.0,41.16,40.68,41.08,335600.0,21.9944,22.0803,21.8228,22.0373,335600.0
2006-08-11 10:30:00,41.09,41.23,41.05,41.12,141800.0,22.0427,22.1178,22.0213,22.0588,141800.0
2006-08-11 11:00:00,41.14,41.21,40.94,40.96,94500.0,22.0695,22.1071,21.9622,21.973,94500.0
2006-08-11 11:30:00,40.96,41.0,40.59,40.6,142600.0,21.973,21.9944,21.7745,21.7799,142600.0
2006-08-11 12:00:00,40.6,40.75,40.52,40.73,145100.0,21.7799,21.8603,21.7369,21.8496,145100.0
2006-08-11 12:30:00,40.73,40.94,40.65,40.74,120400.0,21.8496,21.9622,21.8067,21.855,120400.0
2006-08-11 13:00:00,40.74,40.85,40.28,40.34,472400.0,21.855,21.914,21.6082,21.6404,472400.0
2006-08-11 13:30:00,40.34,40.7,40.34,40.56,171400.0,21.6404,21.8335,21.6404,21.7584,171400.0
2006-08-11 14:00:00,40.56,40.72,40.54,40.69,170500.0,21.7584,21.8442,21.7477,21.8281,170500.0
2006-08-11 14:30:00,40.7,40.7,40.36,40.39,304000.0,21.8335,21.8335,21.6511,21.6672,304000.0
2006-08-11 15:00:00,40.39,40.48,40.33,40.43,314700.0,21.6672,21.7155,21.635,21.6887,314700.0
2006-08-11 15:30:00,40.43,40.65,40.43,40.62,581900.0,21.6887,21.8067,21.6887,21.7906,581900.0
2006-08-14 09:30:00,40.98,41.05,40.65,40.75,306400.0,21.9837,22.0213,21.8067,21.8603,306400.0
2006-08-14 10:00:00,40.77,40.82,40.62,40.73,173700.0,21.871,21.8979,21.7906,21.8496,173700.0
2006-08-14 10:30:00,40.72,41.2,40.72,41.19,206100.0,21.8442,22.1017,21.8442,22.0964,206100.0
2006-08-14 11:00:00,41.19,41.57,41.11,41.52,301000.0,22.0964,22.3002,22.0534,22.2734,301000.0
2006-08-14 11:30:00,41.51,41.69,41.41,41.65,134000.0,22.268,22.3646,22.2144,22.3431,134000.0
2006-08-14 12:00:00,41.65,41.78,41.54,41.77,131500.0,22.3431,22.4129,22.2841,22.4075,131500.0
2006-08-14 12:30:00,41.77,41.77,41.51,41.54,79800.0,22.4075,22.4075,22.268,22.2841,79800.0
2006-08-14 13:00:00,41.52,41.56,40.46,41.45,88300.0,22.2734,22.2948,21.7048,22.2358,88300.0
2006-08-14 13:30:00,41.45,41.68,41.38,41.41,123500.0,22.2358,22.3592,22.1983,22.2144,123500.0
2006-08-14 14:00:00,41.41,41.49,41.1,41.12,330900.0,22.2144,22.2573,22.0481,22.0588,330900.0
2006-08-14 14:30:00,41.12,41.22,40.83,40.98,243400.0,22.0588,22.1125,21.9032,21.9837,243400.0
2006-08-14 15:00:00,40.97,40.97,40.63,40.72,308000.0,21.9783,21.9783,21.7959,21.8442,308000.0
2006-08-14 15:30:00,40.72,40.88,40.62,40.71,283100.0,21.8442,21.9301,21.7906,21.8389,283100.0
2006-08-15 09:30:00,41.49,41.86,41.28,41.53,485500.0,22.2573,22.4558,22.1446,22.2788,485500.0
2006-08-15 10:00:00,41.54,41.67,41.4,41.67,279100.0,22.2841,22.3539,22.209,22.3539,279100.0
2006-08-15 10:30:00,41.67,42.23,41.67,42.16,361800.0,22.3539,22.6543,22.3539,22.6167,361800.0
2006-08-15 11:00:00,42.17,42.38,42.15,42.28,283400.0,22.6221,22.7347,22.6113,22.6811,283400.0
2006-08-15 11:30:00,42.29,42.5,42.09,42.1,313900.0,22.6865,22.7991,22.5792,22.5845,313900.0
2006-08-15 12:00:00,42.1,42.17,41.99,42.05,161600.0,22.5845,22.6221,22.5255,22.5577,161600.0
2006-08-15 12:30:00,42.06,42.31,42.05,42.3,127000.0,22.5631,22.6972,22.5577,22.6918,127000.0
2006-08-15 13:00:00,42.3,42.42,42.05,42.3,233900.0,22.6918,22.7562,22.5577,22.6918,233900.0
2006-08-15 13:30:00,42.3,42.54,42.24,42.33,192000.0,22.6918,22.8206,22.6596,22.7079,192000.0
2006-08-15 14:00:00,42.32,42.68,42.25,42.55,310900.0,22.7025,22.8957,22.665,22.8259,310900.0
2006-08-15 14:30:00,42.56,42.77,42.55,42.7,329400.0,22.8313,22.9439,22.8259,22.9064,329400.0
2006-08-15 15:00:00,42.71,42.81,42.54,42.78,448500.0,22.9118,22.9654,22.8206,22.9493,448500.0
2006-08-15 15:30:00,42.79,42.97,42.74,42.84,738500.0,22.9547,23.0512,22.9279,22.9815,738500.0
2006-08-16 09:30:00,42.51,43.4,42.5,43.06,942400.0,22.8045,23.2819,22.7991,23.0995,942400.0
2006-08-16 10:00:00,43.06,43.78,43.05,43.78,618000.0,23.0995,23.4858,23.0942,23.4858,618000.0
2006-08-16 10:30:00,43.77,44.3,43.72,44.22,635800.0,23.4804,23.7647,23.4536,23.7218,635800.0
2006-08-16 11:00:00,44.23,44.23,43.84,44.0,350700.0,23.7272,23.7272,23.5179,23.6038,350700.0
2006-08-16 11:30:00,44.01,44.14,43.96,44.01,186200.0,23.6091,23.6789,23.5823,23.6091,186200.0
2006-08-16 12:00:00,44.01,44.37,43.98,44.33,220500.0,23.6091,23.8023,23.5931,23.7808,220500.0
2006-08-16 12:30:00,44.33,44.49,44.11,44.15,255700.0,23.7808,23.8666,23.6628,23.6842,255700.0
2006-08-16 13:00:00,44.15,44.45,44.08,44.21,259700.0,23.6842,23.8452,23.6467,23.7164,259700.0
2006-08-16 13:30:00,44.21,44.37,44.09,44.22,187000.0,23.7164,23.8023,23.6521,23.7218,187000.0
2006-08-16 14:00:00,44.22,44.58,44.14,44.46,270200.0,23.7218,23.9149,23.6789,23.8505,270200.0
2006-08-16 14:30:00,44.46,44.73,44.44,44.69,347800.0,23.8505,23.9954,23.8398,23.9739,347800.0
2006-08-16 15:00:00,44.69,44.9,44.63,44.68,450400.0,23.9739,24.0866,23.9417,23.9686,450400.0
2006-08-16 15:30:00,44.68,44.93,44.67,44.91,746200.0,23.9686,24.1027,23.9632,24.092,746200.0
2006-08-17 09:30:00,44.75,45.49,44.51,45.4,1091700.0,24.0061,24.4031,23.8774,24.3548,1091700.0
2006-08-17 10:00:00,45.4,45.59,45.11,45.14,585900.0,24.3548,24.4567,24.1992,24.2153,585900.0
2006-08-17 10:30:00,45.16,45.51,45.08,45.48,396200.0,24.2261,24.4138,24.1831,24.3977,396200.0
2006-08-17 11:00:00,45.48,45.69,45.43,45.49,382700.0,24.3977,24.5104,24.3709,24.4031,382700.0
2006-08-17 11:30:00,45.48,45.72,45.43,45.51,252100.0,24.3977,24.5265,24.3709,24.4138,252100.0
2006-08-17 12:00:00,45.5,45.7,45.37,45.66,264200.0,24.4085,24.5157,24.3387,24.4943,264200.0
2006-08-17 12:30:00,45.66,45.7,45.55,45.62,177600.0,24.4943,24.5157,24.4353,24.4728,177600.0
2006-08-17 13:00:00,45.62,45.8,45.56,45.71,230500.0,24.4728,24.5694,24.4406,24.5211,230500.0
2006-08-17 13:30:00,45.71,45.75,45.25,45.25,472200.0,24.5211,24.5426,24.2743,24.2743,472200.0
2006-08-17 14:00:00,45.25,45.31,44.91,44.92,547800.0,24.2743,24.3065,24.092,24.0973,547800.0
2006-08-17 14:30:00,44.92,45.01,44.7,44.94,386400.0,24.0973,24.1456,23.9793,24.108,386400.0
2006-08-17 15:00:00,44.95,45.25,44.88,45.06,210600.0,24.1134,24.2743,24.0759,24.1724,210600.0
2006-08-17 15:30:00,45.05,45.19,44.84,44.89,360800.0,24.1671,24.2422,24.0544,24.0812,360800.0
2006-08-18 09:30:00,44.73,44.88,44.17,44.25,1255100.0,23.9954,24.0759,23.695,23.7379,1255100.0
2006-08-18 10:00:00,44.25,44.56,44.23,44.42,344000.0,23.7379,23.9042,23.7272,23.8291,344000.0
2006-08-18 10:30:00,44.42,44.59,44.27,44.56,212900.0,23.8291,23.9203,23.7486,23.9042,212900.0
2006-08-18 11:00:00,44.57,44.7,44.5,44.63,149500.0,23.9096,23.9793,23.872,23.9417,149500.0
2006-08-18 11:30:00,44.64,44.72,44.48,44.62,91900.0,23.9471,23.99,23.8613,23.9364,91900.0
2006-08-18 12:00:00,44.62,44.93,44.57,44.87,102000.0,23.9364,24.1027,23.9096,24.0705,102000.0
2006-08-18 12:30:00,44.88,45.0,44.74,44.89,100500.0,24.0759,24.1402,24.0008,24.0812,100500.0
2006-08-18 13:00:00,44.9,45.1,44.87,45.01,101100.0,24.0866,24.1939,24.0705,24.1456,101100.0
2006-08-18 13:30:00,45.02,45.36,44.95,44.97,185800.0,24.151,24.3334,24.1134,24.1241,185800.0
2006-08-18 14:00:00,44.97,45.28,44.95,45.12,112800.0,24.1241,24.2904,24.1134,24.2046,112800.0
2006-08-18 14:30:00,45.13,45.41,45.05,45.06,120900.0,24.21,24.3602,24.1671,24.1724,120900.0
2006-08-18 15:00:00,45.05,45.38,45.04,45.37,150800.0,24.1671,24.3441,24.1617,24.3387,150800.0
2006-08-18 15:30:00,45.37,45.45,45.26,45.31,319300.0,24.3387,24.3816,24.2797,24.3065,319300.0
2006-08-21 09:30:00,45.2,45.21,44.49,44.54,625800.0,24.2475,24.2529,23.8666,23.8935,625800.0
2006-08-21 10:00:00,44.53,44.63,44.28,44.28,421700.0,23.8881,23.9417,23.754,23.754,421700.0
2006-08-21 10:30:00,44.27,44.58,44.25,44.48,185000.0,23.7486,23.9149,23.7379,23.8613,185000.0
2006-08-21 11:00:00,44.47,44.47,44.24,44.35,206100.0,23.8559,23.8559,23.7325,23.7915,206100.0
2006-08-21 11:30:00,44.34,44.42,44.17,44.2,195100.0,23.7862,23.8291,23.695,23.7111,195100.0
2006-08-21 12:00:00,44.2,44.29,44.12,44.2,108800.0,23.7111,23.7594,23.6682,23.7111,108800.0
2006-08-21 12:30:00,44.2,44.5,44.2,44.36,111100.0,23.7111,23.872,23.7111,23.7969,111100.0
2006-08-21 13:00:00,44.36,44.56,44.34,44.38,73700.0,23.7969,23.9042,23.7862,23.8076,73700.0
2006-08-21 13:30:00,44.39,44.44,44.31,44.43,53900.0,23.813,23.8398,23.7701,23.8345,53900.0
2006-08-21 14:00:00,44.43,44.55,44.39,44.44,103900.0,23.8345,23.8988,23.813,23.8398,103900.0
2006-08-21 14:30:00,44.43,44.47,44.29,44.42,128000.0,23.8345,23.8559,23.7594,23.8291,128000.0
2006-08-21 15:00:00,44.43,44.7,44.43,44.62,236000.0,23.8345,23.9793,23.8345,23.9364,236000.0
2006-08-21 15:30:00,44.63,44.79,44.62,44.72,363300.0,23.9417,24.0276,23.9364,23.99,363300.0
2006-08-22 09:30:00,44.78,45.17,44.42,44.55,386400.0,24.0222,24.2314,23.8291,23.8988,386400.0
2006-08-22 10:00:00,44.58,44.84,44.45,44.72,229000.0,23.9149,24.0544,23.8452,23.99,229000.0
2006-08-22 10:30:00,44.72,44.76,44.57,44.65,162900.0,23.99,24.0115,23.9096,23.9525,162900.0
2006-08-22 11:00:00,44.66,44.89,44.56,44.88,115200.0,23.9578,24.0812,23.9042,24.0759,115200.0
2006-08-22 11:30:00,44.87,44.99,44.79,44.8,195800.0,24.0705,24.1349,24.0276,24.0329,195800.0
2006-08-22 12:00:00,44.8,44.82,44.56,44.6,133300.0,24.0329,24.0437,23.9042,23.9257,133300.0
2006-08-22 12:30:00,44.58,44.58,44.44,44.57,91400.0,23.9149,23.9149,23.8398,23.9096,91400.0
2006-08-22 13:00:00,44.56,44.56,44.12,44.18,198200.0,23.9042,23.9042,23.6682,23.7003,198200.0
2006-08-22 13:30:00,44.17,44.17,43.82,44.01,490600.0,23.695,23.695,23.5072,23.6091,490600.0
2006-08-22 14:00:00,44.01,44.01,43.66,43.84,322500.0,23.6091,23.6091,23.4214,23.5179,322500.0
2006-08-22 14:30:00,43.84,43.95,43.74,43.91,388400.0,23.5179,23.577,23.4643,23.5555,388400.0
2006-08-22 15:00:00,43.91,44.03,43.82,43.82,487100.0,23.5555,23.6199,23.5072,23.5072,487100.0
2006-08-22 15:30:00,43.82,43.96,43.8,43.83,463600.0,23.5072,23.5823,23.4965,23.5126,463600.0
2006-08-23 09:30:00,43.99,44.25,43.79,43.9,718700.0,23.5984,23.7379,23.4911,23.5501,718700.0
2006-08-23 10:00:00,43.89,43.97,43.53,43.62,658800.0,23.5448,23.5877,23.3517,23.3999,658800.0
2006-08-23 10:30:00,43.61,43.8,43.31,43.48,444400.0,23.3946,23.4965,23.2336,23.3248,444400.0
2006-08-23 11:00:00,43.48,43.57,43.22,43.48,306200.0,23.3248,23.3731,23.1854,23.3248,306200.0
2006-08-23 11:30:00,43.47,43.57,43.3,43.42,198700.0,23.3195,23.3731,23.2283,23.2926,198700.0
2006-08-23 12:00:00,43.41,43.54,43.33,43.39,160700.0,23.2873,23.357,23.2444,23.2765,160700.0
2006-08-23 12:30:00,43.39,43.43,43.29,43.35,96200.0,23.2765,23.298,23.2229,23.2551,96200.0
2006-08-23 13:00:00,43.35,43.45,43.31,43.39,84200.0,23.2551,23.3087,23.2336,23.2765,84200.0
2006-08-23 13:30:00,43.4,43.42,43.03,43.23,204100.0,23.2819,23.2926,23.0834,23.1907,204100.0
2006-08-23 14:00:00,43.22,43.32,43.15,43.16,106100.0,23.1854,23.239,23.1478,23.1532,106100.0
2006-08-23 14:30:00,43.16,43.31,43.05,43.05,128200.0,23.1532,23.2336,23.0942,23.0942,128200.0
2006-08-23 15:00:00,43.06,43.31,43.03,43.18,180100.0,23.0995,23.2336,23.0834,23.1639,180100.0
2006-08-23 15:30:00,43.18,43.44,43.09,43.32,428200.0,23.1639,23.3034,23.1156,23.239,428200.0
2006-08-24 09:30:00,43.41,43.51,43.06,43.27,316000.0,23.2873,23.3409,23.0995,23.2122,316000.0
2006-08-24 10:00:00,43.27,43.38,42.97,43.14,426300.0,23.2122,23.2712,23.0512,23.1424,426300.0
2006-08-24 10:30:00,43.14,43.15,42.92,43.06,170600.0,23.1424,23.1478,23.0244,23.0995,170600.0
2006-08-24 11:00:00,43.05,43.13,42.94,43.02,182800.0,23.0942,23.1371,23.0351,23.0781,182800.0
2006-08-24 11:30:00,43.01,43.04,42.84,42.94,175500.0,23.0727,23.0888,22.9815,23.0351,175500.0
2006-08-24 12:00:00,42.94,42.94,42.72,42.79,232900.0,23.0351,23.0351,22.9171,22.9547,232900.0
2006-08-24 12:30:00,42.79,42.96,42.72,42.88,167800.0,22.9547,23.0459,22.9171,23.003,167800.0
2006-08-24 13:00:00,42.87,43.14,42.8,43.09,389100.0,22.9976,23.1424,22.96,23.1156,389100.0
2006-08-24 13:30:00,43.09,43.17,42.88,42.94,189400.0,23.1156,23.1585,23.003,23.0351,189400.0
2006-08-24 14:00:00,42.94,43.3,42.94,43.21,344200.0,23.0351,23.2283,23.0351,23.18,344200.0
2006-08-24 14:30:00,43.22,43.26,43.07,43.2,165900.0,23.1854,23.2068,23.1049,23.1746,165900.0
2006-08-24 15:00:00,43.19,43.3,43.09,43.2,268300.0,23.1693,23.2283,23.1156,23.1746,268300.0
2006-08-24 15:30:00,43.2,43.27,43.04,43.2,814200.0,23.1746,23.2122,23.0888,23.1746,814200.0
2006-08-25 09:30:00,43.18,43.26,42.98,43.21,691000.0,23.1639,23.2068,23.0566,23.18,691000.0
2006-08-25 10:00:00,43.23,43.5,43.1,43.15,569100.0,23.1907,23.3356,23.121,23.1478,569100.0
2006-08-25 10:30:00,43.14,43.37,43.03,43.08,208900.0,23.1424,23.2658,23.0834,23.1102,208900.0
2006-08-25 11:00:00,43.07,43.32,43.07,43.14,218100.0,23.1049,23.239,23.1049,23.1424,218100.0
2006-08-25 11:30:00,43.16,43.25,43.06,43.2,163500.0,23.1532,23.2014,23.0995,23.1746,163500.0
2006-08-25 12:00:00,43.19,43.22,43.09,43.19,103500.0,23.1693,23.1854,23.1156,23.1693,103500.0
2006-08-25 12:30:00,43.2,43.23,42.85,43.0,274500.0,23.1746,23.1907,22.9869,23.0673,274500.0
2006-08-25 13:00:00,42.99,43.01,42.87,42.87,84300.0,23.062,23.0727,22.9976,22.9976,84300.0
2006-08-25 13:30:00,42.9,42.96,42.87,42.92,236800.0,23.0137,23.0459,22.9976,23.0244,236800.0
2006-08-25 14:00:00,42.92,42.93,42.69,42.8,368500.0,23.0244,23.0298,22.901,22.96,368500.0
2006-08-25 14:30:00,42.81,42.9,42.77,42.83,221400.0,22.9654,23.0137,22.9439,22.9761,221400.0
2006-08-25 15:00:00,42.84,42.98,42.8,42.94,142100.0,22.9815,23.0566,22.96,23.0351,142100.0
2006-08-25 15:30:00,42.94,43.01,42.78,42.8,261300.0,23.0351,23.0727,22.9493,22.96,261300.0
2006-08-28 09:30:00,42.84,42.98,42.49,42.8,759700.0,22.9815,23.0566,22.7937,22.96,759700.0
2006-08-28 10:00:00,42.8,43.3,42.8,43.27,546600.0,22.96,23.2283,22.96,23.2122,546600.0
2006-08-28 10:30:00,43.28,43.35,42.86,42.93,656000.0,23.2175,23.2551,22.9922,23.0298,656000.0
2006-08-28 11:00:00,42.93,43.1,42.88,43.02,219900.0,23.0298,23.121,23.003,23.0781,219900.0
2006-08-28 11:30:00,43.0,43.15,42.93,43.03,292200.0,23.0673,23.1478,23.0298,23.0834,292200.0
2006-08-28 12:00:00,43.03,43.12,42.93,43.0,231100.0,23.0834,23.1317,23.0298,23.0673,231100.0
2006-08-28 12:30:00,43.01,43.08,42.99,43.03,67600.0,23.0727,23.1102,23.062,23.0834,67600.0
2006-08-28 13:00:00,43.03,43.11,43.0,43.01,177700.0,23.0834,23.1263,23.0673,23.0727,177700.0
2006-08-28 13:30:00,43.0,43.11,42.96,43.09,268100.0,23.0673,23.1263,23.0459,23.1156,268100.0
2006-08-28 14:00:00,43.09,43.12,43.0,43.05,181200.0,23.1156,23.1317,23.0673,23.0942,181200.0
2006-08-28 14:30:00,43.05,43.09,42.94,43.03,150700.0,23.0942,23.1156,23.0351,23.0834,150700.0
2006-08-28 15:00:00,43.02,43.1,42.97,43.06,183300.0,23.0781,23.121,23.0512,23.0995,183300.0
2006-08-28 15:30:00,43.06,43.08,42.9,43.07,342300.0,23.0995,23.1102,23.0137,23.1049,342300.0
2006-08-29 09:30:00,43.29,43.57,43.05,43.46,744600.0,23.2229,23.3731,23.0942,23.3141,744600.0
2006-08-29 10:00:00,43.44,43.54,42.87,42.93,601700.0,23.3034,23.357,22.9976,23.0298,601700.0
2006-08-29 10:30:00,42.91,43.26,42.91,43.2,354900.0,23.0191,23.2068,23.0191,23.1746,354900.0
2006-08-29 11:00:00,43.2,43.2,42.83,42.84,241600.0,23.1746,23.1746,22.9761,22.9815,241600.0
2006-08-29 11:30:00,42.84,42.93,42.7,42.85,266800.0,22.9815,23.0298,22.9064,22.9869,266800.0
2006-08-29 12:00:00,42.85,43.14,42.84,43.13,130000.0,22.9869,23.1424,22.9815,23.1371,130000.0
2006-08-29 12:30:00,43.14,43.18,43.08,43.14,226200.0,23.1424,23.1639,23.1102,23.1424,226200.0
2006-08-29 13:00:00,43.15,43.15,43.07,43.1,124300.0,23.1478,23.1478,23.1049,23.121,124300.0
2006-08-29 13:30:00,43.1,43.17,43.07,43.14,109100.0,23.121,23.1585,23.1049,23.1424,109100.0
2006-08-29 14:00:00,43.14,43.35,43.01,43.18,460000.0,23.1424,23.2551,23.0727,23.1639,460000.0
2006-08-29 14:30:00,43.2,43.3,43.17,43.24,309000.0,23.1746,23.2283,23.1585,23.1961,309000.0
2006-08-29 15:00:00,43.24,43.45,43.13,43.42,287000.0,23.1961,23.3087,23.1371,23.2926,287000.0
2006-08-29 15:30:00,43.42,43.71,43.42,43.55,708900.0,23.2926,23.4482,23.2926,23.3624,708900.0
2006-08-30 09:30:00,43.74,43.76,43.09,43.26,372400.0,23.4643,23.475,23.1156,23.2068,372400.0
2006-08-30 10:00:00,43.28,43.72,43.27,43.69,254600.0,23.2175,23.4536,23.2122,23.4375,254600.0
2006-08-30 10:30:00,43.69,44.21,43.65,44.16,362100.0,23.4375,23.7164,23.416,23.6896,362100.0
2006-08-30 11:00:00,44.17,44.41,44.12,44.23,359500.0,23.695,23.8237,23.6682,23.7272,359500.0
2006-08-30 11:30:00,44.22,44.3,44.09,44.23,280200.0,23.7218,23.7647,23.6521,23.7272,280200.0
2006-08-30 12:00:00,44.24,44.31,44.14,44.29,157900.0,23.7325,23.7701,23.6789,23.7594,157900.0
2006-08-30 12:30:00,44.29,44.49,44.28,44.47,202500.0,23.7594,23.8666,23.754,23.8559,202500.0
2006-08-30 13:00:00,44.48,44.86,44.44,44.73,317200.0,23.8613,24.0651,23.8398,23.9954,317200.0
2006-08-30 13:30:00,44.75,44.99,44.71,44.83,233600.0,24.0061,24.1349,23.9847,24.049,233600.0
2006-08-30 14:00:00,44.83,44.97,44.7,44.94,224900.0,24.049,24.1241,23.9793,24.108,224900.0
2006-08-30 14:30:00,44.95,44.96,44.47,44.65,456300.0,24.1134,24.1188,23.8559,23.9525,456300.0
2006-08-30 15:00:00,44.66,44.81,44.62,44.79,295200.0,23.9578,24.0383,23.9364,24.0276,295200.0
2006-08-30 15:30:00,44.79,44.85,44.67,44.75,509300.0,24.0276,24.0598,23.9632,24.0061,509300.0
2006-08-31 09:30:00,44.99,44.99,44.38,44.62,376200.0,24.1349,24.1349,23.8076,23.9364,376200.0
2006-08-31 10:00:00,44.61,44.87,44.32,44.36,273700.0,23.931,24.0705,23.7754,23.7969,273700.0
2006-08-31 10:30:00,44.36,44.36,44.1,44.26,252300.0,23.7969,23.7969,23.6574,23.7433,252300.0
2006-08-31 11:00:00,44.24,44.33,44.2,44.23,138900.0,23.7325,23.7808,23.7111,23.7272,138900.0
2006-08-31 11:30:00,44.21,44.35,44.08,44.3,167500.0,23.7164,23.7915,23.6467,23.7647,167500.0
2006-08-31 12:00:00,44.29,44.37,44.18,44.2,125100.0,23.7594,23.8023,23.7003,23.7111,125100.0
2006-08-31 12:30:00,44.19,44.35,44.18,44.2,80200.0,23.7057,23.7915,23.7003,23.7111,80200.0
2006-08-31 13:00:00,44.2,44.21,43.95,44.14,169300.0,23.7111,23.7164,23.577,23.6789,169300.0
2006-08-31 13:30:00,44.14,44.23,44.01,44.01,98500.0,23.6789,23.7272,23.6091,23.6091,98500.0
2006-08-31 14:00:00,44.02,44.09,43.98,44.08,109000.0,23.6145,23.6521,23.5931,23.6467,109000.0
2006-08-31 14:30:00,44.08,44.16,44.02,44.15,120300.0,23.6467,23.6896,23.6145,23.6842,120300.0
2006-08-31 15:00:00,44.14,44.2,44.06,44.13,183500.0,23.6789,23.7111,23.636,23.6735,183500.0
2006-08-31 15:30:00,44.13,44.14,43.85,43.92,361600.0,23.6735,23.6789,23.5233,23.5609,361600.0
2006-09-01 09:30:00,44.2,44.26,43.55,43.69,351700.0,23.7111,23.7433,23.3624,23.4375,351700.0
2006-09-01 10:00:00,43.69,43.7,43.3,43.48,237700.0,23.4375,23.4428,23.2283,23.3248,237700.0
2006-09-01 10:30:00,43.49,43.58,43.27,43.58,182700.0,23.3302,23.3785,23.2122,23.3785,182700.0
2006-09-01 11:00:00,43.56,43.65,43.41,43.62,118000.0,23.3677,23.416,23.2873,23.3999,118000.0
2006-09-01 11:30:00,43.62,43.72,43.54,43.7,68800.0,23.3999,23.4536,23.357,23.4428,68800.0
2006-09-01 12:00:00,43.7,43.75,43.62,43.68,61900.0,23.4428,23.4697,23.3999,23.4321,61900.0
2006-09-01 12:30:00,43.67,43.83,43.61,43.71,79300.0,23.4268,23.5126,23.3946,23.4482,79300.0
2006-09-01 13:00:00,43.69,43.89,43.63,43.69,128300.0,23.4375,23.5448,23.4053,23.4375,128300.0
2006-09-01 13:30:00,43.69,43.8,43.55,43.55,103700.0,23.4375,23.4965,23.3624,23.3624,103700.0
2006-09-01 14:00:00,43.55,43.56,43.47,43.49,110200.0,23.3624,23.3677,23.3195,23.3302,110200.0
2006-09-01 14:30:00,43.49,43.5,43.38,43.42,81600.0,23.3302,23.3356,23.2712,23.2926,81600.0
2006-09-01 15:00:00,43.42,43.43,43.29,43.4,146700.0,23.2926,23.298,23.2229,23.2819,146700.0
2006-09-01 15:30:00,43.39,43.42,43.25,43.25,251900.0,23.2765,23.2926,23.2014,23.2014,251900.0
2006-09-05 09:30:00,43.27,43.44,42.78,42.98,276000.0,23.2122,23.3034,22.9493,23.0566,276000.0
2006-09-05 10:00:00,42.99,43.34,42.92,43.29,231600.0,23.062,23.2497,23.0244,23.2229,231600.0
2006-09-05 10:30:00,43.29,43.33,43.22,43.28,142800.0,23.2229,23.2444,23.1854,23.2175,142800.0
2006-09-05 11:00:00,43.27,43.47,43.26,43.47,136000.0,23.2122,23.3195,23.2068,23.3195,136000.0
2006-09-05 11:30:00,43.47,43.95,43.42,43.92,283600.0,23.3195,23.577,23.2926,23.5609,283600.0
2006-09-05 12:00:00,43.92,44.01,43.84,43.98,205600.0,23.5609,23.6091,23.5179,23.5931,205600.0
2006-09-05 12:30:00,43.98,44.0,43.79,43.81,178100.0,23.5931,23.6038,23.4911,23.5019,178100.0
2006-09-05 13:00:00,43.82,43.87,43.71,43.86,92700.0,23.5072,23.534,23.4482,23.5287,92700.0
2006-09-05 13:30:00,43.85,43.87,43.5,43.64,171600.0,23.5233,23.534,23.3356,23.4107,171600.0
2006-09-05 14:00:00,43.63,43.85,43.5,43.83,130900.0,23.4053,23.5233,23.3356,23.5126,130900.0
2006-09-05 14:30:00,43.83,44.1,43.68,44.05,172900.0,23.5126,23.6574,23.4321,23.6306,172900.0
2006-09-05 15:00:00,44.06,44.07,43.77,43.8,196700.0,23.636,23.6413,23.4804,23.4965,196700.0
2006-09-05 15:30:00,43.81,43.98,43.81,43.95,251800.0,23.5019,23.5931,23.5019,23.577,251800.0
2006-09-06 09:30:00,43.48,43.72,43.26,43.44,350900.0,23.3248,23.4536,23.2068,23.3034,350900.0
2006-09-06 10:00:00,43.43,43.59,43.3,43.56,215500.0,23.298,23.3838,23.2283,23.3677,215500.0
2006-09-06 10:30:00,43.56,43.56,43.06,43.25,219200.0,23.3677,23.3677,23.0995,23.2014,219200.0
2006-09-06 11:00:00,43.24,43.34,43.12,43.26,153100.0,23.1961,23.2497,23.1317,23.2068,153100.0
2006-09-06 11:30:00,43.26,43.28,42.82,42.83,176900.0,23.2068,23.2175,22.9708,22.9761,176900.0
2006-09-06 12:00:00,42.83,42.99,42.82,42.92,109700.0,22.9761,23.062,22.9708,23.0244,109700.0
2006-09-06 12:30:00,42.91,43.19,42.89,43.15,199100.0,23.0191,23.1693,23.0083,23.1478,199100.0
2006-09-06 13:00:00,43.16,43.26,43.1,43.25,139200.0,23.1532,23.2068,23.121,23.2014,139200.0
2006-09-06 13:30:00,43.23,43.38,43.19,43.32,139500.0,23.1907,23.2712,23.1693,23.239,139500.0
2006-09-06 14:00:00,43.32,43.4,43.12,43.14,161400.0,23.239,23.2819,23.1317,23.1424,161400.0
2006-09-06 14:30:00,43.13,43.14,42.74,42.75,286300.0,23.1371,23.1424,22.9279,22.9332,286300.0
2006-09-06 15:00:00,42.76,42.85,42.63,42.72,463700.0,22.9386,22.9869,22.8688,22.9171,463700.0
2006-09-06 15:30:00,42.73,42.93,42.69,42.71,277300.0,22.9225,23.0298,22.901,22.9118,277300.0
2006-09-07 09:30:00,42.48,43.1,42.45,42.81,395300.0,22.7884,23.121,22.7723,22.9654,395300.0
2006-09-07 10:00:00,42.82,42.87,42.45,42.57,272000.0,22.9708,22.9976,22.7723,22.8367,272000.0
2006-09-07 10:30:00,42.57,42.83,42.5,42.64,402600.0,22.8367,22.9761,22.7991,22.8742,402600.0
2006-09-07 11:00:00,42.65,42.87,42.61,42.77,245300.0,22.8796,22.9976,22.8581,22.9439,245300.0
2006-09-07 11:30:00,42.77,43.49,42.74,43.42,497300.0,22.9439,23.3302,22.9279,23.2926,497300.0
2006-09-07 12:00:00,43.42,43.59,43.37,43.47,271400.0,23.2926,23.3838,23.2658,23.3195,271400.0
2006-09-07 12:30:00,43.46,43.52,43.18,43.36,264400.0,23.3141,23.3463,23.1639,23.2605,264400.0
2006-09-07 13:00:00,43.36,43.64,43.36,43.59,239000.0,23.2605,23.4107,23.2605,23.3838,239000.0
2006-09-07 13:30:00,43.6,44.02,43.59,43.96,424000.0,23.3892,23.6145,23.3838,23.5823,424000.0
2006-09-07 14:00:00,43.97,44.17,43.92,44.1,725000.0,23.5877,23.695,23.5609,23.6574,725000.0
2006-09-07 14:30:00,44.09,44.26,43.99,44.03,486500.0,23.6521,23.7433,23.5984,23.6199,486500.0
2006-09-07 15:00:00,44.02,44.02,43.84,44.0,505400.0,23.6145,23.6145,23.5179,23.6038,505400.0
2006-09-07 15:30:00,44.0,44.0,43.75,43.81,569900.0,23.6038,23.6038,23.4697,23.5019,569900.0
2006-09-08 09:30:00,43.87,44.1,43.55,43.84,511200.0,23.534,23.6574,23.3624,23.5179,511200.0
2006-09-08 10:00:00,43.84,43.9,43.41,43.79,204300.0,23.5179,23.5501,23.2873,23.4911,204300.0
2006-09-08 10:30:00,43.8,43.95,43.49,43.92,248800.0,23.4965,23.577,23.3302,23.5609,248800.0
2006-09-08 11:00:00,43.94,44.02,43.75,43.87,239300.0,23.5716,23.6145,23.4697,23.534,239300.0
2006-09-08 11:30:00,43.86,43.86,43.57,43.62,114700.0,23.5287,23.5287,23.3731,23.3999,114700.0
2006-09-08 12:00:00,43.64,43.78,43.61,43.73,178200.0,23.4107,23.4858,23.3946,23.4589,178200.0
2006-09-08 12:30:00,43.73,43.86,43.73,43.85,124500.0,23.4589,23.5287,23.4589,23.5233,124500.0
2006-09-08 13:00:00,43.85,44.2,43.85,44.05,186300.0,23.5233,23.7111,23.5233,23.6306,186300.0
2006-09-08 13:30:00,44.04,44.32,43.97,44.28,185200.0,23.6252,23.7754,23.5877,23.754,185200.0
2006-09-08 14:00:00,44.28,44.35,44.1,44.13,204300.0,23.754,23.7915,23.6574,23.6735,204300.0
2006-09-08 14:30:00,44.12,44.27,44.09,44.24,152900.0,23.6682,23.7486,23.6521,23.7325,152900.0
2006-09-08 15:00:00,44.24,44.36,44.05,44.35,209100.0,23.7325,23.7969,23.6306,23.7915,209100.0
2006-09-08 15:30:00,44.35,44.36,44.18,44.26,508000.0,23.7915,23.7969,23.7003,23.7433,508000.0
2006-09-11 09:30:00,44.1,44.73,43.91,44.67,528400.0,23.6574,23.9954,23.5555,23.9632,528400.0
2006-09-11 10:00:00,44.66,44.66,43.9,43.9,247800.0,23.9578,23.9578,23.5501,23.5501,247800.0
2006-09-11 10:30:00,43.9,43.96,43.71,43.74,211200.0,23.5501,23.5823,23.4482,23.4643,211200.0
2006-09-11 11:00:00,43.76,44.41,43.66,44.32,313300.0,23.475,23.8237,23.4214,23.7754,313300.0
2006-09-11 11:30:00,44.33,44.43,44.2,44.24,82500.0,23.7808,23.8345,23.7111,23.7325,82500.0
2006-09-11 12:00:00,44.23,44.67,44.23,44.66,204600.0,23.7272,23.9632,23.7272,23.9578,204600.0
2006-09-11 12:30:00,44.67,44.72,44.51,44.58,141200.0,23.9632,23.99,23.8774,23.9149,141200.0
2006-09-11 13:00:00,44.6,45.18,44.6,45.13,426700.0,23.9257,24.2368,23.9257,24.21,426700.0
2006-09-11 13:30:00,45.12,45.19,44.86,44.94,171900.0,24.2046,24.2422,24.0651,24.108,171900.0
2006-09-11 14:00:00,44.94,45.02,44.55,44.56,137300.0,24.108,24.151,23.8988,23.9042,137300.0
2006-09-11 14:30:00,44.56,44.72,44.49,44.71,138500.0,23.9042,23.99,23.8666,23.9847,138500.0
2006-09-11 15:00:00,44.71,44.71,44.32,44.45,157900.0,23.9847,23.9847,23.7754,23.8452,157900.0
2006-09-11 15:30:00,44.43,44.58,44.39,44.53,236200.0,23.8345,23.9149,23.813,23.8881,236200.0
2006-09-12 09:30:00,44.78,44.83,44.52,44.72,497900.0,24.0222,24.049,23.8827,23.99,497900.0
2006-09-12 10:00:00,44.72,44.84,44.5,44.71,445400.0,23.99,24.0544,23.872,23.9847,445400.0
2006-09-12 10:30:00,44.72,45.1,44.72,44.83,709700.0,23.99,24.1939,23.99,24.049,709700.0
2006-09-12 11:00:00,44.83,45.05,44.73,44.82,331300.0,24.049,24.1671,23.9954,24.0437,331300.0
2006-09-12 11:30:00,44.84,45.0,44.84,44.95,173900.0,24.0544,24.1402,24.0544,24.1134,173900.0
2006-09-12 12:00:00,44.95,44.95,44.55,44.56,254100.0,24.1134,24.1134,23.8988,23.9042,254100.0
2006-09-12 12:30:00,44.56,44.89,44.35,44.79,374300.0,23.9042,24.0812,23.7915,24.0276,374300.0
2006-09-12 13:00:00,44.8,45.1,44.63,44.98,395800.0,24.0329,24.1939,23.9417,24.1295,395800.0
2006-09-12 13:30:00,44.98,45.44,44.98,45.42,329200.0,24.1295,24.3763,24.1295,24.3655,329200.0
2006-09-12 14:00:00,45.42,46.1,45.34,46.01,640100.0,24.3655,24.7303,24.3226,24.682,640100.0
2006-09-12 14:30:00,46.02,46.64,46.01,46.6,784500.0,24.6874,25.02,24.682,24.9986,784500.0
2006-09-12 15:00:00,46.6,46.61,46.31,46.41,718900.0,24.9986,25.0039,24.843,24.8966,718900.0
2006-09-12 15:30:00,46.42,46.5,46.22,46.34,786900.0,24.902,24.9449,24.7947,24.8591,786900.0
2006-09-13 09:30:00,46.25,46.83,46.23,46.59,888100.0,24.8108,25.1219,24.8001,24.9932,888100.0
2006-09-13 10:00:00,46.59,46.59,46.09,46.42,586800.0,24.9932,24.9932,24.725,24.902,586800.0
2006-09-13 10:30:00,46.44,46.51,45.78,46.02,598600.0,24.9127,24.9503,24.5587,24.6874,598600.0
2006-09-13 11:00:00,45.99,46.44,45.95,46.37,297400.0,24.6713,24.9127,24.6499,24.8752,297400.0
2006-09-13 11:30:00,46.38,46.45,46.2,46.41,262800.0,24.8805,24.9181,24.784,24.8966,262800.0
2006-09-13 12:00:00,46.41,46.55,46.17,46.21,314500.0,24.8966,24.9717,24.7679,24.7893,314500.0
2006-09-13 12:30:00,46.21,46.25,46.01,46.02,200600.0,24.7893,24.8108,24.682,24.6874,200600.0
2006-09-13 13:00:00,46.02,46.06,45.64,45.75,349500.0,24.6874,24.7089,24.4836,24.5426,349500.0
2006-09-13 13:30:00,45.75,46.0,45.56,45.81,456600.0,24.5426,24.6767,24.4406,24.5748,456600.0
2006-09-13 14:00:00,45.8,45.99,45.75,45.85,171300.0,24.5694,24.6713,24.5426,24.5962,171300.0
2006-09-13 14:30:00,45.85,46.13,45.82,46.0,171000.0,24.5962,24.7464,24.5801,24.6767,171000.0
2006-09-13 15:00:00,46.0,46.05,45.75,45.9,248800.0,24.6767,24.7035,24.5426,24.623,248800.0
2006-09-13 15:30:00,45.9,46.17,45.89,46.11,458500.0,24.623,24.7679,24.6177,24.7357,458500.0
2006-09-14 09:30:00,45.69,46.19,45.57,46.03,447100.0,24.5104,24.7786,24.446,24.6928,447100.0
2006-09-14 10:00:00,46.03,46.1,45.59,45.71,250000.0,24.6928,24.7303,24.4567,24.5211,250000.0
2006-09-14 10:30:00,45.72,45.79,45.37,45.53,330200.0,24.5265,24.564,24.3387,24.4245,330200.0
2006-09-14 11:00:00,45.53,45.9,45.38,45.85,269000.0,24.4245,24.623,24.3441,24.5962,269000.0
2006-09-14 11:30:00,45.85,45.85,45.58,45.71,97400.0,24.5962,24.5962,24.4514,24.5211,97400.0
2006-09-14 12:00:00,45.69,45.77,45.6,45.61,90800.0,24.5104,24.5533,24.4621,24.4675,90800.0
2006-09-14 12:30:00,45.59,45.6,45.46,45.53,235000.0,24.4567,24.4621,24.387,24.4245,235000.0
2006-09-14 13:00:00,45.52,45.6,45.47,45.54,176800.0,24.4192,24.4621,24.3924,24.4299,176800.0
2006-09-14 13:30:00,45.54,45.79,45.52,45.54,183700.0,24.4299,24.564,24.4192,24.4299,183700.0
2006-09-14 14:00:00,45.54,45.84,45.53,45.81,111400.0,24.4299,24.5908,24.4245,24.5748,111400.0
2006-09-14 14:30:00,45.83,45.93,45.6,45.77,202200.0,24.5855,24.6391,24.4621,24.5533,202200.0
2006-09-14 15:00:00,45.76,45.86,45.66,45.8,264700.0,24.5479,24.6016,24.4943,24.5694,264700.0
2006-09-14 15:30:00,45.8,46.0,45.79,45.95,247200.0,24.5694,24.6767,24.564,24.6499,247200.0
2006-09-15 09:30:00,45.98,46.55,45.84,46.16,2477600.0,24.666,24.9717,24.5908,24.7625,2477600.0
2006-09-15 10:00:00,46.19,46.87,46.07,46.63,428600.0,24.7786,25.1434,24.7142,25.0146,428600.0
2006-09-15 10:30:00,46.62,46.64,45.99,46.0,210800.0,25.0093,25.02,24.6713,24.6767,210800.0
2006-09-15 11:00:00,46.02,46.09,45.63,45.74,319300.0,24.6874,24.725,24.4782,24.5372,319300.0
2006-09-15 11:30:00,45.73,45.93,45.66,45.77,215600.0,24.5318,24.6391,24.4943,24.5533,215600.0
2006-09-15 12:00:00,45.76,45.96,45.65,45.86,240000.0,24.5479,24.6552,24.4889,24.6016,240000.0
2006-09-15 12:30:00,45.86,45.88,45.44,45.47,333800.0,24.6016,24.6123,24.3763,24.3924,333800.0
2006-09-15 13:00:00,45.47,45.74,45.47,45.57,286300.0,24.3924,24.5372,24.3924,24.446,286300.0
2006-09-15 13:30:00,45.55,45.64,45.41,45.44,190800.0,24.4353,24.4836,24.3602,24.3763,190800.0
2006-09-15 14:00:00,45.43,45.61,45.41,45.57,184300.0,24.3709,24.4675,24.3602,24.446,184300.0
2006-09-15 14:30:00,45.57,45.64,45.39,45.49,192200.0,24.446,24.4836,24.3494,24.4031,192200.0
2006-09-15 15:00:00,45.49,45.51,45.37,45.43,287600.0,24.4031,24.4138,24.3387,24.3709,287600.0
2006-09-15 15:30:00,45.43,45.53,45.3,45.4,570000.0,24.3709,24.4245,24.3012,24.3548,570000.0
2006-09-18 09:30:00,45.33,45.67,45.2,45.23,431600.0,24.3173,24.4997,24.2475,24.2636,431600.0
2006-09-18 10:00:00,45.23,45.72,45.12,45.4,309200.0,24.2636,24.5265,24.2046,24.3548,309200.0
2006-09-18 10:30:00,45.4,45.45,45.13,45.15,269100.0,24.3548,24.3816,24.21,24.2207,269100.0
2006-09-18 11:00:00,45.14,45.43,45.11,45.38,279000.0,24.2153,24.3709,24.1992,24.3441,279000.0
2006-09-18 11:30:00,45.39,45.73,45.29,45.65,305500.0,24.3494,24.5318,24.2958,24.4889,305500.0
2006-09-18 12:00:00,45.65,45.69,45.41,45.45,166600.0,24.4889,24.5104,24.3602,24.3816,166600.0
2006-09-18 12:30:00,45.45,45.63,45.27,45.63,156400.0,24.3816,24.4782,24.2851,24.4782,156400.0
2006-09-18 13:00:00,45.64,45.73,45.5,45.6,253600.0,24.4836,24.5318,24.4085,24.4621,253600.0
2006-09-18 13:30:00,45.58,45.6,44.99,45.01,287900.0,24.4514,24.4621,24.1349,24.1456,287900.0
2006-09-18 14:00:00,45.01,45.31,45.0,45.09,199400.0,24.1456,24.3065,24.1402,24.1885,199400.0
2006-09-18 14:30:00,45.11,45.12,44.81,44.85,379000.0,24.1992,24.2046,24.0383,24.0598,379000.0
2006-09-18 15:00:00,44.84,45.11,44.77,45.1,353400.0,24.0544,24.1992,24.0168,24.1939,353400.0
2006-09-18 15:30:00,45.11,45.19,45.03,45.13,332400.0,24.1992,24.2422,24.1563,24.21,332400.0
2006-09-19 09:30:00,45.04,45.08,44.52,44.8,500000.0,24.1617,24.1831,23.8827,24.0329,500000.0
2006-09-19 10:00:00,44.81,45.01,44.52,44.6,341000.0,24.0383,24.1456,23.8827,23.9257,341000.0
2006-09-19 10:30:00,44.6,44.65,44.4,44.4,201100.0,23.9257,23.9525,23.8184,23.8184,201100.0
2006-09-19 11:00:00,44.39,44.66,44.3,44.31,231400.0,23.813,23.9578,23.7647,23.7701,231400.0
2006-09-19 11:30:00,44.31,44.42,43.84,44.0,363800.0,23.7701,23.8291,23.5179,23.6038,363800.0
2006-09-19 12:00:00,44.0,44.13,43.51,43.51,332500.0,23.6038,23.6735,23.3409,23.3409,332500.0
2006-09-19 12:30:00,43.52,43.9,43.51,43.64,288100.0,23.3463,23.5501,23.3409,23.4107,288100.0
2006-09-19 13:00:00,43.64,43.73,43.51,43.6,258700.0,23.4107,23.4589,23.3409,23.3892,258700.0
2006-09-19 13:30:00,43.59,43.67,43.51,43.6,289100.0,23.3838,23.4268,23.3409,23.3892,289100.0
2006-09-19 14:00:00,43.61,43.88,43.59,43.84,250100.0,23.3946,23.5394,23.3838,23.5179,250100.0
2006-09-19 14:30:00,43.86,43.86,43.57,43.72,316900.0,23.5287,23.5287,23.3731,23.4536,316900.0
2006-09-19 15:00:00,43.73,44.19,43.72,44.16,326200.0,23.4589,23.7057,23.4536,23.6896,326200.0
2006-09-19 15:30:00,44.17,44.31,44.14,44.25,412100.0,23.695,23.7701,23.6789,23.7379,412100.0
2006-09-20 09:30:00,44.65,44.7,43.98,44.25,471600.0,23.9525,23.9793,23.5931,23.7379,471600.0
2006-09-20 10:00:00,44.25,44.42,44.17,44.42,218200.0,23.7379,23.8291,23.695,23.8291,218200.0
2006-09-20 10:30:00,44.42,44.48,44.3,44.45,211800.0,23.8291,23.8613,23.7647,23.8452,211800.0
2006-09-20 11:00:00,44.45,44.65,44.37,44.59,389700.0,23.8452,23.9525,23.8023,23.9203,389700.0
2006-09-20 11:30:00,44.61,44.66,44.38,44.47,192000.0,23.931,23.9578,23.8076,23.8559,192000.0
2006-09-20 12:00:00,44.48,44.6,44.44,44.56,124200.0,23.8613,23.9257,23.8398,23.9042,124200.0
2006-09-20 12:30:00,44.57,44.6,44.41,44.41,92400.0,23.9096,23.9257,23.8237,23.8237,92400.0
2006-09-20 13:00:00,44.42,44.48,44.3,44.43,111700.0,23.8291,23.8613,23.7647,23.8345,111700.0
2006-09-20 13:30:00,44.41,44.51,44.4,44.48,72000.0,23.8237,23.8774,23.8184,23.8613,72000.0
2006-09-20 14:00:00,44.49,44.64,43.94,43.99,424900.0,23.8666,23.9471,23.5716,23.5984,424900.0
2006-09-20 14:30:00,43.99,44.47,43.91,44.36,425100.0,23.5984,23.8559,23.5555,23.7969,425100.0
2006-09-20 15:00:00,44.35,44.53,44.21,44.35,273200.0,23.7915,23.8881,23.7164,23.7915,273200.0
2006-09-20 15:30:00,44.37,44.55,44.32,44.44,340000.0,23.8023,23.8988,23.7754,23.8398,340000.0
2006-09-21 09:30:00,44.68,44.74,44.11,44.44,353500.0,23.9686,24.0008,23.6628,23.8398,353500.0
2006-09-21 10:00:00,44.42,44.47,44.18,44.31,384700.0,23.8291,23.8559,23.7003,23.7701,384700.0
2006-09-21 10:30:00,44.3,44.6,44.28,44.39,250700.0,23.7647,23.9257,23.754,23.813,250700.0
2006-09-21 11:00:00,44.41,44.67,44.39,44.48,211800.0,23.8237,23.9632,23.813,23.8613,211800.0
2006-09-21 11:30:00,44.47,44.52,44.26,44.27,264900.0,23.8559,23.8827,23.7433,23.7486,264900.0
2006-09-21 12:00:00,44.27,44.33,44.02,44.1,303900.0,23.7486,23.7808,23.6145,23.6574,303900.0
2006-09-21 12:30:00,44.11,44.27,43.63,43.8,283700.0,23.6628,23.7486,23.4053,23.4965,283700.0
2006-09-21 13:00:00,43.81,43.85,43.58,43.66,169900.0,23.5019,23.5233,23.3785,23.4214,169900.0
2006-09-21 13:30:00,43.65,43.77,43.6,43.6,207900.0,23.416,23.4804,23.3892,23.3892,207900.0
2006-09-21 14:00:00,43.6,43.64,43.26,43.36,429200.0,23.3892,23.4107,23.2068,23.2605,429200.0
2006-09-21 14:30:00,43.36,43.63,43.33,43.5,256100.0,23.2605,23.4053,23.2444,23.3356,256100.0
2006-09-21 15:00:00,43.5,43.63,43.36,43.56,282700.0,23.3356,23.4053,23.2605,23.3677,282700.0
2006-09-21 15:30:00,43.57,43.65,43.45,43.54,385400.0,23.3731,23.416,23.3087,23.357,385400.0
2006-09-22 09:30:00,43.64,43.98,43.4,43.96,387300.0,23.4107,23.5931,23.2819,23.5823,387300.0
2006-09-22 10:00:00,43.98,44.2,42.88,43.87,458100.0,23.5931,23.7111,23.003,23.534,458100.0
2006-09-22 10:30:00,43.88,44.0,43.43,43.44,366500.0,23.5394,23.6038,23.298,23.3034,366500.0
2006-09-22 11:00:00,43.44,43.65,43.32,43.61,233800.0,23.3034,23.416,23.239,23.3946,233800.0
2006-09-22 11:30:00,43.61,43.91,43.61,43.87,213400.0,23.3946,23.5555,23.3946,23.534,213400.0
2006-09-22 12:00:00,43.89,43.89,43.56,43.6,119100.0,23.5448,23.5448,23.3677,23.3892,119100.0
2006-09-22 12:30:00,43.57,43.73,43.48,43.63,118900.0,23.3731,23.4589,23.3248,23.4053,118900.0
2006-09-22 13:00:00,43.63,43.82,43.6,43.64,115600.0,23.4053,23.5072,23.3892,23.4107,115600.0
2006-09-22 13:30:00,43.64,43.7,43.52,43.64,91800.0,23.4107,23.4428,23.3463,23.4107,91800.0
2006-09-22 14:00:00,43.63,43.7,43.53,43.53,87400.0,23.4053,23.4428,23.3517,23.3517,87400.0
2006-09-22 14:30:00,43.53,43.58,43.39,43.46,117400.0,23.3517,23.3785,23.2765,23.3141,117400.0
2006-09-22 15:00:00,43.56,43.72,43.41,43.55,213400.0,23.3677,23.4536,23.2873,23.3624,213400.0
2006-09-22 15:30:00,43.55,43.76,43.53,43.66,344300.0,23.3624,23.475,23.3517,23.4214,344300.0
2006-09-25 09:30:00,44.04,44.1,43.52,43.7,317600.0,23.6252,23.6574,23.3463,23.4428,317600.0
2006-09-25 10:00:00,43.7,43.85,43.22,43.23,286500.0,23.4428,23.5233,23.1854,23.1907,286500.0
2006-09-25 10:30:00,43.25,43.78,43.21,43.77,288300.0,23.2014,23.4858,23.18,23.4804,288300.0
2006-09-25 11:00:00,43.79,44.29,43.77,44.25,402000.0,23.4911,23.7594,23.4804,23.7379,402000.0
2006-09-25 11:30:00,44.24,44.47,44.15,44.35,214700.0,23.7325,23.8559,23.6842,23.7915,214700.0
2006-09-25 12:00:00,44.34,44.94,44.26,44.88,421400.0,23.7862,24.108,23.7433,24.0759,421400.0
2006-09-25 12:30:00,44.89,45.11,44.75,45.05,402700.0,24.0812,24.1992,24.0061,24.1671,402700.0
2006-09-25 13:00:00,45.06,45.2,44.77,44.83,230000.0,24.1724,24.2475,24.0168,24.049,230000.0
2006-09-25 13:30:00,44.84,44.98,44.7,44.72,164400.0,24.0544,24.1295,23.9793,23.99,164400.0
2006-09-25 14:00:00,44.73,44.88,44.52,44.61,260300.0,23.9954,24.0759,23.8827,23.931,260300.0
2006-09-25 14:30:00,44.62,44.93,44.62,44.86,222400.0,23.9364,24.1027,23.9364,24.0651,222400.0
2006-09-25 15:00:00,44.86,45.31,44.83,45.22,261800.0,24.0651,24.3065,24.049,24.2583,261800.0
2006-09-25 15:30:00,45.22,45.22,44.96,45.11,318700.0,24.2583,24.2583,24.1188,24.1992,318700.0
2006-09-26 09:30:00,45.2,45.24,44.6,44.87,380000.0,24.2475,24.269,23.9257,24.0705,380000.0
2006-09-26 10:00:00,44.87,45.28,44.8,45.09,328900.0,24.0705,24.2904,24.0329,24.1885,328900.0
2006-09-26 10:30:00,45.1,45.16,44.78,45.0,231700.0,24.1939,24.2261,24.0222,24.1402,231700.0
2006-09-26 11:00:00,44.99,45.1,44.84,44.88,179200.0,24.1349,24.1939,24.0544,24.0759,179200.0
2006-09-26 11:30:00,44.88,45.0,44.7,44.75,204000.0,24.0759,24.1402,23.9793,24.0061,204000.0
2006-09-26 12:00:00,44.75,45.06,44.7,44.93,225500.0,24.0061,24.1724,23.9793,24.1027,225500.0
2006-09-26 12:30:00,44.93,44.98,44.73,44.88,182500.0,24.1027,24.1295,23.9954,24.0759,182500.0
2006-09-26 13:00:00,44.86,45.1,44.77,45.06,151200.0,24.0651,24.1939,24.0168,24.1724,151200.0
2006-09-26 13:30:00,45.07,45.52,44.94,45.35,256200.0,24.1778,24.4192,24.108,24.328,256200.0
2006-09-26 14:00:00,45.35,45.48,45.1,45.26,256900.0,24.328,24.3977,24.1939,24.2797,256900.0
2006-09-26 14:30:00,45.28,45.59,45.27,45.48,293600.0,24.2904,24.4567,24.2851,24.3977,293600.0
2006-09-26 15:00:00,45.48,45.49,45.27,45.41,215000.0,24.3977,24.4031,24.2851,24.3602,215000.0
2006-09-26 15:30:00,45.42,45.46,45.31,45.43,334400.0,24.3655,24.387,24.3065,24.3709,334400.0
2006-09-27 09:30:00,45.3,45.72,45.24,45.46,267300.0,24.3012,24.5265,24.269,24.387,267300.0
2006-09-27 10:00:00,45.46,45.75,45.04,45.25,403700.0,24.387,24.5426,24.1617,24.2743,403700.0
2006-09-27 10:30:00,45.25,45.63,45.25,45.63,252500.0,24.2743,24.4782,24.2743,24.4782,252500.0
2006-09-27 11:00:00,45.63,45.67,45.28,45.38,231400.0,24.4782,24.4997,24.2904,24.3441,231400.0
2006-09-27 11:30:00,45.37,45.56,45.32,45.34,182800.0,24.3387,24.4406,24.3119,24.3226,182800.0
2006-09-27 12:00:00,45.35,45.37,45.01,45.06,177800.0,24.328,24.3387,24.1456,24.1724,177800.0
2006-09-27 12:30:00,45.07,45.14,44.93,45.01,143400.0,24.1778,24.2153,24.1027,24.1456,143400.0
2006-09-27 13:00:00,45.03,45.12,44.8,44.82,148200.0,24.1563,24.2046,24.0329,24.0437,148200.0
2006-09-27 13:30:00,44.82,44.84,44.69,44.83,165900.0,24.0437,24.0544,23.9739,24.049,165900.0
2006-09-27 14:00:00,44.83,44.88,44.47,44.49,239600.0,24.049,24.0759,23.8559,23.8666,239600.0
2006-09-27 14:30:00,44.49,44.56,44.29,44.56,263200.0,23.8666,23.9042,23.7594,23.9042,263200.0
2006-09-27 15:00:00,44.56,44.58,44.37,44.44,195400.0,23.9042,23.9149,23.8023,23.8398,195400.0
2006-09-27 15:30:00,44.43,44.6,44.42,44.53,293600.0,23.8345,23.9257,23.8291,23.8881,293600.0
2006-09-28 09:30:00,44.28,44.75,44.04,44.22,430100.0,23.754,24.0061,23.6252,23.7218,430100.0
2006-09-28 10:00:00,44.21,44.45,43.87,43.96,434900.0,23.7164,23.8452,23.534,23.5823,434900.0
2006-09-28 10:30:00,43.97,44.07,43.88,43.95,270300.0,23.5877,23.6413,23.5394,23.577,270300.0
2006-09-28 11:00:00,43.94,44.21,43.91,44.2,153000.0,23.5716,23.7164,23.5555,23.7111,153000.0
2006-09-28 11:30:00,44.19,44.24,44.0,44.07,127800.0,23.7057,23.7325,23.6038,23.6413,127800.0
2006-09-28 12:00:00,44.06,44.09,43.89,43.92,166800.0,23.636,23.6521,23.5448,23.5609,166800.0
2006-09-28 12:30:00,43.91,44.1,43.91,44.07,99400.0,23.5555,23.6574,23.5555,23.6413,99400.0
2006-09-28 13:00:00,44.07,44.63,44.04,44.47,225900.0,23.6413,23.9417,23.6252,23.8559,225900.0
2006-09-28 13:30:00,44.48,44.64,44.44,44.54,150700.0,23.8613,23.9471,23.8398,23.8935,150700.0
2006-09-28 14:00:00,44.55,44.6,44.47,44.55,103100.0,23.8988,23.9257,23.8559,23.8988,103100.0
2006-09-28 14:30:00,44.55,44.67,44.41,44.42,109600.0,23.8988,23.9632,23.8237,23.8291,109600.0
2006-09-28 15:00:00,44.41,44.59,44.28,44.56,165000.0,23.8237,23.9203,23.754,23.9042,165000.0
2006-09-28 15:30:00,44.56,44.75,44.54,44.75,261900.0,23.9042,24.0061,23.8935,24.0061,261900.0
2006-09-29 09:30:00,44.67,44.68,43.98,44.08,314600.0,23.9632,23.9686,23.5931,23.6467,314600.0
2006-09-29 10:00:00,44.11,44.56,44.1,44.36,287300.0,23.6628,23.9042,23.6574,23.7969,287300.0
2006-09-29 10:30:00,44.34,44.55,44.33,44.51,138100.0,23.7862,23.8988,23.7808,23.8774,138100.0
2006-09-29 11:00:00,44.53,44.69,44.37,44.49,170800.0,23.8881,23.9739,23.8023,23.8666,170800.0
2006-09-29 11:30:00,44.5,44.6,44.46,44.6,127600.0,23.872,23.9257,23.8505,23.9257,127600.0
2006-09-29 12:00:00,44.59,44.64,44.49,44.62,244000.0,23.9203,23.9471,23.8666,23.9364,244000.0
2006-09-29 12:30:00,44.61,44.7,44.57,44.7,78100.0,23.931,23.9793,23.9096,23.9793,78100.0
2006-09-29 13:00:00,44.7,44.86,44.61,44.63,146500.0,23.9793,24.0651,23.931,23.9417,146500.0
2006-09-29 13:30:00,44.62,44.69,44.55,44.59,107600.0,23.9364,23.9739,23.8988,23.9203,107600.0
2006-09-29 14:00:00,44.6,44.63,44.51,44.54,105200.0,23.9257,23.9417,23.8774,23.8935,105200.0
2006-09-29 14:30:00,44.54,44.6,44.5,44.6,112900.0,23.8935,23.9257,23.872,23.9257,112900.0
2006-09-29 15:00:00,44.59,44.68,44.51,44.66,235000.0,23.9203,23.9686,23.8774,23.9578,235000.0
2006-09-29 15:30:00,44.66,44.67,44.41,44.44,503900.0,23.9578,23.9632,23.8237,23.8398,503900.0
2006-10-02 09:30:00,44.61,44.92,44.45,44.77,267800.0,23.931,24.0973,23.8452,24.0168,267800.0
2006-10-02 10:00:00,44.77,44.96,44.53,44.61,200200.0,24.0168,24.1188,23.8881,23.931,200200.0
2006-10-02 10:30:00,44.61,44.82,44.42,44.74,216300.0,23.931,24.0437,23.8291,24.0008,216300.0
2006-10-02 11:00:00,44.73,44.9,44.68,44.84,143000.0,23.9954,24.0866,23.9686,24.0544,143000.0
2006-10-02 11:30:00,44.88,45.11,44.87,45.01,150000.0,24.0759,24.1992,24.0705,24.1456,150000.0
2006-10-02 12:00:00,45.0,45.13,45.0,45.06,84800.0,24.1402,24.21,24.1402,24.1724,84800.0
2006-10-02 12:30:00,45.07,45.14,44.91,44.91,69000.0,24.1778,24.2153,24.092,24.092,69000.0
2006-10-02 13:00:00,44.93,44.95,44.82,44.83,68500.0,24.1027,24.1134,24.0437,24.049,68500.0
2006-10-02 13:30:00,44.84,44.89,44.25,44.38,252300.0,24.0544,24.0812,23.7379,23.8076,252300.0
2006-10-02 14:00:00,44.37,44.4,44.18,44.3,216500.0,23.8023,23.8184,23.7003,23.7647,216500.0
2006-10-02 14:30:00,44.3,44.44,44.04,44.11,230900.0,23.7647,23.8398,23.6252,23.6628,230900.0
2006-10-02 15:00:00,44.11,44.23,44.03,44.22,130800.0,23.6628,23.7272,23.6199,23.7218,130800.0
2006-10-02 15:30:00,44.23,44.26,44.04,44.04,209700.0,23.7272,23.7433,23.6252,23.6252,209700.0
2006-10-03 09:30:00,43.77,43.97,43.51,43.55,352000.0,23.4804,23.5877,23.3409,23.3624,352000.0
2006-10-03 10:00:00,43.56,43.66,43.49,43.56,256800.0,23.3677,23.4214,23.3302,23.3677,256800.0
2006-10-03 10:30:00,43.57,43.67,43.39,43.46,131800.0,23.3731,23.4268,23.2765,23.3141,131800.0
2006-10-03 11:00:00,43.45,43.67,43.37,43.64,119900.0,23.3087,23.4268,23.2658,23.4107,119900.0
2006-10-03 11:30:00,43.64,43.87,43.63,43.79,218600.0,23.4107,23.534,23.4053,23.4911,218600.0
2006-10-03 12:00:00,43.8,44.34,43.8,44.22,302400.0,23.4965,23.7862,23.4965,23.7218,302400.0
2006-10-03 12:30:00,44.21,44.32,44.11,44.31,104500.0,23.7164,23.7754,23.6628,23.7701,104500.0
2006-10-03 13:00:00,44.32,44.39,43.99,44.07,163400.0,23.7754,23.813,23.5984,23.6413,163400.0
2006-10-03 13:30:00,44.07,44.23,44.02,44.14,83000.0,23.6413,23.7272,23.6145,23.6789,83000.0
2006-10-03 14:00:00,44.14,44.19,43.87,43.94,180400.0,23.6789,23.7057,23.534,23.5716,180400.0
2006-10-03 14:30:00,43.92,44.15,43.92,44.03,116700.0,23.5609,23.6842,23.5609,23.6199,116700.0
2006-10-03 15:00:00,44.03,44.1,43.84,43.86,108800.0,23.6199,23.6574,23.5179,23.5287,108800.0
2006-10-03 15:30:00,43.87,43.95,43.76,43.88,207400.0,23.534,23.577,23.475,23.5394,207400.0
2006-10-04 09:30:00,43.73,43.99,43.42,43.51,231400.0,23.4589,23.5984,23.2926,23.3409,231400.0
2006-10-04 10:00:00,43.51,44.6,43.38,44.46,509800.0,23.3409,23.9257,23.2712,23.8505,509800.0
2006-10-04 10:30:00,44.44,44.59,44.24,44.39,255000.0,23.8398,23.9203,23.7325,23.813,255000.0
2006-10-04 11:00:00,44.37,44.59,44.22,44.51,227500.0,23.8023,23.9203,23.7218,23.8774,227500.0
2006-10-04 11:30:00,44.51,44.66,44.46,44.48,170900.0,23.8774,23.9578,23.8505,23.8613,170900.0
2006-10-04 12:00:00,44.48,44.49,44.12,44.26,207700.0,23.8613,23.8666,23.6682,23.7433,207700.0
2006-10-04 12:30:00,44.27,44.34,44.17,44.33,104900.0,23.7486,23.7862,23.695,23.7808,104900.0
2006-10-04 13:00:00,44.34,44.36,44.01,44.26,126000.0,23.7862,23.7969,23.6091,23.7433,126000.0
2006-10-04 13:30:00,44.25,44.4,44.04,44.16,221100.0,23.7379,23.8184,23.6252,23.6896,221100.0
2006-10-04 14:00:00,44.17,44.59,44.17,44.52,180500.0,23.695,23.9203,23.695,23.8827,180500.0
2006-10-04 14:30:00,44.53,45.23,44.53,45.2,443800.0,23.8881,24.2636,23.8881,24.2475,443800.0
2006-10-04 15:00:00,45.19,45.26,44.83,44.83,245100.0,24.2422,24.2797,24.049,24.049,245100.0
2006-10-04 15:30:00,44.84,45.12,44.84,45.12,374500.0,24.0544,24.2046,24.0544,24.2046,374500.0
2006-10-05 09:30:00,44.92,44.95,44.43,44.71,446700.0,24.0973,24.1134,23.8345,23.9847,446700.0
2006-10-05 10:00:00,44.71,44.87,44.47,44.74,263400.0,23.9847,24.0705,23.8559,24.0008,263400.0
2006-10-05 10:30:00,44.72,45.14,44.66,45.09,238800.0,23.99,24.2153,23.9578,24.1885,238800.0
2006-10-05 11:00:00,45.09,45.11,44.71,44.81,216300.0,24.1885,24.1992,23.9847,24.0383,216300.0
2006-10-05 11:30:00,44.81,45.09,44.8,44.84,180200.0,24.0383,24.1885,24.0329,24.0544,180200.0
2006-10-05 12:00:00,44.84,44.86,44.76,44.78,91600.0,24.0544,24.0651,24.0115,24.0222,91600.0
2006-10-05 12:30:00,44.79,44.8,44.6,44.74,81500.0,24.0276,24.0329,23.9257,24.0008,81500.0
2006-10-05 13:00:00,44.75,44.99,44.74,44.93,162500.0,24.0061,24.1349,24.0008,24.1027,162500.0
2006-10-05 13:30:00,44.94,45.09,44.88,44.96,128300.0,24.108,24.1885,24.0759,24.1188,128300.0
2006-10-05 14:00:00,44.96,44.97,44.74,44.8,118700.0,24.1188,24.1241,24.0008,24.0329,118700.0
2006-10-05 14:30:00,44.79,44.9,44.77,44.8,103300.0,24.0276,24.0866,24.0168,24.0329,103300.0
2006-10-05 15:00:00,44.8,45.08,44.73,45.02,221400.0,24.0329,24.1831,23.9954,24.151,221400.0
2006-10-05 15:30:00,45.02,45.1,44.96,45.06,210300.0,24.151,24.1939,24.1188,24.1724,210300.0
2006-10-06 09:30:00,45.32,46.36,45.07,46.35,1255500.0,24.3119,24.8698,24.1778,24.8644,1255500.0
2006-10-06 10:00:00,46.35,46.78,46.0,46.71,842700.0,24.8644,25.0951,24.6767,25.0576,842700.0
2006-10-06 10:30:00,46.72,46.8,46.35,46.69,565300.0,25.0629,25.1058,24.8644,25.0468,565300.0
2006-10-06 11:00:00,46.69,46.82,46.54,46.63,305700.0,25.0468,25.1166,24.9664,25.0146,305700.0
2006-10-06 11:30:00,46.62,46.65,46.4,46.47,302400.0,25.0093,25.0254,24.8913,24.9288,302400.0
2006-10-06 12:00:00,46.47,46.55,46.43,46.46,178800.0,24.9288,24.9717,24.9074,24.9234,178800.0
2006-10-06 12:30:00,46.45,46.55,46.35,46.41,201600.0,24.9181,24.9717,24.8644,24.8966,201600.0
2006-10-06 13:00:00,46.42,46.74,46.39,46.7,234900.0,24.902,25.0737,24.8859,25.0522,234900.0
2006-10-06 13:30:00,46.71,46.9,46.5,46.82,318500.0,25.0576,25.1595,24.9449,25.1166,318500.0
2006-10-06 14:00:00,46.83,46.88,46.61,46.65,186000.0,25.1219,25.1488,25.0039,25.0254,186000.0
2006-10-06 14:30:00,46.66,46.9,46.65,46.76,282700.0,25.0307,25.1595,25.0254,25.0844,282700.0
2006-10-06 15:00:00,46.75,46.87,46.51,46.56,335800.0,25.079,25.1434,24.9503,24.9771,335800.0
2006-10-06 15:30:00,46.55,46.6,46.24,46.48,570300.0,24.9717,24.9986,24.8054,24.9342,570300.0
2006-10-09 09:30:00,46.35,46.91,46.27,46.88,411400.0,24.8644,25.1648,24.8215,25.1488,411400.0
2006-10-09 10:00:00,46.86,47.09,46.72,47.04,250200.0,25.138,25.2614,25.0629,25.2346,250200.0
2006-10-09 10:30:00,47.05,47.14,46.9,47.09,251800.0,25.24,25.2882,25.1595,25.2614,251800.0
2006-10-09 11:00:00,47.08,47.34,46.98,47.31,180800.0,25.256,25.3955,25.2024,25.3794,180800.0
2006-10-09 11:30:00,47.3,47.5,47.21,47.4,253700.0,25.3741,25.4814,25.3258,25.4277,253700.0
2006-10-09 12:00:00,47.4,47.52,47.3,47.47,188100.0,25.4277,25.4921,25.3741,25.4653,188100.0
2006-10-09 12:30:00,47.48,47.97,47.47,47.85,374000.0,25.4706,25.7335,25.4653,25.6691,374000.0
2006-10-09 13:00:00,47.86,48.52,47.84,48.34,555100.0,25.6745,26.0285,25.6637,25.932,555100.0
2006-10-09 13:30:00,48.35,48.36,48.07,48.15,388700.0,25.9373,25.9427,25.7871,25.83,388700.0
2006-10-09 14:00:00,48.15,48.31,48.02,48.21,307700.0,25.83,25.9159,25.7603,25.8622,307700.0
2006-10-09 14:30:00,48.21,48.39,48.16,48.31,361900.0,25.8622,25.9588,25.8354,25.9159,361900.0
2006-10-09 15:00:00,48.3,48.32,47.78,47.79,495400.0,25.9105,25.9212,25.6316,25.6369,495400.0
2006-10-09 15:30:00,47.79,47.92,47.74,47.91,426100.0,25.6369,25.7067,25.6101,25.7013,426100.0
2006-10-10 09:30:00,47.9,48.06,47.64,47.8,442100.0,25.6959,25.7818,25.5565,25.6423,442100.0
2006-10-10 10:00:00,47.8,47.98,47.63,47.86,287200.0,25.6423,25.7389,25.5511,25.6745,287200.0
2006-10-10 10:30:00,47.87,48.43,47.87,48.37,378600.0,25.6798,25.9803,25.6798,25.9481,378600.0
2006-10-10 11:00:00,48.37,48.71,48.25,48.55,458800.0,25.9481,26.1305,25.8837,26.0446,458800.0
2006-10-10 11:30:00,48.55,48.67,46.6,48.57,364700.0,26.0446,26.109,24.9986,26.0554,364700.0
2006-10-10 12:00:00,48.56,48.68,48.27,48.27,320400.0,26.05,26.1144,25.8944,25.8944,320400.0
2006-10-10 12:30:00,48.27,48.4,47.68,47.72,574900.0,25.8944,25.9642,25.5779,25.5994,574900.0
2006-10-10 13:00:00,47.71,47.78,47.54,47.57,277800.0,25.594,25.6316,25.5028,25.5189,277800.0
2006-10-10 13:30:00,47.57,47.69,47.48,47.67,273300.0,25.5189,25.5833,25.4706,25.5726,273300.0
2006-10-10 14:00:00,47.67,47.81,47.59,47.73,202000.0,25.5726,25.6477,25.5296,25.6047,202000.0
2006-10-10 14:30:00,47.75,47.9,47.66,47.73,244200.0,25.6155,25.6959,25.5672,25.6047,244200.0
2006-10-10 15:00:00,47.73,47.85,47.55,47.57,367100.0,25.6047,25.6691,25.5082,25.5189,367100.0
2006-10-10 15:30:00,47.57,47.96,47.57,47.74,368900.0,25.5189,25.7281,25.5189,25.6101,368900.0
2006-10-11 09:30:00,47.74,48.05,47.6,47.85,315700.0,25.6101,25.7764,25.535,25.6691,315700.0
2006-10-11 10:00:00,47.86,48.39,47.75,48.28,277500.0,25.6745,25.9588,25.6155,25.8998,277500.0
2006-10-11 10:30:00,48.3,48.39,48.05,48.27,266300.0,25.9105,25.9588,25.7764,25.8944,266300.0
2006-10-11 11:00:00,48.28,48.79,48.26,48.65,365200.0,25.8998,26.1734,25.8891,26.0983,365200.0
2006-10-11 11:30:00,48.65,48.67,48.43,48.52,254100.0,26.0983,26.109,25.9803,26.0285,254100.0
2006-10-11 12:00:00,48.52,48.71,48.5,48.55,264400.0,26.0285,26.1305,26.0178,26.0446,264400.0
2006-10-11 12:30:00,48.55,48.83,48.49,48.74,230400.0,26.0446,26.1948,26.0124,26.1466,230400.0
2006-10-11 13:00:00,48.75,48.97,48.69,48.94,245800.0,26.1519,26.2699,26.1197,26.2538,245800.0
2006-10-11 13:30:00,48.94,48.94,48.57,48.63,199900.0,26.2538,26.2538,26.0554,26.0875,199900.0
2006-10-11 14:00:00,48.63,48.74,48.31,48.46,431300.0,26.0875,26.1466,25.9159,25.9963,431300.0
2006-10-11 14:30:00,48.44,48.56,48.09,48.29,500600.0,25.9856,26.05,25.7979,25.9052,500600.0
2006-10-11 15:00:00,48.29,48.55,48.2,48.44,398200.0,25.9052,26.0446,25.8569,25.9856,398200.0
2006-10-11 15:30:00,48.43,48.64,48.27,48.31,607100.0,25.9803,26.0929,25.8944,25.9159,607100.0
2006-10-12 09:30:00,48.65,48.74,47.33,47.39,807200.0,26.0983,26.1466,25.3902,25.4223,807200.0
2006-10-12 10:00:00,47.39,48.07,47.36,47.56,409300.0,25.4223,25.7871,25.4063,25.5135,409300.0
2006-10-12 10:30:00,47.56,47.94,47.46,47.66,248900.0,25.5135,25.7174,25.4599,25.5672,248900.0
2006-10-12 11:00:00,47.66,47.69,47.54,47.57,154300.0,25.5672,25.5833,25.5028,25.5189,154300.0
2006-10-12 11:30:00,47.57,47.77,47.47,47.67,182200.0,25.5189,25.6262,25.4653,25.5726,182200.0
2006-10-12 12:00:00,47.66,47.82,47.59,47.79,115300.0,25.5672,25.653,25.5296,25.6369,115300.0
2006-10-12 12:30:00,47.78,48.04,47.77,47.88,272700.0,25.6316,25.771,25.6262,25.6852,272700.0
2006-10-12 13:00:00,47.88,47.98,47.68,47.78,151700.0,25.6852,25.7389,25.5779,25.6316,151700.0
2006-10-12 13:30:00,47.78,47.97,47.78,47.93,177700.0,25.6316,25.7335,25.6316,25.712,177700.0
2006-10-12 14:00:00,47.93,48.2,47.9,48.19,309700.0,25.712,25.8569,25.6959,25.8515,309700.0
2006-10-12 14:30:00,48.2,48.56,48.16,48.54,250200.0,25.8569,26.05,25.8354,26.0393,250200.0
2006-10-12 15:00:00,48.53,48.7,48.49,48.6,431700.0,26.0339,26.1251,26.0124,26.0714,431700.0
2006-10-12 15:30:00,48.6,48.85,48.54,48.83,499600.0,26.0714,26.2056,26.0393,26.1948,499600.0
2006-10-13 09:30:00,48.64,49.07,48.45,48.87,305600.0,26.0929,26.3236,25.991,26.2163,305600.0
2006-10-13 10:00:00,48.86,48.97,48.3,48.49,392700.0,26.2109,26.2699,25.9105,26.0124,392700.0
2006-10-13 10:30:00,48.49,48.58,48.41,48.52,245500.0,26.0124,26.0607,25.9695,26.0285,245500.0
2006-10-13 11:00:00,48.51,48.7,48.45,48.56,302900.0,26.0232,26.1251,25.991,26.05,302900.0
2006-10-13 11:30:00,48.56,48.73,48.49,48.64,452700.0,26.05,26.1412,26.0124,26.0929,452700.0
2006-10-13 12:00:00,48.63,48.78,48.58,48.66,132800.0,26.0875,26.168,26.0607,26.1036,132800.0
2006-10-13 12:30:00,48.66,48.91,48.65,48.89,203000.0,26.1036,26.2377,26.0983,26.227,203000.0
2006-10-13 13:00:00,48.9,48.9,48.76,48.89,120000.0,26.2324,26.2324,26.1573,26.227,120000.0
2006-10-13 13:30:00,48.89,49.0,48.79,48.88,178200.0,26.227,26.286,26.1734,26.2217,178200.0
2006-10-13 14:00:00,48.89,48.94,48.83,48.84,167800.0,26.227,26.2538,26.1948,26.2002,167800.0
2006-10-13 14:30:00,48.84,48.98,48.69,48.98,360200.0,26.2002,26.2753,26.1197,26.2753,360200.0
2006-10-13 15:00:00,48.96,49.03,48.84,48.85,458200.0,26.2646,26.3021,26.2002,26.2056,458200.0
2006-10-13 15:30:00,48.85,48.89,48.68,48.81,612400.0,26.2056,26.227,26.1144,26.1841,612400.0
2006-10-16 09:30:00,49.4,49.55,48.9,49.39,664000.0,26.5006,26.5811,26.2324,26.4952,664000.0
2006-10-16 10:00:00,49.4,49.4,49.0,49.22,262500.0,26.5006,26.5006,26.286,26.404,262500.0
2006-10-16 10:30:00,49.2,49.21,48.83,48.87,199800.0,26.3933,26.3987,26.1948,26.2163,199800.0
2006-10-16 11:00:00,48.87,48.99,48.76,48.94,179500.0,26.2163,26.2807,26.1573,26.2538,179500.0
2006-10-16 11:30:00,48.94,49.13,48.92,48.93,184100.0,26.2538,26.3558,26.2431,26.2485,184100.0
2006-10-16 12:00:00,48.93,49.11,48.92,49.09,104600.0,26.2485,26.345,26.2431,26.3343,104600.0
2006-10-16 12:30:00,49.1,49.17,49.05,49.14,59400.0,26.3397,26.3772,26.3129,26.3611,59400.0
2006-10-16 13:00:00,49.15,49.4,49.08,49.27,100700.0,26.3665,26.5006,26.3289,26.4309,100700.0
2006-10-16 13:30:00,49.27,49.4,49.25,49.3,85300.0,26.4309,26.5006,26.4201,26.447,85300.0
2006-10-16 14:00:00,49.3,49.3,49.1,49.2,155500.0,26.447,26.447,26.3397,26.3933,155500.0
2006-10-16 14:30:00,49.2,49.39,49.16,49.39,192200.0,26.3933,26.4952,26.3719,26.4952,192200.0
2006-10-16 15:00:00,49.37,49.56,49.32,49.55,210500.0,26.4845,26.5864,26.4577,26.5811,210500.0
2006-10-16 15:30:00,49.55,49.67,49.45,49.55,504300.0,26.5811,26.6455,26.5274,26.5811,504300.0
2006-10-17 09:30:00,49.0,49.1,48.05,48.42,806000.0,26.286,26.3397,25.7764,25.9749,806000.0
2006-10-17 10:00:00,48.42,48.68,48.1,48.22,576100.0,25.9749,26.1144,25.8032,25.8676,576100.0
2006-10-17 10:30:00,48.22,48.34,48.12,48.23,416100.0,25.8676,25.932,25.814,25.873,416100.0
2006-10-17 11:00:00,48.23,48.24,48.0,48.09,222600.0,25.873,25.8783,25.7496,25.7979,222600.0
2006-10-17 11:30:00,48.09,48.22,48.0,48.1,211200.0,25.7979,25.8676,25.7496,25.8032,211200.0
2006-10-17 12:00:00,48.09,48.34,48.0,48.23,180400.0,25.7979,25.932,25.7496,25.873,180400.0
2006-10-17 12:30:00,48.23,48.42,48.11,48.36,129700.0,25.873,25.9749,25.8086,25.9427,129700.0
2006-10-17 13:00:00,48.36,48.61,48.34,48.41,158300.0,25.9427,26.0768,25.932,25.9695,158300.0
2006-10-17 13:30:00,48.41,48.7,48.29,48.63,149500.0,25.9695,26.1251,25.9052,26.0875,149500.0
2006-10-17 14:00:00,48.64,48.64,48.17,48.18,168900.0,26.0929,26.0929,25.8408,25.8461,168900.0
2006-10-17 14:30:00,48.18,48.37,48.14,48.35,195300.0,25.8461,25.9481,25.8247,25.9373,195300.0
2006-10-17 15:00:00,48.35,48.65,48.33,48.64,316200.0,25.9373,26.0983,25.9266,26.0929,316200.0
2006-10-17 15:30:00,48.64,48.74,48.31,48.32,730000.0,26.0929,26.1466,25.9159,25.9212,730000.0
2006-10-18 09:30:00,47.89,48.02,47.22,47.22,648300.0,25.6906,25.7603,25.3311,25.3311,648300.0
2006-10-18 10:00:00,47.22,47.25,46.55,46.77,941500.0,25.3311,25.3472,24.9717,25.0897,941500.0
2006-10-18 10:30:00,46.76,46.8,46.36,46.59,791100.0,25.0844,25.1058,24.8698,24.9932,791100.0
2006-10-18 11:00:00,46.6,46.69,46.45,46.61,328400.0,24.9986,25.0468,24.9181,25.0039,328400.0
2006-10-18 11:30:00,46.61,46.93,46.6,46.77,266500.0,25.0039,25.1756,24.9986,25.0897,266500.0
2006-10-18 12:00:00,46.77,46.78,46.47,46.57,280500.0,25.0897,25.0951,24.9288,24.9825,280500.0
2006-10-18 12:30:00,46.57,46.72,46.41,46.45,219300.0,24.9825,25.0629,24.8966,24.9181,219300.0
2006-10-18 13:00:00,46.45,46.54,46.25,46.25,317200.0,24.9181,24.9664,24.8108,24.8108,317200.0
2006-10-18 13:30:00,46.24,46.45,46.15,46.41,295200.0,24.8054,24.9181,24.7571,24.8966,295200.0
2006-10-18 14:00:00,46.41,46.8,46.24,46.65,376700.0,24.8966,25.1058,24.8054,25.0254,376700.0
2006-10-18 14:30:00,46.64,46.8,46.59,46.76,325100.0,25.02,25.1058,24.9932,25.0844,325100.0
2006-10-18 15:00:00,46.76,46.83,46.5,46.51,403700.0,25.0844,25.1219,24.9449,24.9503,403700.0
2006-10-18 15:30:00,46.5,46.6,46.27,46.45,673400.0,24.9449,24.9986,24.8215,24.9181,673400.0
2006-10-19 09:30:00,46.4,46.85,45.79,46.74,604500.0,24.8913,25.1327,24.564,25.0737,604500.0
2006-10-19 10:00:00,46.74,47.04,46.53,46.64,358700.0,25.0737,25.2346,24.961,25.02,358700.0
2006-10-19 10:30:00,46.63,46.67,46.32,46.41,203700.0,25.0146,25.0361,24.8483,24.8966,203700.0
2006-10-19 11:00:00,46.4,46.41,46.18,46.26,176400.0,24.8913,24.8966,24.7732,24.8162,176400.0
2006-10-19 11:30:00,46.24,46.34,46.12,46.3,199900.0,24.8054,24.8591,24.7411,24.8376,199900.0
2006-10-19 12:00:00,46.29,46.44,46.16,46.35,244900.0,24.8323,24.9127,24.7625,24.8644,244900.0
2006-10-19 12:30:00,46.36,46.36,46.0,46.14,146800.0,24.8698,24.8698,24.6767,24.7518,146800.0
2006-10-19 13:00:00,46.14,46.3,46.07,46.22,137800.0,24.7518,24.8376,24.7142,24.7947,137800.0
2006-10-19 13:30:00,46.22,46.28,46.08,46.16,100000.0,24.7947,24.8269,24.7196,24.7625,100000.0
2006-10-19 14:00:00,46.17,46.5,46.06,46.49,231900.0,24.7679,24.9449,24.7089,24.9395,231900.0
2006-10-19 14:30:00,46.5,46.76,46.43,46.73,294300.0,24.9449,25.0844,24.9074,25.0683,294300.0
2006-10-19 15:00:00,46.73,46.73,46.43,46.48,176400.0,25.0683,25.0683,24.9074,24.9342,176400.0
2006-10-19 15:30:00,46.48,46.65,46.35,46.57,589800.0,24.9342,25.0254,24.8644,24.9825,589800.0
2006-10-20 09:30:00,46.48,46.54,45.8,46.1,1066100.0,24.9342,24.9664,24.5694,24.7303,1066100.0
2006-10-20 10:00:00,46.1,46.36,45.92,45.98,342500.0,24.7303,24.8698,24.6338,24.666,342500.0
2006-10-20 10:30:00,45.98,46.25,45.85,45.92,207400.0,24.666,24.8108,24.5962,24.6338,207400.0
2006-10-20 11:00:00,45.93,45.97,45.62,45.74,220700.0,24.6391,24.6606,24.4728,24.5372,220700.0
2006-10-20 11:30:00,45.74,46.0,45.74,45.93,117200.0,24.5372,24.6767,24.5372,24.6391,117200.0
2006-10-20 12:00:00,45.94,46.09,45.84,46.09,102900.0,24.6445,24.725,24.5908,24.725,102900.0
2006-10-20 12:30:00,46.09,46.13,45.93,45.94,164600.0,24.725,24.7464,24.6391,24.6445,164600.0
2006-10-20 13:00:00,45.95,46.13,45.94,46.13,77000.0,24.6499,24.7464,24.6445,24.7464,77000.0
2006-10-20 13:30:00,46.12,46.15,45.96,45.97,76200.0,24.7411,24.7571,24.6552,24.6606,76200.0
2006-10-20 14:00:00,45.97,46.03,45.91,45.99,50100.0,24.6606,24.6928,24.6284,24.6713,50100.0
2006-10-20 14:30:00,45.99,46.0,45.97,46.0,38800.0,24.6713,24.6767,24.6606,24.6767,38800.0
2006-10-20 15:00:00,45.99,46.1,45.95,46.03,120400.0,24.6713,24.7303,24.6499,24.6928,120400.0
2006-10-20 15:30:00,46.03,46.1,45.96,46.1,254900.0,24.6928,24.7303,24.6552,24.7303,254900.0
2006-10-23 09:30:00,45.85,46.62,45.73,46.58,301800.0,24.5962,25.0093,24.5318,24.9878,301800.0
2006-10-23 10:00:00,46.58,47.2,46.3,47.17,497500.0,24.9878,25.3204,24.8376,25.3043,497500.0
2006-10-23 10:30:00,47.16,47.17,46.95,47.1,159000.0,25.299,25.3043,25.1863,25.2668,159000.0
2006-10-23 11:00:00,47.1,47.48,47.09,47.27,280300.0,25.2668,25.4706,25.2614,25.358,280300.0
2006-10-23 11:30:00,47.27,47.33,47.22,47.25,143700.0,25.358,25.3902,25.3311,25.3472,143700.0
2006-10-23 12:00:00,47.25,47.27,47.0,47.09,231500.0,25.3472,25.358,25.2131,25.2614,231500.0
2006-10-23 12:30:00,47.08,47.13,46.96,47.07,171000.0,25.256,25.2829,25.1917,25.2507,171000.0
2006-10-23 13:00:00,47.08,47.1,46.82,46.98,158200.0,25.256,25.2668,25.1166,25.2024,158200.0
2006-10-23 13:30:00,46.97,46.98,46.5,46.58,256900.0,25.197,25.2024,24.9449,24.9878,256900.0
2006-10-23 14:00:00,46.55,46.6,46.07,46.11,332100.0,24.9717,24.9986,24.7142,24.7357,332100.0
2006-10-23 14:30:00,46.11,46.53,46.11,46.45,263900.0,24.7357,24.961,24.7357,24.9181,263900.0
2006-10-23 15:00:00,46.45,46.8,46.44,46.67,385700.0,24.9181,25.1058,24.9127,25.0361,385700.0
2006-10-23 15:30:00,46.67,46.72,46.51,46.67,486700.0,25.0361,25.0629,24.9503,25.0361,486700.0
2006-10-24 09:30:00,46.77,47.1,46.39,46.73,537900.0,25.0897,25.2668,24.8859,25.0683,537900.0
2006-10-24 10:00:00,46.69,47.0,46.68,46.68,306600.0,25.0468,25.2131,25.0415,25.0415,306600.0
2006-10-24 10:30:00,46.67,46.67,46.01,46.23,346000.0,25.0361,25.0361,24.682,24.8001,346000.0
2006-10-24 11:00:00,46.24,46.27,46.11,46.24,160600.0,24.8054,24.8215,24.7357,24.8054,160600.0
2006-10-24 11:30:00,46.24,46.32,46.18,46.23,131500.0,24.8054,24.8483,24.7732,24.8001,131500.0
2006-10-24 12:00:00,46.25,46.33,46.2,46.28,108900.0,24.8108,24.8537,24.784,24.8269,108900.0
2006-10-24 12:30:00,46.27,46.35,46.05,46.07,208300.0,24.8215,24.8644,24.7035,24.7142,208300.0
2006-10-24 13:00:00,46.07,46.23,46.06,46.12,110100.0,24.7142,24.8001,24.7089,24.7411,110100.0
2006-10-24 13:30:00,46.12,46.41,46.11,46.41,246600.0,24.7411,24.8966,24.7357,24.8966,246600.0
2006-10-24 14:00:00,46.4,46.45,46.26,46.41,133200.0,24.8913,24.9181,24.8162,24.8966,133200.0
2006-10-24 14:30:00,46.4,46.41,46.14,46.23,177000.0,24.8913,24.8966,24.7518,24.8001,177000.0
2006-10-24 15:00:00,46.22,46.25,46.12,46.13,240600.0,24.7947,24.8108,24.7411,24.7464,240600.0
2006-10-24 15:30:00,46.13,46.16,45.76,45.77,704500.0,24.7464,24.7625,24.5479,24.5533,704500.0
2006-10-25 09:30:00,47.88,50.17,47.57,49.92,2644000.0,25.6852,26.9137,25.5189,26.7796,2644000.0
2006-10-25 10:00:00,49.92,49.92,49.47,49.74,914500.0,26.7796,26.7796,26.5382,26.683,914500.0
2006-10-25 10:30:00,49.73,49.91,49.32,49.73,600100.0,26.6776,26.7742,26.4577,26.6776,600100.0
2006-10-25 11:00:00,49.74,50.43,49.57,50.33,616300.0,26.683,27.0532,26.5918,26.9995,616300.0
2006-10-25 11:30:00,50.32,50.47,49.93,49.93,689600.0,26.9941,27.0746,26.7849,26.7849,689600.0
2006-10-25 12:00:00,49.93,50.24,49.75,49.81,375200.0,26.7849,26.9512,26.6884,26.7206,375200.0
2006-10-25 12:30:00,49.79,50.0,49.6,49.97,287700.0,26.7098,26.8225,26.6079,26.8064,287700.0
2006-10-25 13:00:00,49.97,50.1,49.93,49.98,184300.0,26.8064,26.8761,26.7849,26.8118,184300.0
2006-10-25 13:30:00,49.99,50.0,49.62,49.64,279000.0,26.8171,26.8225,26.6186,26.6294,279000.0
2006-10-25 14:00:00,49.65,49.86,49.38,49.47,699100.0,26.6347,26.7474,26.4899,26.5382,699100.0
2006-10-25 14:30:00,49.46,49.91,49.25,49.87,779100.0,26.5328,26.7742,26.4201,26.7527,779100.0
2006-10-25 15:00:00,49.88,50.02,49.62,49.62,537300.0,26.7581,26.8332,26.6186,26.6186,537300.0
2006-10-25 15:30:00,49.62,49.67,49.41,49.57,791300.0,26.6186,26.6455,26.506,26.5918,791300.0
2006-10-26 09:30:00,49.45,49.72,49.0,49.49,607600.0,26.5274,26.6723,26.286,26.5489,607600.0
2006-10-26 10:00:00,49.49,49.55,48.69,48.86,397700.0,26.5489,26.5811,26.1197,26.2109,397700.0
2006-10-26 10:30:00,48.85,49.15,48.79,48.85,244700.0,26.2056,26.3665,26.1734,26.2056,244700.0
2006-10-26 11:00:00,48.85,48.94,48.73,48.94,145800.0,26.2056,26.2538,26.1412,26.2538,145800.0
2006-10-26 11:30:00,48.94,49.24,48.82,49.08,201600.0,26.2538,26.4148,26.1895,26.3289,201600.0
2006-10-26 12:00:00,49.09,49.33,48.98,49.23,165000.0,26.3343,26.4631,26.2753,26.4094,165000.0
2006-10-26 12:30:00,49.24,49.25,49.06,49.18,121900.0,26.4148,26.4201,26.3182,26.3826,121900.0
2006-10-26 13:00:00,49.2,49.22,49.03,49.1,116200.0,26.3933,26.404,26.3021,26.3397,116200.0
2006-10-26 13:30:00,49.11,49.42,49.08,49.2,160100.0,26.345,26.5113,26.3289,26.3933,160100.0
2006-10-26 14:00:00,49.21,49.52,49.2,49.5,223200.0,26.3987,26.565,26.3933,26.5543,223200.0
2006-10-26 14:30:00,49.51,49.71,49.43,49.68,163200.0,26.5596,26.6669,26.5167,26.6508,163200.0
2006-10-26 15:00:00,49.69,49.77,49.5,49.59,225500.0,26.6562,26.6991,26.5543,26.6025,225500.0
2006-10-26 15:30:00,49.58,49.69,49.53,49.67,395700.0,26.5972,26.6562,26.5703,26.6455,395700.0
2006-10-27 09:30:00,49.39,49.56,49.11,49.51,303400.0,26.4952,26.5864,26.345,26.5596,303400.0
2006-10-27 10:00:00,49.52,49.59,48.99,49.07,201300.0,26.565,26.6025,26.2807,26.3236,201300.0
2006-10-27 10:30:00,49.07,49.24,48.92,49.19,205700.0,26.3236,26.4148,26.2431,26.388,205700.0
2006-10-27 11:00:00,49.18,49.41,49.05,49.34,159700.0,26.3826,26.506,26.3129,26.4684,159700.0
2006-10-27 11:30:00,49.35,49.38,49.23,49.29,87200.0,26.4738,26.4899,26.4094,26.4416,87200.0
2006-10-27 12:00:00,49.29,49.29,49.06,49.11,139700.0,26.4416,26.4416,26.3182,26.345,139700.0
2006-10-27 12:30:00,49.11,49.22,49.02,49.06,93400.0,26.345,26.404,26.2968,26.3182,93400.0
2006-10-27 13:00:00,49.06,49.08,48.81,48.83,159500.0,26.3182,26.3289,26.1841,26.1948,159500.0
2006-10-27 13:30:00,48.83,48.99,48.19,48.4,525200.0,26.1948,26.2807,25.8515,25.9642,525200.0
2006-10-27 14:00:00,48.39,48.5,47.81,47.86,360500.0,25.9588,26.0178,25.6477,25.6745,360500.0
2006-10-27 14:30:00,47.87,48.03,47.7,48.03,489900.0,25.6798,25.7657,25.5886,25.7657,489900.0
2006-10-27 15:00:00,48.01,48.18,47.88,48.08,297800.0,25.7549,25.8461,25.6852,25.7925,297800.0
2006-10-27 15:30:00,48.1,48.24,48.05,48.2,485100.0,25.8032,25.8783,25.7764,25.8569,485100.0
2006-10-30 09:30:00,48.73,49.48,48.5,49.25,802800.0,26.1412,26.5435,26.0178,26.4201,802800.0
2006-10-30 10:00:00,49.27,49.68,49.2,49.41,448600.0,26.4309,26.6508,26.3933,26.506,448600.0
2006-10-30 10:30:00,49.43,49.55,49.17,49.48,251200.0,26.5167,26.5811,26.3772,26.5435,251200.0
2006-10-30 11:00:00,49.48,49.89,49.48,49.74,284600.0,26.5435,26.7635,26.5435,26.683,284600.0
2006-10-30 11:30:00,49.75,49.83,49.6,49.67,149700.0,26.6884,26.7313,26.6079,26.6455,149700.0
2006-10-30 12:00:00,49.65,49.65,49.25,49.37,188700.0,26.6347,26.6347,26.4201,26.4845,188700.0
2006-10-30 12:30:00,49.37,49.56,49.33,49.49,126800.0,26.4845,26.5864,26.4631,26.5489,126800.0
2006-10-30 13:00:00,49.49,49.73,49.46,49.6,144400.0,26.5489,26.6776,26.5328,26.6079,144400.0
2006-10-30 13:30:00,49.6,49.87,49.59,49.83,185100.0,26.6079,26.7527,26.6025,26.7313,185100.0
2006-10-30 14:00:00,49.85,50.0,49.58,49.73,226300.0,26.742,26.8225,26.5972,26.6776,226300.0
2006-10-30 14:30:00,49.73,49.9,49.68,49.8,196900.0,26.6776,26.7688,26.6508,26.7152,196900.0
2006-10-30 15:00:00,49.8,49.88,49.58,49.59,222300.0,26.7152,26.7581,26.5972,26.6025,222300.0
2006-10-30 15:30:00,49.6,49.62,49.32,49.36,637200.0,26.6079,26.6186,26.4577,26.4792,637200.0
2006-10-31 09:30:00,49.56,49.84,49.01,49.64,498000.0,26.5864,26.7366,26.2914,26.6294,498000.0
2006-10-31 10:00:00,49.66,49.69,49.13,49.33,293300.0,26.6401,26.6562,26.3558,26.4631,293300.0
2006-10-31 10:30:00,49.37,49.46,49.16,49.34,204300.0,26.4845,26.5328,26.3719,26.4684,204300.0
2006-10-31 11:00:00,49.34,49.4,49.01,49.26,244200.0,26.4684,26.5006,26.2914,26.4255,244200.0
2006-10-31 11:30:00,49.26,49.3,48.96,49.01,198300.0,26.4255,26.447,26.2646,26.2914,198300.0
2006-10-31 12:00:00,49.01,49.03,48.71,48.87,227300.0,26.2914,26.3021,26.1305,26.2163,227300.0
2006-10-31 12:30:00,48.89,48.95,48.63,48.72,192200.0,26.227,26.2592,26.0875,26.1358,192200.0
2006-10-31 13:00:00,48.72,48.85,48.64,48.74,118000.0,26.1358,26.2056,26.0929,26.1466,118000.0
2006-10-31 13:30:00,48.74,48.97,48.74,48.92,115200.0,26.1466,26.2699,26.1466,26.2431,115200.0
2006-10-31 14:00:00,48.94,49.08,48.8,48.96,134200.0,26.2538,26.3289,26.1787,26.2646,134200.0
2006-10-31 14:30:00,48.96,49.15,48.91,48.93,141600.0,26.2646,26.3665,26.2377,26.2485,141600.0
2006-10-31 15:00:00,48.93,49.28,48.88,49.2,173400.0,26.2485,26.4362,26.2217,26.3933,173400.0
2006-10-31 15:30:00,49.2,49.29,49.02,49.21,241100.0,26.3933,26.4416,26.2968,26.3987,241100.0
2006-11-01 09:30:00,49.34,49.34,48.76,48.81,207800.0,26.4684,26.4684,26.1573,26.1841,207800.0
2006-11-01 10:00:00,48.82,49.09,48.5,48.71,268000.0,26.1895,26.3343,26.0178,26.1305,268000.0
2006-11-01 10:30:00,48.71,48.73,48.46,48.7,190600.0,26.1305,26.1412,25.9963,26.1251,190600.0
2006-11-01 11:00:00,48.69,48.8,48.41,48.52,200100.0,26.1197,26.1787,25.9695,26.0285,200100.0
2006-11-01 11:30:00,48.53,48.54,48.22,48.29,159600.0,26.0339,26.0393,25.8676,25.9052,159600.0
2006-11-01 12:00:00,48.29,48.49,48.29,48.32,169700.0,25.9052,26.0124,25.9052,25.9212,169700.0
2006-11-01 12:30:00,48.31,48.35,48.15,48.35,140800.0,25.9159,25.9373,25.83,25.9373,140800.0
2006-11-01 13:00:00,48.35,48.42,48.24,48.33,159300.0,25.9373,25.9749,25.8783,25.9266,159300.0
2006-11-01 13:30:00,48.33,48.43,48.26,48.36,87300.0,25.9266,25.9803,25.8891,25.9427,87300.0
2006-11-01 14:00:00,48.35,48.39,47.81,47.81,242400.0,25.9373,25.9588,25.6477,25.6477,242400.0
2006-11-01 14:30:00,47.85,48.11,47.84,48.09,243200.0,25.6691,25.8086,25.6637,25.7979,243200.0
2006-11-01 15:00:00,48.08,48.08,47.78,47.88,324500.0,25.7925,25.7925,25.6316,25.6852,324500.0
2006-11-01 15:30:00,47.88,48.06,47.72,48.04,471800.0,25.6852,25.7818,25.5994,25.771,471800.0
2006-11-02 09:30:00,47.67,48.19,47.53,48.02,433800.0,25.5726,25.8515,25.4974,25.7603,433800.0
2006-11-02 10:00:00,48.02,48.17,47.64,47.73,240000.0,25.7603,25.8408,25.5565,25.6047,240000.0
2006-11-02 10:30:00,47.73,47.73,47.45,47.47,263900.0,25.6047,25.6047,25.4545,25.4653,263900.0
2006-11-02 11:00:00,47.47,47.68,47.33,47.39,297100.0,25.4653,25.5779,25.3902,25.4223,297100.0
2006-11-02 11:30:00,47.39,47.61,47.32,47.44,233500.0,25.4223,25.5404,25.3848,25.4492,233500.0
2006-11-02 12:00:00,47.44,47.49,47.28,47.31,211000.0,25.4492,25.476,25.3633,25.3794,211000.0
2006-11-02 12:30:00,47.3,47.41,47.21,47.3,210200.0,25.3741,25.4331,25.3258,25.3741,210200.0
2006-11-02 13:00:00,47.29,47.42,47.19,47.4,181200.0,25.3687,25.4384,25.3151,25.4277,181200.0
2006-11-02 13:30:00,47.39,47.55,47.37,47.44,154700.0,25.4223,25.5082,25.4116,25.4492,154700.0
2006-11-02 14:00:00,47.43,47.67,47.41,47.52,184400.0,25.4438,25.5726,25.4331,25.4921,184400.0
2006-11-02 14:30:00,47.52,47.6,47.4,47.49,138800.0,25.4921,25.535,25.4277,25.476,138800.0
2006-11-02 15:00:00,47.49,47.59,47.42,47.55,118300.0,25.476,25.5296,25.4384,25.5082,118300.0
2006-11-02 15:30:00,47.54,47.6,47.33,47.34,444700.0,25.5028,25.535,25.3902,25.3955,444700.0
2006-11-03 09:30:00,47.52,47.92,47.47,47.62,355900.0,25.4921,25.7067,25.4653,25.5457,355900.0
2006-11-03 10:00:00,47.64,47.83,47.15,47.22,324000.0,25.5565,25.6584,25.2936,25.3311,324000.0
2006-11-03 10:30:00,47.22,47.25,46.78,46.98,298500.0,25.3311,25.3472,25.0951,25.2024,298500.0
2006-11-03 11:00:00,46.98,47.17,46.84,46.9,150500.0,25.2024,25.3043,25.1273,25.1595,150500.0
2006-11-03 11:30:00,46.89,46.97,46.81,46.9,108200.0,25.1541,25.197,25.1112,25.1595,108200.0
2006-11-03 12:00:00,46.91,47.08,46.89,47.04,74900.0,25.1648,25.256,25.1541,25.2346,74900.0
2006-11-03 12:30:00,47.04,47.11,46.99,47.08,54300.0,25.2346,25.2721,25.2078,25.256,54300.0
2006-11-03 13:00:00,47.08,47.39,47.02,47.27,116300.0,25.256,25.4223,25.2239,25.358,116300.0
2006-11-03 13:30:00,47.28,47.43,47.27,47.37,86100.0,25.3633,25.4438,25.358,25.4116,86100.0
2006-11-03 14:00:00,47.37,47.52,47.2,47.48,148900.0,25.4116,25.4921,25.3204,25.4706,148900.0
2006-11-03 14:30:00,47.47,47.71,47.47,47.66,174100.0,25.4653,25.594,25.4653,25.5672,174100.0
2006-11-03 15:00:00,47.66,47.73,47.55,47.69,169900.0,25.5672,25.6047,25.5082,25.5833,169900.0
2006-11-03 15:30:00,47.69,47.84,47.66,47.68,484500.0,25.5833,25.6637,25.5672,25.5779,484500.0
2006-11-06 09:30:00,47.87,48.0,47.34,47.8,325800.0,25.6798,25.7496,25.3955,25.6423,325800.0
2006-11-06 10:00:00,47.83,48.4,47.78,48.31,291400.0,25.6584,25.9642,25.6316,25.9159,291400.0
2006-11-06 10:30:00,48.31,48.47,48.05,48.38,232800.0,25.9159,26.0017,25.7764,25.9534,232800.0
2006-11-06 11:00:00,48.38,48.52,48.2,48.5,154000.0,25.9534,26.0285,25.8569,26.0178,154000.0
2006-11-06 11:30:00,48.5,48.72,48.43,48.7,185100.0,26.0178,26.1358,25.9803,26.1251,185100.0
2006-11-06 12:00:00,48.71,48.85,48.52,48.55,158800.0,26.1305,26.2056,26.0285,26.0446,158800.0
2006-11-06 12:30:00,48.56,48.62,48.35,48.58,246200.0,26.05,26.0822,25.9373,26.0607,246200.0
2006-11-06 13:00:00,48.57,48.71,48.52,48.61,144000.0,26.0554,26.1305,26.0285,26.0768,144000.0
2006-11-06 13:30:00,48.63,48.69,48.37,48.43,109000.0,26.0875,26.1197,25.9481,25.9803,109000.0
2006-11-06 14:00:00,48.43,48.58,48.29,48.57,127600.0,25.9803,26.0607,25.9052,26.0554,127600.0
2006-11-06 14:30:00,48.57,48.73,48.55,48.7,141100.0,26.0554,26.1412,26.0446,26.1251,141100.0
2006-11-06 15:00:00,48.71,48.82,48.64,48.74,136400.0,26.1305,26.1895,26.0929,26.1466,136400.0
2006-11-06 15:30:00,48.74,48.75,48.51,48.64,324600.0,26.1466,26.1519,26.0232,26.0929,324600.0
2006-11-07 09:30:00,48.71,49.43,48.64,49.19,622800.0,26.1305,26.5167,26.0929,26.388,622800.0
2006-11-07 10:00:00,49.19,50.16,49.12,50.05,573800.0,26.388,26.9083,26.3504,26.8493,573800.0
2006-11-07 10:30:00,50.04,50.25,49.95,50.0,321300.0,26.8439,26.9566,26.7957,26.8225,321300.0
2006-11-07 11:00:00,50.0,50.1,49.84,50.1,234800.0,26.8225,26.8761,26.7366,26.8761,234800.0
2006-11-07 11:30:00,50.1,50.1,49.84,49.84,159700.0,26.8761,26.8761,26.7366,26.7366,159700.0
2006-11-07 12:00:00,49.84,49.95,49.71,49.77,171500.0,26.7366,26.7957,26.6669,26.6991,171500.0
2006-11-07 12:30:00,49.77,50.15,49.77,50.11,268200.0,26.6991,26.9029,26.6991,26.8815,268200.0
2006-11-07 13:00:00,50.11,50.12,49.77,49.87,149600.0,26.8815,26.8869,26.6991,26.7527,149600.0
2006-11-07 13:30:00,49.86,49.9,49.72,49.82,120100.0,26.7474,26.7688,26.6723,26.7259,120100.0
2006-11-07 14:00:00,49.81,49.83,49.19,49.27,319200.0,26.7206,26.7313,26.388,26.4309,319200.0
2006-11-07 14:30:00,49.27,49.5,49.23,49.49,320800.0,26.4309,26.5543,26.4094,26.5489,320800.0
2006-11-07 15:00:00,49.49,49.55,49.14,49.2,227700.0,26.5489,26.5811,26.3611,26.3933,227700.0
2006-11-07 15:30:00,49.21,49.37,49.15,49.35,381000.0,26.3987,26.4845,26.3665,26.4738,381000.0
2006-11-08 09:30:00,49.14,49.23,48.65,49.08,436400.0,26.3611,26.4094,26.0983,26.3289,436400.0
2006-11-08 10:00:00,49.1,49.36,48.92,48.96,224400.0,26.3397,26.4792,26.2431,26.2646,224400.0
2006-11-08 10:30:00,48.96,49.17,48.76,48.97,173600.0,26.2646,26.3772,26.1573,26.2699,173600.0
2006-11-08 11:00:00,48.98,49.02,48.82,48.87,135600.0,26.2753,26.2968,26.1895,26.2163,135600.0
2006-11-08 11:30:00,48.88,48.92,48.79,48.85,71000.0,26.2217,26.2431,26.1734,26.2056,71000.0
2006-11-08 12:00:00,48.85,49.04,48.75,48.75,242600.0,26.2056,26.3075,26.1519,26.1519,242600.0
2006-11-08 12:30:00,48.75,49.08,48.66,48.92,209600.0,26.1519,26.3289,26.1036,26.2431,209600.0
2006-11-08 13:00:00,48.94,49.06,48.85,48.92,82800.0,26.2538,26.3182,26.2056,26.2431,82800.0
2006-11-08 13:30:00,48.95,49.46,48.88,49.41,178800.0,26.2592,26.5328,26.2217,26.506,178800.0
2006-11-08 14:00:00,49.41,49.77,49.38,49.47,283900.0,26.506,26.6991,26.4899,26.5382,283900.0
2006-11-08 14:30:00,49.46,49.62,49.36,49.59,160700.0,26.5328,26.6186,26.4792,26.6025,160700.0
2006-11-08 15:00:00,49.59,49.66,49.31,49.45,183000.0,26.6025,26.6401,26.4523,26.5274,183000.0
2006-11-08 15:30:00,49.44,49.58,49.31,49.55,383200.0,26.5221,26.5972,26.4523,26.5811,383200.0
2006-11-09 09:30:00,49.64,49.82,48.69,48.75,372700.0,26.6294,26.7259,26.1197,26.1519,372700.0
2006-11-09 10:00:00,48.76,48.93,48.54,48.8,369900.0,26.1573,26.2485,26.0393,26.1787,369900.0
2006-11-09 10:30:00,48.81,48.97,48.73,48.95,227000.0,26.1841,26.2699,26.1412,26.2592,227000.0
2006-11-09 11:00:00,48.95,49.13,48.74,48.93,210100.0,26.2592,26.3558,26.1466,26.2485,210100.0
2006-11-09 11:30:00,48.9,48.98,48.76,48.79,127300.0,26.2324,26.2753,26.1573,26.1734,127300.0
2006-11-09 12:00:00,48.8,48.86,48.58,48.83,153600.0,26.1787,26.2109,26.0607,26.1948,153600.0
2006-11-09 12:30:00,48.83,49.07,48.76,49.04,116000.0,26.1948,26.3236,26.1573,26.3075,116000.0
2006-11-09 13:00:00,49.04,49.06,48.67,48.74,158700.0,26.3075,26.3182,26.109,26.1466,158700.0
2006-11-09 13:30:00,48.76,48.84,48.38,48.39,249800.0,26.1573,26.2002,25.9534,25.9588,249800.0
2006-11-09 14:00:00,48.4,48.55,48.28,48.4,237400.0,25.9642,26.0446,25.8998,25.9642,237400.0
2006-11-09 14:30:00,48.41,48.45,48.06,48.13,300300.0,25.9695,25.991,25.7818,25.8193,300300.0
2006-11-09 15:00:00,48.15,48.6,47.8,48.11,404300.0,25.83,26.0714,25.6423,25.8086,404300.0
2006-11-09 15:30:00,48.11,48.16,47.77,47.85,500800.0,25.8086,25.8354,25.6262,25.6691,500800.0
2006-11-10 09:30:00,48.09,48.17,47.57,48.05,356000.0,25.7979,25.8408,25.5189,25.7764,356000.0
2006-11-10 10:00:00,48.06,48.45,47.98,48.1,264500.0,25.7818,25.991,25.7389,25.8032,264500.0
2006-11-10 10:30:00,48.1,48.27,47.86,48.22,167400.0,25.8032,25.8944,25.6745,25.8676,167400.0
2006-11-10 11:00:00,48.25,48.36,48.03,48.23,140100.0,25.8837,25.9427,25.7657,25.873,140100.0
2006-11-10 11:30:00,48.21,48.49,48.21,48.38,111700.0,25.8622,26.0124,25.8622,25.9534,111700.0
2006-11-10 12:00:00,48.39,48.65,48.39,48.55,109100.0,25.9588,26.0983,25.9588,26.0446,109100.0
2006-11-10 12:30:00,48.54,48.63,48.46,48.48,67900.0,26.0393,26.0875,25.9963,26.0071,67900.0
2006-11-10 13:00:00,48.48,48.49,48.24,48.29,101200.0,26.0071,26.0124,25.8783,25.9052,101200.0
2006-11-10 13:30:00,48.25,48.41,48.18,48.3,92400.0,25.8837,25.9695,25.8461,25.9105,92400.0
2006-11-10 14:00:00,48.29,48.45,48.21,48.42,75000.0,25.9052,25.991,25.8622,25.9749,75000.0
2006-11-10 14:30:00,48.42,48.61,48.3,48.56,92400.0,25.9749,26.0768,25.9105,26.05,92400.0
2006-11-10 15:00:00,48.56,48.57,48.3,48.39,101800.0,26.05,26.0554,25.9105,25.9588,101800.0
2006-11-10 15:30:00,48.39,48.59,48.35,48.55,258200.0,25.9588,26.0661,25.9373,26.0446,258200.0
2006-11-13 09:30:00,48.68,49.39,48.3,49.31,351600.0,26.1778,26.5596,25.9735,26.5166,351600.0
2006-11-13 10:00:00,49.32,49.53,49.0,49.08,320900.0,26.522,26.6349,26.3499,26.3929,320900.0
2006-11-13 10:30:00,49.05,49.21,48.84,48.93,228600.0,26.3768,26.4628,26.2639,26.3123,228600.0
2006-11-13 11:00:00,48.94,49.28,48.93,49.03,177700.0,26.3177,26.5005,26.3123,26.3661,177700.0
2006-11-13 11:30:00,49.03,49.14,48.64,48.81,201600.0,26.3661,26.4252,26.1563,26.2477,201600.0
2006-11-13 12:00:00,48.79,49.07,48.77,49.03,115700.0,26.237,26.3876,26.2262,26.3661,115700.0
2006-11-13 12:30:00,49.04,49.19,48.85,48.87,161100.0,26.3714,26.4521,26.2693,26.28,161100.0
2006-11-13 13:00:00,48.87,49.05,48.85,49.01,64800.0,26.28,26.3768,26.2693,26.3553,64800.0
2006-11-13 13:30:00,49.01,49.25,48.99,49.2,125100.0,26.3553,26.4844,26.3445,26.4575,125100.0
2006-11-13 14:00:00,49.2,49.35,48.96,49.34,151500.0,26.4575,26.5381,26.3284,26.5328,151500.0
2006-11-13 14:30:00,49.34,49.52,49.34,49.52,230200.0,26.5328,26.6296,26.5328,26.6296,230200.0
2006-11-13 15:00:00,49.52,49.52,49.14,49.16,223500.0,26.6296,26.6296,26.4252,26.436,223500.0
2006-11-13 15:30:00,49.16,49.42,49.14,49.38,363200.0,26.436,26.5758,26.4252,26.5543,363200.0
2006-11-14 09:30:00,49.38,49.38,48.71,48.99,393500.0,26.5543,26.5543,26.194,26.3445,393500.0
2006-11-14 10:00:00,48.99,49.16,48.54,48.56,220800.0,26.3445,26.436,26.1026,26.1133,220800.0
2006-11-14 10:30:00,48.57,48.86,48.52,48.8,144100.0,26.1187,26.2746,26.0918,26.2424,144100.0
2006-11-14 11:00:00,48.81,48.85,48.61,48.77,173900.0,26.2477,26.2693,26.1402,26.2262,173900.0
2006-11-14 11:30:00,48.81,49.16,48.79,49.11,261200.0,26.2477,26.436,26.237,26.4091,261200.0
2006-11-14 12:00:00,49.1,49.12,48.97,49.05,142400.0,26.4037,26.4145,26.3338,26.3768,142400.0
2006-11-14 12:30:00,49.05,49.63,49.03,49.61,228800.0,26.3768,26.6887,26.3661,26.678,228800.0
2006-11-14 13:00:00,49.5,49.69,49.49,49.49,252600.0,26.6188,26.721,26.6134,26.6134,252600.0
2006-11-14 13:30:00,49.49,49.6,49.43,49.47,160700.0,26.6134,26.6726,26.5812,26.6027,160700.0
2006-11-14 14:00:00,49.46,49.7,49.42,49.66,160300.0,26.5973,26.7263,26.5758,26.7048,160300.0
2006-11-14 14:30:00,49.67,50.07,49.62,49.99,380400.0,26.7102,26.9253,26.6833,26.8823,380400.0
2006-11-14 15:00:00,49.99,50.22,49.98,50.2,792800.0,26.8823,27.006,26.8769,26.9952,792800.0
2006-11-14 15:30:00,50.21,50.95,50.2,50.81,1325000.0,27.0006,27.3985,26.9952,27.3233,1325000.0
2006-11-15 09:30:00,50.86,51.22,50.51,51.16,660300.0,27.3501,27.5437,27.1619,27.5115,660300.0
2006-11-15 10:00:00,51.16,51.18,50.51,50.56,376300.0,27.5115,27.5222,27.1619,27.1888,376300.0
2006-11-15 10:30:00,50.58,50.63,50.27,50.3,266400.0,27.1996,27.2265,27.0329,27.049,266400.0
2006-11-15 11:00:00,50.3,50.5,50.18,50.33,280100.0,27.049,27.1566,26.9845,27.0651,280100.0
2006-11-15 11:30:00,50.33,50.46,50.22,50.3,123700.0,27.0651,27.135,27.006,27.049,123700.0
2006-11-15 12:00:00,50.29,50.81,50.24,50.69,204200.0,27.0436,27.3233,27.0167,27.2587,204200.0
2006-11-15 12:30:00,50.68,50.73,50.54,50.67,105300.0,27.2533,27.2802,27.1781,27.248,105300.0
2006-11-15 13:00:00,50.65,50.69,50.54,50.67,82300.0,27.2372,27.2587,27.1781,27.248,82300.0
2006-11-15 13:30:00,50.68,50.9,50.67,50.86,161100.0,27.2533,27.3717,27.248,27.3501,161100.0
2006-11-15 14:00:00,50.85,51.14,50.61,50.73,525100.0,27.3448,27.5007,27.2157,27.2802,525100.0
2006-11-15 14:30:00,50.73,50.75,50.04,50.18,405500.0,27.2802,27.291,26.9092,26.9845,405500.0
2006-11-15 15:00:00,50.17,50.64,50.13,50.59,307500.0,26.9791,27.2318,26.9576,27.2049,307500.0
2006-11-15 15:30:00,50.59,50.64,50.33,50.43,438300.0,27.2049,27.2318,27.0651,27.1189,438300.0
2006-11-16 09:30:00,50.12,50.49,49.66,50.11,647900.0,26.9522,27.1512,26.7048,26.9468,647900.0
2006-11-16 10:00:00,50.1,50.54,49.88,50.25,521300.0,26.9414,27.1781,26.8231,27.0221,521300.0
2006-11-16 10:30:00,50.25,50.63,50.19,50.62,434200.0,27.0221,27.2265,26.9898,27.2211,434200.0
2006-11-16 11:00:00,50.62,50.93,50.39,50.92,416000.0,27.2211,27.3878,27.0974,27.3824,416000.0
2006-11-16 11:30:00,50.92,50.99,50.56,50.71,177700.0,27.3824,27.4201,27.1888,27.2695,177700.0
2006-11-16 12:00:00,50.69,50.94,50.63,50.89,151100.0,27.2587,27.3932,27.2265,27.3663,151100.0
2006-11-16 12:30:00,50.89,51.09,50.73,51.06,141800.0,27.3663,27.4738,27.2802,27.4577,141800.0
2006-11-16 13:00:00,51.06,51.14,50.39,51.05,153500.0,27.4577,27.5007,27.0974,27.4523,153500.0
2006-11-16 13:30:00,51.04,51.34,51.04,51.09,245400.0,27.4469,27.6083,27.4469,27.4738,245400.0
2006-11-16 14:00:00,51.08,51.12,50.86,51.02,197300.0,27.4684,27.49,27.3501,27.4362,197300.0
2006-11-16 14:30:00,51.02,51.14,50.92,50.98,212100.0,27.4362,27.5007,27.3824,27.4147,212100.0
2006-11-16 15:00:00,50.99,51.35,50.99,51.33,547500.0,27.4201,27.6136,27.4201,27.6029,547500.0
2006-11-16 15:30:00,51.32,51.4,51.0,51.04,546600.0,27.5975,27.6405,27.4254,27.4469,546600.0
2006-11-17 09:30:00,51.02,52.09,50.73,52.0,2036600.0,27.4362,28.0116,27.2802,27.9632,2036600.0
2006-11-17 10:00:00,52.01,52.04,51.78,51.91,514000.0,27.9686,27.9847,27.8449,27.9148,514000.0
2006-11-17 10:30:00,51.91,51.93,51.11,51.14,714000.0,27.9148,27.9255,27.4846,27.5007,714000.0
2006-11-17 11:00:00,51.15,51.35,51.01,51.29,428200.0,27.5061,27.6136,27.4308,27.5814,428200.0
2006-11-17 11:30:00,51.3,51.31,51.03,51.26,183900.0,27.5868,27.5921,27.4416,27.5652,183900.0
2006-11-17 12:00:00,51.27,51.5,51.24,51.38,170200.0,27.5706,27.6943,27.5545,27.6298,170200.0
2006-11-17 12:30:00,51.38,51.73,51.38,51.61,180600.0,27.6298,27.818,27.6298,27.7535,180600.0
2006-11-17 13:00:00,51.61,51.75,51.52,51.69,142200.0,27.7535,27.8287,27.7051,27.7965,142200.0
2006-11-17 13:30:00,51.68,51.75,51.58,51.68,143300.0,27.7911,27.8287,27.7373,27.7911,143300.0
2006-11-17 14:00:00,51.69,51.81,51.49,51.8,185600.0,27.7965,27.861,27.6889,27.8556,185600.0
2006-11-17 14:30:00,51.8,51.95,51.75,51.78,292800.0,27.8556,27.9363,27.8287,27.8449,292800.0
2006-11-17 15:00:00,51.77,51.81,51.52,51.61,200100.0,27.8395,27.861,27.7051,27.7535,200100.0
2006-11-17 15:30:00,51.61,51.76,51.53,51.71,475900.0,27.7535,27.8341,27.7104,27.8072,475900.0
2006-11-20 09:30:00,51.8,51.94,50.81,51.21,650400.0,27.8556,27.9309,27.3233,27.5384,650400.0
2006-11-20 10:00:00,51.21,51.8,51.13,51.59,262600.0,27.5384,27.8556,27.4953,27.7427,262600.0
2006-11-20 10:30:00,51.62,52.17,51.53,51.97,292500.0,27.7588,28.0546,27.7104,27.947,292500.0
2006-11-20 11:00:00,51.98,52.22,51.78,52.14,217000.0,27.9524,28.0815,27.8449,28.0385,217000.0
2006-11-20 11:30:00,52.13,52.13,51.96,52.04,162000.0,28.0331,28.0331,27.9417,27.9847,162000.0
2006-11-20 12:00:00,52.05,52.25,51.1,52.22,199700.0,27.9901,28.0976,27.4792,28.0815,199700.0
2006-11-20 12:30:00,52.21,52.25,52.09,52.21,149500.0,28.0761,28.0976,28.0116,28.0761,149500.0
2006-11-20 13:00:00,52.21,52.23,52.03,52.11,95200.0,28.0761,28.0869,27.9793,28.0223,95200.0
2006-11-20 13:30:00,52.11,52.16,51.92,51.98,157600.0,28.0223,28.0492,27.9202,27.9524,157600.0
2006-11-20 14:00:00,52.0,52.2,51.54,51.61,263800.0,27.9632,28.0707,27.7158,27.7535,263800.0
2006-11-20 14:30:00,51.6,51.86,51.54,51.78,179700.0,27.7481,27.8879,27.7158,27.8449,179700.0
2006-11-20 15:00:00,51.78,51.97,51.69,51.93,167600.0,27.8449,27.947,27.7965,27.9255,167600.0
2006-11-20 15:30:00,51.92,52.25,51.92,52.23,356700.0,27.9202,28.0976,27.9202,28.0869,356700.0
2006-11-21 09:30:00,52.09,52.59,52.01,52.28,669000.0,28.0116,28.2805,27.9686,28.1138,669000.0
2006-11-21 10:00:00,52.26,52.4,51.97,52.08,358500.0,28.103,28.1783,27.947,28.0062,358500.0
2006-11-21 10:30:00,52.08,52.24,51.82,51.93,240800.0,28.0062,28.0922,27.8664,27.9255,240800.0
2006-11-21 11:00:00,51.93,52.0,51.4,51.62,310500.0,27.9255,27.9632,27.6405,27.7588,310500.0
2006-11-21 11:30:00,51.64,51.76,51.44,51.74,190600.0,27.7696,27.8341,27.662,27.8234,190600.0
2006-11-21 12:00:00,51.73,52.02,51.71,51.91,199900.0,27.818,27.9739,27.8072,27.9148,199900.0
2006-11-21 12:30:00,51.92,51.98,51.87,51.89,90300.0,27.9202,27.9524,27.8933,27.904,90300.0
2006-11-21 13:00:00,51.88,51.96,51.72,51.8,102300.0,27.8987,27.9417,27.8126,27.8556,102300.0
2006-11-21 13:30:00,51.79,52.11,51.77,52.04,155900.0,27.8503,28.0223,27.8395,27.9847,155900.0
2006-11-21 14:00:00,52.03,52.06,51.81,51.84,120400.0,27.9793,27.9954,27.861,27.8771,120400.0
2006-11-21 14:30:00,51.85,51.96,51.79,51.96,101000.0,27.8825,27.9417,27.8503,27.9417,101000.0
2006-11-21 15:00:00,51.96,51.99,51.8,51.91,127400.0,27.9417,27.9578,27.8556,27.9148,127400.0
2006-11-21 15:30:00,51.9,52.0,51.76,51.9,223900.0,27.9094,27.9632,27.8341,27.9094,223900.0
2006-11-22 09:30:00,52.04,52.33,51.68,52.15,369500.0,27.9847,28.1406,27.7911,28.0438,369500.0
2006-11-22 10:00:00,52.12,52.29,51.9,52.12,335200.0,28.0277,28.1191,27.9094,28.0277,335200.0
2006-11-22 10:30:00,52.12,52.23,52.04,52.11,202500.0,28.0277,28.0869,27.9847,28.0223,202500.0
2006-11-22 11:00:00,52.13,52.67,52.12,52.47,269300.0,28.0331,28.3235,28.0277,28.2159,269300.0
2006-11-22 11:30:00,52.47,52.64,52.45,52.48,122900.0,28.2159,28.3073,28.2052,28.2213,122900.0
2006-11-22 12:00:00,52.48,52.59,52.44,52.59,87300.0,28.2213,28.2805,28.1998,28.2805,87300.0
2006-11-22 12:30:00,52.58,52.77,52.55,52.59,153800.0,28.2751,28.3773,28.2589,28.2805,153800.0
2006-11-22 13:00:00,52.59,52.63,52.48,52.55,198600.0,28.2805,28.302,28.2213,28.2589,198600.0
2006-11-22 13:30:00,52.55,52.55,52.24,52.27,240000.0,28.2589,28.2589,28.0922,28.1084,240000.0
2006-11-22 14:00:00,52.26,52.46,52.25,52.43,128000.0,28.103,28.2105,28.0976,28.1944,128000.0
2006-11-22 14:30:00,52.42,52.43,52.36,52.37,111300.0,28.189,28.1944,28.1568,28.1622,111300.0
2006-11-22 15:00:00,52.38,52.44,52.36,52.37,142900.0,28.1675,28.1998,28.1568,28.1622,142900.0
2006-11-22 15:30:00,52.36,52.5,52.34,52.39,187500.0,28.1568,28.2321,28.146,28.1729,187500.0
2006-11-24 09:30:00,51.93,52.01,51.67,51.83,196600.0,27.9255,27.9686,27.7857,27.8718,196600.0
2006-11-24 10:00:00,51.83,52.24,51.83,52.23,137600.0,27.8718,28.0922,27.8718,28.0869,137600.0
2006-11-24 10:30:00,52.23,52.23,51.98,52.04,170200.0,28.0869,28.0869,27.9524,27.9847,170200.0
2006-11-24 11:00:00,52.04,52.1,51.93,51.98,102200.0,27.9847,28.017,27.9255,27.9524,102200.0
2006-11-24 11:30:00,52.0,52.0,51.75,51.88,75100.0,27.9632,27.9632,27.8287,27.8987,75100.0
2006-11-24 12:00:00,51.88,52.02,51.83,51.97,59100.0,27.8987,27.9739,27.8718,27.947,59100.0
2006-11-24 12:30:00,51.98,52.04,51.71,51.71,175800.0,27.9524,27.9847,27.8072,27.8072,175800.0
2006-11-27 09:30:00,51.26,51.86,51.05,51.11,322100.0,27.5652,27.8879,27.4523,27.4846,322100.0
2006-11-27 10:00:00,51.12,51.13,50.58,50.68,435100.0,27.49,27.4953,27.1996,27.2533,435100.0
2006-11-27 10:30:00,50.69,50.76,50.4,50.74,321400.0,27.2587,27.2964,27.1028,27.2856,321400.0
2006-11-27 11:00:00,50.75,50.79,50.42,50.45,241500.0,27.291,27.3125,27.1135,27.1297,241500.0
2006-11-27 11:30:00,50.45,50.74,50.45,50.49,183900.0,27.1297,27.2856,27.1297,27.1512,183900.0
2006-11-27 12:00:00,50.47,50.5,50.36,50.43,138500.0,27.1404,27.1566,27.0813,27.1189,138500.0
2006-11-27 12:30:00,50.41,50.43,50.26,50.28,128800.0,27.1082,27.1189,27.0275,27.0382,128800.0
2006-11-27 13:00:00,50.27,50.41,50.18,50.4,136100.0,27.0329,27.1082,26.9845,27.1028,136100.0
2006-11-27 13:30:00,50.4,50.41,50.13,50.21,149000.0,27.1028,27.1082,26.9576,27.0006,149000.0
2006-11-27 14:00:00,50.21,50.24,50.02,50.17,169300.0,27.0006,27.0167,26.8984,26.9791,169300.0
2006-11-27 14:30:00,50.15,50.37,50.14,50.24,250600.0,26.9683,27.0866,26.963,27.0167,250600.0
2006-11-27 15:00:00,50.23,50.25,50.08,50.23,209500.0,27.0114,27.0221,26.9307,27.0114,209500.0
2006-11-27 15:30:00,50.22,50.32,50.14,50.15,303100.0,27.006,27.0598,26.963,26.9683,303100.0
2006-11-28 09:30:00,50.05,51.06,49.9,50.78,796700.0,26.9146,27.4577,26.8339,27.3071,796700.0
2006-11-28 10:00:00,50.78,51.08,50.54,50.86,412800.0,27.3071,27.4684,27.1781,27.3501,412800.0
2006-11-28 10:30:00,50.83,51.1,50.61,50.68,328500.0,27.334,27.4792,27.2157,27.2533,328500.0
2006-11-28 11:00:00,50.69,50.76,50.5,50.63,207600.0,27.2587,27.2964,27.1566,27.2265,207600.0
2006-11-28 11:30:00,50.63,50.75,50.33,50.42,181600.0,27.2265,27.291,27.0651,27.1135,181600.0
2006-11-28 12:00:00,50.42,50.7,50.35,50.61,143200.0,27.1135,27.2641,27.0759,27.2157,143200.0
2006-11-28 12:30:00,50.61,50.82,50.53,50.7,262600.0,27.2157,27.3286,27.1727,27.2641,262600.0
2006-11-28 13:00:00,50.71,50.86,50.6,50.72,164600.0,27.2695,27.3501,27.2103,27.2749,164600.0
2006-11-28 13:30:00,50.71,50.82,50.64,50.73,136700.0,27.2695,27.3286,27.2318,27.2802,136700.0
2006-11-28 14:00:00,50.72,51.0,50.67,50.95,136200.0,27.2749,27.4254,27.248,27.3985,136200.0
2006-11-28 14:30:00,50.99,51.06,50.8,50.92,142700.0,27.4201,27.4577,27.3179,27.3824,142700.0
2006-11-28 15:00:00,50.93,51.25,50.85,51.16,299700.0,27.3878,27.5599,27.3448,27.5115,299700.0
2006-11-28 15:30:00,51.16,51.25,51.06,51.1,339700.0,27.5115,27.5599,27.4577,27.4792,339700.0
2006-11-29 09:30:00,51.33,51.75,51.01,51.37,466500.0,27.6029,27.8287,27.4308,27.6244,466500.0
2006-11-29 10:00:00,51.37,51.66,51.16,51.25,246500.0,27.6244,27.7803,27.5115,27.5599,246500.0
2006-11-29 10:30:00,51.26,51.28,51.01,51.06,234800.0,27.5652,27.576,27.4308,27.4577,234800.0
2006-11-29 11:00:00,51.07,51.35,51.04,51.25,160900.0,27.4631,27.6136,27.4469,27.5599,160900.0
2006-11-29 11:30:00,51.25,51.3,50.99,51.06,132500.0,27.5599,27.5868,27.4201,27.4577,132500.0
2006-11-29 12:00:00,51.04,51.16,50.96,50.97,129700.0,27.4469,27.5115,27.4039,27.4093,129700.0
2006-11-29 12:30:00,50.96,50.98,50.69,50.72,157400.0,27.4039,27.4147,27.2587,27.2749,157400.0
2006-11-29 13:00:00,50.72,50.81,50.57,50.61,161900.0,27.2749,27.3233,27.1942,27.2157,161900.0
2006-11-29 13:30:00,50.62,50.64,50.35,50.5,213800.0,27.2211,27.2318,27.0759,27.1566,213800.0
2006-11-29 14:00:00,50.5,50.65,50.44,50.57,137300.0,27.1566,27.2372,27.1243,27.1942,137300.0
2006-11-29 14:30:00,50.59,50.99,50.57,50.88,156200.0,27.2049,27.4201,27.1942,27.3609,156200.0
2006-11-29 15:00:00,50.87,51.07,50.78,51.02,139400.0,27.3555,27.4631,27.3071,27.4362,139400.0
2006-11-29 15:30:00,51.02,51.15,50.92,51.05,314100.0,27.4362,27.5061,27.3824,27.4523,314100.0
2006-11-30 09:30:00,50.97,51.22,50.71,50.98,317700.0,27.4093,27.5437,27.2695,27.4147,317700.0
2006-11-30 10:00:00,50.97,51.0,50.41,50.52,266300.0,27.4093,27.4254,27.1082,27.1673,266300.0
2006-11-30 10:30:00,50.55,51.0,50.4,50.91,171100.0,27.1834,27.4254,27.1028,27.377,171100.0
2006-11-30 11:00:00,50.92,51.1,50.8,50.94,161400.0,27.3824,27.4792,27.3179,27.3932,161400.0
2006-11-30 11:30:00,50.97,51.09,50.88,51.01,109800.0,27.4093,27.4738,27.3609,27.4308,109800.0
2006-11-30 12:00:00,51.01,51.27,51.01,51.22,165100.0,27.4308,27.5706,27.4308,27.5437,165100.0
2006-11-30 12:30:00,51.21,51.36,51.2,51.24,112200.0,27.5384,27.619,27.533,27.5545,112200.0
2006-11-30 13:00:00,51.25,51.58,51.24,51.57,158200.0,27.5599,27.7373,27.5545,27.7319,158200.0
2006-11-30 13:30:00,51.58,51.61,51.48,51.53,168000.0,27.7373,27.7535,27.6835,27.7104,168000.0
2006-11-30 14:00:00,51.53,51.71,51.5,51.7,308500.0,27.7104,27.8072,27.6943,27.8019,308500.0
2006-11-30 14:30:00,51.7,51.89,51.67,51.72,311300.0,27.8019,27.904,27.7857,27.8126,311300.0
2006-11-30 15:00:00,51.72,51.78,51.3,51.72,405600.0,27.8126,27.8449,27.5868,27.8126,405600.0
2006-11-30 15:30:00,51.72,51.78,51.54,51.65,653700.0,27.8126,27.8449,27.7158,27.775,653700.0
2006-12-01 09:30:00,51.58,52.13,51.17,51.32,993300.0,27.7373,28.0331,27.5168,27.5975,993300.0
2006-12-01 10:00:00,51.3,51.33,50.38,50.44,767500.0,27.5868,27.6029,27.092,27.1243,767500.0
2006-12-01 10:30:00,50.42,50.61,50.29,50.54,239000.0,27.1135,27.2157,27.0436,27.1781,239000.0
2006-12-01 11:00:00,50.54,50.64,50.37,50.42,199600.0,27.1781,27.2318,27.0866,27.1135,199600.0
2006-12-01 11:30:00,50.43,50.85,50.29,50.75,177800.0,27.1189,27.3448,27.0436,27.291,177800.0
2006-12-01 12:00:00,50.75,50.82,50.6,50.75,118900.0,27.291,27.3286,27.2103,27.291,118900.0
2006-12-01 12:30:00,50.74,50.8,50.45,50.52,82100.0,27.2856,27.3179,27.1297,27.1673,82100.0
2006-12-01 13:00:00,50.52,50.52,50.19,50.29,178100.0,27.1673,27.1673,26.9898,27.0436,178100.0
2006-12-01 13:30:00,50.28,50.34,49.94,50.14,228900.0,27.0382,27.0705,26.8554,26.963,228900.0
2006-12-01 14:00:00,50.15,50.2,49.98,50.0,270000.0,26.9683,26.9952,26.8769,26.8877,270000.0
2006-12-01 14:30:00,50.01,50.08,49.61,49.84,346600.0,26.8931,26.9307,26.678,26.8016,346600.0
2006-12-01 15:00:00,49.85,50.17,49.81,50.14,195800.0,26.807,26.9791,26.7855,26.963,195800.0
2006-12-01 15:30:00,50.14,50.67,50.06,50.6,585400.0,26.963,27.248,26.9199,27.2103,585400.0
2006-12-04 09:30:00,50.61,50.96,50.16,50.41,426400.0,27.2157,27.4039,26.9737,27.1082,426400.0
2006-12-04 10:00:00,50.41,51.16,50.35,51.06,304000.0,27.1082,27.5115,27.0759,27.4577,304000.0
2006-12-04 10:30:00,51.05,51.69,50.95,51.6,311700.0,27.4523,27.7965,27.3985,27.7481,311700.0
2006-12-04 11:00:00,51.62,52.34,51.57,52.11,545500.0,27.7588,28.146,27.7319,28.0223,545500.0
2006-12-04 11:30:00,52.11,52.18,51.92,51.95,230300.0,28.0223,28.06,27.9202,27.9363,230300.0
2006-12-04 12:00:00,51.95,52.14,51.82,52.06,204700.0,27.9363,28.0385,27.8664,27.9954,204700.0
2006-12-04 12:30:00,52.05,52.3,52.01,52.29,118200.0,27.9901,28.1245,27.9686,28.1191,118200.0
2006-12-04 13:00:00,52.27,52.33,52.02,52.04,122400.0,28.1084,28.1406,27.9739,27.9847,122400.0
2006-12-04 13:30:00,52.05,52.36,52.04,52.29,151700.0,27.9901,28.1568,27.9847,28.1191,151700.0
2006-12-04 14:00:00,52.29,52.32,51.99,52.05,143100.0,28.1191,28.1353,27.9578,27.9901,143100.0
2006-12-04 14:30:00,52.04,52.24,52.0,52.24,181700.0,27.9847,28.0922,27.9632,28.0922,181700.0
2006-12-04 15:00:00,52.24,52.28,51.82,51.83,235600.0,28.0922,28.1138,27.8664,27.8718,235600.0
2006-12-04 15:30:00,51.82,51.83,51.58,51.72,376000.0,27.8664,27.8718,27.7373,27.8126,376000.0
2006-12-05 09:30:00,51.93,52.01,51.52,51.62,342400.0,27.9255,27.9686,27.7051,27.7588,342400.0
2006-12-05 10:00:00,51.62,52.09,51.62,52.0,323400.0,27.7588,28.0116,27.7588,27.9632,323400.0
2006-12-05 10:30:00,51.99,52.04,51.79,51.9,155900.0,27.9578,27.9847,27.8503,27.9094,155900.0
2006-12-05 11:00:00,51.93,52.12,51.77,52.11,163700.0,27.9255,28.0277,27.8395,28.0223,163700.0
2006-12-05 11:30:00,52.11,52.21,52.02,52.08,150500.0,28.0223,28.0761,27.9739,28.0062,150500.0
2006-12-05 12:00:00,52.07,52.07,51.77,51.81,146900.0,28.0008,28.0008,27.8395,27.861,146900.0
2006-12-05 12:30:00,51.81,51.81,51.6,51.66,178600.0,27.861,27.861,27.7481,27.7803,178600.0
2006-12-05 13:00:00,51.68,51.72,51.55,51.65,65900.0,27.7911,27.8126,27.7212,27.775,65900.0
2006-12-05 13:30:00,51.67,51.83,51.63,51.74,99000.0,27.7857,27.8718,27.7642,27.8234,99000.0
2006-12-05 14:00:00,51.73,51.87,51.66,51.84,123000.0,27.818,27.8933,27.7803,27.8771,123000.0
2006-12-05 14:30:00,51.82,51.85,51.62,51.66,148000.0,27.8664,27.8825,27.7588,27.7803,148000.0
2006-12-05 15:00:00,51.66,51.73,51.54,51.61,134500.0,27.7803,27.818,27.7158,27.7535,134500.0
2006-12-05 15:30:00,51.61,51.62,51.43,51.59,260100.0,27.7535,27.7588,27.6567,27.7427,260100.0
2006-12-06 09:30:00,51.3,51.68,51.1,51.49,317800.0,27.5868,27.7911,27.4792,27.6889,317800.0
2006-12-06 10:00:00,51.5,51.83,51.39,51.62,195500.0,27.6943,27.8718,27.6352,27.7588,195500.0
2006-12-06 10:30:00,51.63,51.87,51.56,51.61,184800.0,27.7642,27.8933,27.7266,27.7535,184800.0
2006-12-06 11:00:00,51.62,52.03,51.62,52.01,163600.0,27.7588,27.9793,27.7588,27.9686,163600.0
2006-12-06 11:30:00,52.02,52.14,51.94,52.0,148800.0,27.9739,28.0385,27.9309,27.9632,148800.0
2006-12-06 12:00:00,52.01,52.07,51.94,52.05,90300.0,27.9686,28.0008,27.9309,27.9901,90300.0
2006-12-06 12:30:00,52.06,52.37,52.04,52.26,169300.0,27.9954,28.1622,27.9847,28.103,169300.0
2006-12-06 13:00:00,52.25,52.34,52.14,52.17,70400.0,28.0976,28.146,28.0385,28.0546,70400.0
2006-12-06 13:30:00,52.17,52.33,52.16,52.28,192600.0,28.0546,28.1406,28.0492,28.1138,192600.0
2006-12-06 14:00:00,52.28,52.3,52.16,52.23,80900.0,28.1138,28.1245,28.0492,28.0869,80900.0
2006-12-06 14:30:00,52.23,52.4,52.09,52.09,139700.0,28.0869,28.1783,28.0116,28.0116,139700.0
2006-12-06 15:00:00,52.09,52.09,51.68,51.75,243000.0,28.0116,28.0116,27.7911,27.8287,243000.0
2006-12-06 15:30:00,51.75,51.99,51.66,51.97,259200.0,27.8287,27.9578,27.7803,27.947,259200.0
2006-12-07 09:30:00,52.16,52.37,51.93,52.1,310700.0,28.0492,28.1622,27.9255,28.017,310700.0
2006-12-07 10:00:00,52.1,52.1,51.57,51.93,486300.0,28.017,28.017,27.7319,27.9255,486300.0
2006-12-07 10:30:00,51.91,52.33,51.88,52.16,442200.0,27.9148,28.1406,27.8987,28.0492,442200.0
2006-12-07 11:00:00,52.15,52.25,51.84,51.89,264200.0,28.0438,28.0976,27.8771,27.904,264200.0
2006-12-07 11:30:00,51.88,52.26,51.88,52.14,216800.0,27.8987,28.103,27.8987,28.0385,216800.0
2006-12-07 12:00:00,52.14,52.39,52.01,52.3,155800.0,28.0385,28.1729,27.9686,28.1245,155800.0
2006-12-07 12:30:00,52.3,52.32,52.12,52.26,82700.0,28.1245,28.1353,28.0277,28.103,82700.0
2006-12-07 13:00:00,52.25,52.28,52.08,52.24,81900.0,28.0976,28.1138,28.0062,28.0922,81900.0
2006-12-07 13:30:00,52.26,52.28,52.12,52.17,86200.0,28.103,28.1138,28.0277,28.0546,86200.0
2006-12-07 14:00:00,52.16,52.29,51.96,51.99,229400.0,28.0492,28.1191,27.9417,27.9578,229400.0
2006-12-07 14:30:00,51.99,52.05,51.88,51.9,226600.0,27.9578,27.9901,27.8987,27.9094,226600.0
2006-12-07 15:00:00,51.91,51.91,51.58,51.74,330500.0,27.9148,27.9148,27.7373,27.8234,330500.0
2006-12-07 15:30:00,51.74,51.77,51.5,51.5,379100.0,27.8234,27.8395,27.6943,27.6943,379100.0
2006-12-08 09:30:00,51.27,51.82,51.04,51.13,492400.0,27.5706,27.8664,27.4469,27.4953,492400.0
2006-12-08 10:00:00,51.16,51.16,50.73,51.03,459200.0,27.5115,27.5115,27.2802,27.4416,459200.0
2006-12-08 10:30:00,51.03,51.09,50.77,50.92,225700.0,27.4416,27.4738,27.3017,27.3824,225700.0
2006-12-08 11:00:00,50.93,51.46,50.93,51.42,526800.0,27.3878,27.6728,27.3878,27.6513,526800.0
2006-12-08 11:30:00,51.42,51.59,51.1,51.11,436000.0,27.6513,27.7427,27.4792,27.4846,436000.0
2006-12-08 12:00:00,51.12,51.38,51.1,51.17,156700.0,27.49,27.6298,27.4792,27.5168,156700.0
2006-12-08 12:30:00,51.17,51.19,50.9,50.97,154900.0,27.5168,27.5276,27.3717,27.4093,154900.0
2006-12-08 13:00:00,50.98,51.24,50.91,51.23,139800.0,27.4147,27.5545,27.377,27.5491,139800.0
2006-12-08 13:30:00,51.22,51.23,51.08,51.09,107200.0,27.5437,27.5491,27.4684,27.4738,107200.0
2006-12-08 14:00:00,51.08,51.26,50.99,51.18,147900.0,27.4684,27.5652,27.4201,27.5222,147900.0
2006-12-08 14:30:00,51.19,51.4,51.16,51.35,159400.0,27.5276,27.6405,27.5115,27.6136,159400.0
2006-12-08 15:00:00,51.36,51.39,51.1,51.18,168500.0,27.619,27.6352,27.4792,27.5222,168500.0
2006-12-08 15:30:00,51.17,51.18,51.0,51.04,282700.0,27.5168,27.5222,27.4254,27.4469,282700.0
2006-12-11 09:30:00,51.01,51.57,50.82,51.57,516200.0,27.4308,27.7319,27.3286,27.7319,516200.0
2006-12-11 10:00:00,51.58,51.99,51.38,51.65,330500.0,27.7373,27.9578,27.6298,27.775,330500.0
2006-12-11 10:30:00,51.64,51.85,51.54,51.71,177000.0,27.7696,27.8825,27.7158,27.8072,177000.0
2006-12-11 11:00:00,51.72,51.93,51.72,51.9,126500.0,27.8126,27.9255,27.8126,27.9094,126500.0
2006-12-11 11:30:00,51.9,52.08,51.87,52.02,368000.0,27.9094,28.0062,27.8933,27.9739,368000.0
2006-12-11 12:00:00,52.03,52.18,51.94,51.97,205600.0,27.9793,28.06,27.9309,27.947,205600.0
2006-12-11 12:30:00,51.97,51.99,51.8,51.8,177300.0,27.947,27.9578,27.8556,27.8556,177300.0
2006-12-11 13:00:00,51.8,52.18,51.75,52.16,200000.0,27.8556,28.06,27.8287,28.0492,200000.0
2006-12-11 13:30:00,52.15,52.2,52.05,52.17,132400.0,28.0438,28.0707,27.9901,28.0546,132400.0
2006-12-11 14:00:00,52.16,52.17,51.92,51.96,105800.0,28.0492,28.0546,27.9202,27.9417,105800.0
2006-12-11 14:30:00,51.96,52.0,51.86,51.92,172000.0,27.9417,27.9632,27.8879,27.9202,172000.0
2006-12-11 15:00:00,51.92,52.04,51.82,51.85,228600.0,27.9202,27.9847,27.8664,27.8825,228600.0
2006-12-11 15:30:00,51.86,51.88,51.52,51.58,414400.0,27.8879,27.8987,27.7051,27.7373,414400.0
2006-12-12 09:30:00,51.77,52.18,51.36,51.98,427700.0,27.8395,28.06,27.619,27.9524,427700.0
2006-12-12 10:00:00,51.99,52.05,51.38,51.55,412500.0,27.9578,27.9901,27.6298,27.7212,412500.0
2006-12-12 10:30:00,51.55,51.77,51.28,51.28,190100.0,27.7212,27.8395,27.576,27.576,190100.0
2006-12-12 11:00:00,51.28,51.37,51.09,51.37,174100.0,27.576,27.6244,27.4738,27.6244,174100.0
2006-12-12 11:30:00,51.37,51.4,51.12,51.16,114100.0,27.6244,27.6405,27.49,27.5115,114100.0
2006-12-12 12:00:00,51.15,51.16,50.67,50.78,228000.0,27.5061,27.5115,27.248,27.3071,228000.0
2006-12-12 12:30:00,50.77,51.03,50.77,50.89,149600.0,27.3017,27.4416,27.3017,27.3663,149600.0
2006-12-12 13:00:00,50.88,50.97,50.8,50.97,75400.0,27.3609,27.4093,27.3179,27.4093,75400.0
2006-12-12 13:30:00,50.96,50.96,50.75,50.88,178600.0,27.4039,27.4039,27.291,27.3609,178600.0
2006-12-12 14:00:00,50.87,51.38,50.78,51.1,272300.0,27.3555,27.6298,27.3071,27.4792,272300.0
2006-12-12 14:30:00,51.1,51.24,50.96,51.17,177300.0,27.4792,27.5545,27.4039,27.5168,177300.0
2006-12-12 15:00:00,51.18,51.26,51.06,51.09,161700.0,27.5222,27.5652,27.4577,27.4738,161700.0
2006-12-12 15:30:00,51.09,51.27,51.03,51.25,223800.0,27.4738,27.5706,27.4416,27.5599,223800.0
2006-12-13 09:30:00,51.82,51.82,50.73,50.89,542300.0,27.8664,27.8664,27.2802,27.3663,542300.0
2006-12-13 10:00:00,50.89,50.92,50.41,50.53,367100.0,27.3663,27.3824,27.1082,27.1727,367100.0
2006-12-13 10:30:00,50.51,50.51,50.14,50.27,416800.0,27.1619,27.1619,26.963,27.0329,416800.0
2006-12-13 11:00:00,50.27,50.27,49.91,50.08,401700.0,27.0329,27.0329,26.8393,26.9307,401700.0
2006-12-13 11:30:00,50.08,50.09,49.96,50.01,147800.0,26.9307,26.9361,26.8662,26.8931,147800.0
2006-12-13 12:00:00,50.02,50.08,49.86,50.07,267100.0,26.8984,26.9307,26.8124,26.9253,267100.0
2006-12-13 12:30:00,50.08,50.09,49.9,49.96,167600.0,26.9307,26.9361,26.8339,26.8662,167600.0
2006-12-13 13:00:00,49.96,50.03,49.92,49.97,131200.0,26.8662,26.9038,26.8447,26.8715,131200.0
2006-12-13 13:30:00,49.96,50.06,49.75,50.04,296700.0,26.8662,26.9199,26.7532,26.9092,296700.0
2006-12-13 14:00:00,50.05,50.2,49.94,49.97,251100.0,26.9146,26.9952,26.8554,26.8715,251100.0
2006-12-13 14:30:00,49.97,50.05,49.8,50.01,209600.0,26.8715,26.9146,26.7801,26.8931,209600.0
2006-12-13 15:00:00,50.01,50.06,49.75,49.8,304700.0,26.8931,26.9199,26.7532,26.7801,304700.0
2006-12-13 15:30:00,49.79,50.0,49.77,49.86,863600.0,26.7747,26.8877,26.764,26.8124,863600.0
2006-12-14 09:30:00,50.11,50.35,49.75,50.0,1081000.0,26.9468,27.0759,26.7532,26.8877,1081000.0
2006-12-14 10:00:00,50.0,50.35,49.82,50.3,646000.0,26.8877,27.0759,26.7909,27.049,646000.0
2006-12-14 10:30:00,50.3,50.45,50.03,50.33,437800.0,27.049,27.1297,26.9038,27.0651,437800.0
2006-12-14 11:00:00,50.32,50.34,50.1,50.25,304800.0,27.0598,27.0705,26.9414,27.0221,304800.0
2006-12-14 11:30:00,50.25,50.3,50.03,50.08,234900.0,27.0221,27.049,26.9038,26.9307,234900.0
2006-12-14 12:00:00,50.08,50.16,50.0,50.12,219500.0,26.9307,26.9737,26.8877,26.9522,219500.0
2006-12-14 12:30:00,50.12,50.22,50.11,50.2,169600.0,26.9522,27.006,26.9468,26.9952,169600.0
2006-12-14 13:00:00,50.2,50.29,50.16,50.27,131600.0,26.9952,27.0436,26.9737,27.0329,131600.0
2006-12-14 13:30:00,50.25,50.32,50.04,50.09,286300.0,27.0221,27.0598,26.9092,26.9361,286300.0
2006-12-14 14:00:00,50.09,50.24,49.98,50.14,334400.0,26.9361,27.0167,26.8769,26.963,334400.0
2006-12-14 14:30:00,50.14,50.47,50.14,50.45,318800.0,26.963,27.1404,26.963,27.1297,318800.0
2006-12-14 15:00:00,50.45,50.56,50.38,50.46,271800.0,27.1297,27.1888,27.092,27.135,271800.0
2006-12-14 15:30:00,50.46,50.52,50.37,50.39,592200.0,27.135,27.1673,27.0866,27.0974,592200.0
2006-12-15 09:30:00,50.4,50.96,50.27,50.29,2174600.0,27.1028,27.4039,27.0329,27.0436,2174600.0
2006-12-15 10:00:00,50.29,50.75,50.2,50.55,371000.0,27.0436,27.291,26.9952,27.1834,371000.0
2006-12-15 10:30:00,50.57,50.64,50.42,50.55,209700.0,27.1942,27.2318,27.1135,27.1834,209700.0
2006-12-15 11:00:00,50.55,50.71,50.5,50.66,104200.0,27.1834,27.2695,27.1566,27.2426,104200.0
2006-12-15 11:30:00,50.64,50.95,50.62,50.93,173900.0,27.2318,27.3985,27.2211,27.3878,173900.0
2006-12-15 12:00:00,50.93,50.94,50.5,50.63,193000.0,27.3878,27.3932,27.1566,27.2265,193000.0
2006-12-15 12:30:00,50.63,50.7,50.51,50.6,106400.0,27.2265,27.2641,27.1619,27.2103,106400.0
2006-12-15 13:00:00,50.6,50.69,50.42,50.43,88400.0,27.2103,27.2587,27.1135,27.1189,88400.0
2006-12-15 13:30:00,50.43,50.52,50.27,50.47,220600.0,27.1189,27.1673,27.0329,27.1404,220600.0
2006-12-15 14:00:00,50.47,50.53,50.28,50.37,136500.0,27.1404,27.1727,27.0382,27.0866,136500.0
2006-12-15 14:30:00,50.38,50.54,50.2,50.52,196000.0,27.092,27.1781,26.9952,27.1673,196000.0
2006-12-15 15:00:00,50.53,50.57,50.35,50.4,134200.0,27.1727,27.1942,27.0759,27.1028,134200.0
2006-12-15 15:30:00,50.4,50.43,50.22,50.32,442900.0,27.1028,27.1189,27.006,27.0598,442900.0
2006-12-18 09:30:00,50.65,51.38,50.41,51.38,299800.0,27.2372,27.6298,27.1082,27.6298,299800.0
2006-12-18 10:00:00,51.38,51.49,51.11,51.17,290800.0,27.6298,27.6889,27.4846,27.5168,290800.0
2006-12-18 10:30:00,51.17,51.19,50.88,50.99,171200.0,27.5168,27.5276,27.3609,27.4201,171200.0
2006-12-18 11:00:00,50.99,51.05,50.88,50.99,482600.0,27.4201,27.4523,27.3609,27.4201,482600.0
2006-12-18 11:30:00,50.98,51.0,50.88,50.9,181300.0,27.4147,27.4254,27.3609,27.3717,181300.0
2006-12-18 12:00:00,50.9,50.91,50.7,50.75,232400.0,27.3717,27.377,27.2641,27.291,232400.0
2006-12-18 12:30:00,50.76,50.84,50.74,50.75,76400.0,27.2964,27.3394,27.2856,27.291,76400.0
2006-12-18 13:00:00,50.75,50.76,50.59,50.61,119400.0,27.291,27.2964,27.2049,27.2157,119400.0
2006-12-18 13:30:00,50.6,50.93,50.59,50.9,97200.0,27.2103,27.3878,27.2049,27.3717,97200.0
2006-12-18 14:00:00,50.9,50.94,50.7,50.73,96300.0,27.3717,27.3932,27.2641,27.2802,96300.0
2006-12-18 14:30:00,50.72,50.75,50.21,50.32,359400.0,27.2749,27.291,27.0006,27.0598,359400.0
2006-12-18 15:00:00,50.32,50.37,50.14,50.35,215300.0,27.0598,27.0866,26.963,27.0759,215300.0
2006-12-18 15:30:00,50.35,50.56,50.35,50.51,308600.0,27.0759,27.1888,27.0759,27.1619,308600.0
2006-12-19 09:30:00,50.12,50.21,49.79,49.87,481400.0,26.9522,27.0006,26.7747,26.8178,481400.0
2006-12-19 10:00:00,49.87,50.19,49.8,49.83,298200.0,26.8178,26.9898,26.7801,26.7963,298200.0
2006-12-19 10:30:00,49.84,49.91,49.64,49.77,274800.0,26.8016,26.8393,26.6941,26.764,274800.0
2006-12-19 11:00:00,49.76,49.89,49.59,49.65,199200.0,26.7586,26.8285,26.6672,26.6995,199200.0
2006-12-19 11:30:00,49.65,49.92,49.63,49.83,242100.0,26.6995,26.8447,26.6887,26.7963,242100.0
2006-12-19 12:00:00,49.83,49.96,49.54,49.56,196200.0,26.7963,26.8662,26.6403,26.6511,196200.0
2006-12-19 12:30:00,49.56,49.7,49.56,49.69,83300.0,26.6511,26.7263,26.6511,26.721,83300.0
2006-12-19 13:00:00,49.69,49.69,49.42,49.45,149400.0,26.721,26.721,26.5758,26.5919,149400.0
2006-12-19 13:30:00,49.45,49.64,49.45,49.52,103400.0,26.5919,26.6941,26.5919,26.6296,103400.0
2006-12-19 14:00:00,49.53,49.75,49.52,49.53,152000.0,26.6349,26.7532,26.6296,26.6349,152000.0
2006-12-19 14:30:00,49.52,49.84,49.52,49.82,124600.0,26.6296,26.8016,26.6296,26.7909,124600.0
2006-12-19 15:00:00,49.82,50.0,49.82,49.91,193800.0,26.7909,26.8877,26.7909,26.8393,193800.0
2006-12-19 15:30:00,49.91,49.93,49.69,49.69,250600.0,26.8393,26.85,26.721,26.721,250600.0
2006-12-20 09:30:00,49.73,50.31,49.55,50.3,512300.0,26.7425,27.0544,26.6457,27.049,512300.0
2006-12-20 10:00:00,50.29,50.5,49.6,50.38,247300.0,27.0436,27.1566,26.6726,27.092,247300.0
2006-12-20 10:30:00,50.37,50.75,50.35,50.67,402600.0,27.0866,27.291,27.0759,27.248,402600.0
2006-12-20 11:00:00,50.67,50.71,50.57,50.58,117600.0,27.248,27.2695,27.1942,27.1996,117600.0
2006-12-20 11:30:00,50.58,50.62,50.49,50.55,107000.0,27.1996,27.2211,27.1512,27.1834,107000.0
2006-12-20 12:00:00,50.54,50.54,50.46,50.49,55000.0,27.1781,27.1781,27.135,27.1512,55000.0
2006-12-20 12:30:00,50.5,50.51,50.37,50.49,214700.0,27.1566,27.1619,27.0866,27.1512,214700.0
2006-12-20 13:00:00,50.49,50.49,50.11,50.22,248900.0,27.1512,27.1512,26.9468,27.006,248900.0
2006-12-20 13:30:00,50.21,50.28,50.01,50.24,320000.0,27.0006,27.0382,26.8931,27.0167,320000.0
2006-12-20 14:00:00,50.26,50.53,50.24,50.47,221300.0,27.0275,27.1727,27.0167,27.1404,221300.0
2006-12-20 14:30:00,50.45,50.53,50.38,50.39,195300.0,27.1297,27.1727,27.092,27.0974,195300.0
2006-12-20 15:00:00,50.39,50.58,50.36,50.54,251200.0,27.0974,27.1996,27.0813,27.1781,251200.0
2006-12-20 15:30:00,50.55,50.58,50.3,50.37,362400.0,27.1834,27.1996,27.049,27.0866,362400.0
2006-12-21 09:30:00,50.55,50.55,50.08,50.18,311300.0,27.1834,27.1834,26.9307,26.9845,311300.0
2006-12-21 10:00:00,50.15,50.41,50.11,50.26,312700.0,26.9683,27.1082,26.9468,27.0275,312700.0
2006-12-21 10:30:00,50.25,50.3,50.09,50.1,152500.0,27.0221,27.049,26.9361,26.9414,152500.0
2006-12-21 11:00:00,50.1,50.16,49.86,50.09,263400.0,26.9414,26.9737,26.8124,26.9361,263400.0
2006-12-21 11:30:00,50.1,50.15,49.99,49.99,101900.0,26.9414,26.9683,26.8823,26.8823,101900.0
2006-12-21 12:00:00,49.98,50.11,49.77,49.84,284800.0,26.8769,26.9468,26.764,26.8016,284800.0
2006-12-21 12:30:00,49.85,49.89,49.5,49.52,364700.0,26.807,26.8285,26.6188,26.6296,364700.0
2006-12-21 13:00:00,49.52,49.52,49.37,49.5,182000.0,26.6296,26.6296,26.5489,26.6188,182000.0
2006-12-21 13:30:00,49.51,49.61,49.41,49.42,228200.0,26.6242,26.678,26.5704,26.5758,228200.0
2006-12-21 14:00:00,49.42,49.7,49.36,49.62,192100.0,26.5758,26.7263,26.5435,26.6833,192100.0
2006-12-21 14:30:00,49.62,49.83,49.62,49.72,209000.0,26.6833,26.7963,26.6833,26.7371,209000.0
2006-12-21 15:00:00,49.73,49.88,49.7,49.73,187800.0,26.7425,26.8231,26.7263,26.7425,187800.0
2006-12-21 15:30:00,49.73,49.92,49.7,49.8,272700.0,26.7425,26.8447,26.7263,26.7801,272700.0
2006-12-22 09:30:00,49.95,50.32,49.92,50.1,332000.0,26.8608,27.0598,26.8447,26.9414,332000.0
2006-12-22 10:00:00,50.13,50.19,49.94,50.06,173900.0,26.9576,26.9898,26.8554,26.9199,173900.0
2006-12-22 10:30:00,50.04,50.09,49.74,49.81,176800.0,26.9092,26.9361,26.7479,26.7855,176800.0
2006-12-22 11:00:00,49.81,49.94,49.58,49.62,122900.0,26.7855,26.8554,26.6618,26.6833,122900.0
2006-12-22 11:30:00,49.64,49.77,49.51,49.6,151700.0,26.6941,26.764,26.6242,26.6726,151700.0
2006-12-22 12:00:00,49.6,49.6,49.37,49.38,214700.0,26.6726,26.6726,26.5489,26.5543,214700.0
2006-12-22 12:30:00,49.37,49.58,49.35,49.57,134900.0,26.5489,26.6618,26.5381,26.6564,134900.0
2006-12-22 13:00:00,49.58,49.69,49.55,49.59,59400.0,26.6618,26.721,26.6457,26.6672,59400.0
2006-12-22 13:30:00,49.6,49.74,49.59,49.71,80500.0,26.6726,26.7479,26.6672,26.7317,80500.0
2006-12-22 14:00:00,49.7,49.7,49.57,49.59,77100.0,26.7263,26.7263,26.6564,26.6672,77100.0
2006-12-22 14:30:00,49.6,49.61,49.52,49.58,79500.0,26.6726,26.678,26.6296,26.6618,79500.0
2006-12-22 15:00:00,49.58,49.59,49.5,49.53,111400.0,26.6618,26.6672,26.6188,26.6349,111400.0
2006-12-22 15:30:00,49.53,49.53,49.26,49.26,304600.0,26.6349,26.6349,26.4897,26.4897,304600.0
2006-12-26 09:30:00,49.34,49.94,49.28,49.79,149900.0,26.5328,26.8554,26.5005,26.7747,149900.0
2006-12-26 10:00:00,49.81,50.13,49.8,50.04,146100.0,26.7855,26.9576,26.7801,26.9092,146100.0
2006-12-26 10:30:00,50.05,50.08,49.8,49.87,115300.0,26.9146,26.9307,26.7801,26.8178,115300.0
2006-12-26 11:00:00,49.87,50.17,49.85,50.13,122600.0,26.8178,26.9791,26.807,26.9576,122600.0
2006-12-26 11:30:00,49.89,50.16,49.89,50.09,57300.0,26.8285,26.9737,26.8285,26.9361,57300.0
2006-12-26 12:00:00,50.09,50.12,49.96,49.99,69300.0,26.9361,26.9522,26.8662,26.8823,69300.0
2006-12-26 12:30:00,50.01,50.01,49.91,49.98,37800.0,26.8931,26.8931,26.8393,26.8769,37800.0
2006-12-26 13:00:00,49.98,50.12,49.98,50.11,61100.0,26.8769,26.9522,26.8769,26.9468,61100.0
2006-12-26 13:30:00,50.12,50.23,50.07,50.13,95700.0,26.9522,27.0114,26.9253,26.9576,95700.0
2006-12-26 14:00:00,50.13,50.15,50.08,50.1,53500.0,26.9576,26.9683,26.9307,26.9414,53500.0
2006-12-26 14:30:00,50.1,50.14,50.05,50.05,46600.0,26.9414,26.963,26.9146,26.9146,46600.0
2006-12-26 15:00:00,50.04,50.06,49.91,49.95,111600.0,26.9092,26.9199,26.8393,26.8608,111600.0
2006-12-26 15:30:00,49.95,50.06,49.88,50.01,252500.0,26.8608,26.9199,26.8231,26.8931,252500.0
2006-12-27 09:30:00,50.3,50.54,50.14,50.5,201000.0,27.049,27.1781,26.963,27.1566,201000.0
2006-12-27 10:00:00,50.51,50.55,50.23,50.33,146800.0,27.1619,27.1834,27.0114,27.0651,146800.0
2006-12-27 10:30:00,50.31,50.37,50.17,50.27,121100.0,27.0544,27.0866,26.9791,27.0329,121100.0
2006-12-27 11:00:00,50.26,50.33,50.23,50.23,55100.0,27.0275,27.0651,27.0114,27.0114,55100.0
2006-12-27 11:30:00,50.23,50.34,50.19,50.2,70000.0,27.0114,27.0705,26.9898,26.9952,70000.0
2006-12-27 12:00:00,50.21,50.21,50.14,50.2,37200.0,27.0006,27.0006,26.963,26.9952,37200.0
2006-12-27 12:30:00,50.19,50.22,50.1,50.11,36800.0,26.9898,27.006,26.9414,26.9468,36800.0
2006-12-27 13:00:00,50.11,50.14,50.07,50.12,29900.0,26.9468,26.963,26.9253,26.9522,29900.0
2006-12-27 13:30:00,50.12,50.12,50.06,50.1,54700.0,26.9522,26.9522,26.9199,26.9414,54700.0
2006-12-27 14:00:00,50.1,50.14,50.05,50.12,89700.0,26.9414,26.963,26.9146,26.9522,89700.0
2006-12-27 14:30:00,50.12,50.32,50.12,50.28,121000.0,26.9522,27.0598,26.9522,27.0382,121000.0
2006-12-27 15:00:00,50.29,50.33,50.27,50.3,96800.0,27.0436,27.0651,27.0329,27.049,96800.0
2006-12-27 15:30:00,50.3,50.31,50.21,50.22,199000.0,27.049,27.0544,27.0006,27.006,199000.0
2006-12-28 09:30:00,50.07,50.5,50.07,50.46,206100.0,26.9253,27.1566,26.9253,27.135,206100.0
2006-12-28 10:00:00,50.5,50.6,50.24,50.27,184400.0,27.1566,27.2103,27.0167,27.0329,184400.0
2006-12-28 10:30:00,50.28,50.41,50.13,50.14,86100.0,27.0382,27.1082,26.9576,26.963,86100.0
2006-12-28 11:00:00,50.13,50.16,49.96,50.0,86400.0,26.9576,26.9737,26.8662,26.8877,86400.0
2006-12-28 11:30:00,49.99,50.34,49.81,49.89,148000.0,26.8823,27.0705,26.7855,26.8285,148000.0
2006-12-28 12:00:00,49.9,49.94,49.81,49.9,58800.0,26.8339,26.8554,26.7855,26.8339,58800.0
2006-12-28 12:30:00,49.91,49.98,49.87,49.9,63800.0,26.8393,26.8769,26.8178,26.8339,63800.0
2006-12-28 13:00:00,49.9,49.91,49.86,49.89,34200.0,26.8339,26.8393,26.8124,26.8285,34200.0
2006-12-28 13:30:00,49.89,49.92,49.76,49.77,75200.0,26.8285,26.8447,26.7586,26.764,75200.0
2006-12-28 14:00:00,49.77,49.96,49.75,49.77,139900.0,26.764,26.8662,26.7532,26.764,139900.0
2006-12-28 14:30:00,49.78,50.0,49.78,50.0,93200.0,26.7694,26.8877,26.7694,26.8877,93200.0
2006-12-28 15:00:00,50.0,50.02,49.86,49.98,185800.0,26.8877,26.8984,26.8124,26.8769,185800.0
2006-12-28 15:30:00,49.98,50.06,49.89,49.89,140400.0,26.8769,26.9199,26.8285,26.8285,140400.0
2006-12-29 09:30:00,49.9,50.4,49.85,50.35,208800.0,26.8339,27.1028,26.807,27.0759,208800.0
2006-12-29 10:00:00,50.37,50.55,50.36,50.45,113500.0,27.0866,27.1834,27.0813,27.1297,113500.0
2006-12-29 10:30:00,50.45,50.51,50.26,50.33,87300.0,27.1297,27.1619,27.0275,27.0651,87300.0
2006-12-29 11:00:00,50.31,50.38,50.08,50.11,104100.0,27.0544,27.092,26.9307,26.9468,104100.0
2006-12-29 11:30:00,50.11,50.24,50.1,50.15,62400.0,26.9468,27.0167,26.9414,26.9683,62400.0
2006-12-29 12:00:00,50.16,50.16,50.11,50.11,25200.0,26.9737,26.9737,26.9468,26.9468,25200.0
2006-12-29 12:30:00,50.12,50.12,50.03,50.05,109200.0,26.9522,26.9522,26.9038,26.9146,109200.0
2006-12-29 13:00:00,50.05,50.05,49.89,49.89,188900.0,26.9146,26.9146,26.8285,26.8285,188900.0
2006-12-29 13:30:00,49.88,49.94,49.74,49.93,112200.0,26.8231,26.8554,26.7479,26.85,112200.0
2006-12-29 14:00:00,49.92,50.06,49.9,50.0,214600.0,26.8447,26.9199,26.8339,26.8877,214600.0
2006-12-29 14:30:00,49.99,49.99,49.79,49.87,171900.0,26.8823,26.8823,26.7747,26.8178,171900.0
2006-12-29 15:00:00,49.89,49.97,49.75,49.79,105400.0,26.8285,26.8715,26.7532,26.7747,105400.0
2006-12-29 15:30:00,49.81,49.91,49.74,49.79,195200.0,26.7855,26.8393,26.7479,26.7747,195200.0
2007-01-03 09:30:00,50.0,50.29,49.42,50.19,539500.0,26.8877,27.0436,26.5758,26.9898,539500.0
2007-01-03 10:00:00,50.19,50.98,50.19,50.92,484000.0,26.9898,27.4147,26.9898,27.3824,484000.0
2007-01-03 10:30:00,50.9,51.15,50.81,50.98,335800.0,27.3717,27.5061,27.3233,27.4147,335800.0
2007-01-03 11:00:00,50.98,51.07,50.89,50.9,156100.0,27.4147,27.4631,27.3663,27.3717,156100.0
2007-01-03 11:30:00,50.9,51.08,50.8,50.81,127900.0,27.3717,27.4684,27.3179,27.3233,127900.0
2007-01-03 12:00:00,50.81,50.84,50.61,50.63,137600.0,27.3233,27.3394,27.2157,27.2265,137600.0
2007-01-03 12:30:00,50.64,50.72,50.57,50.59,94600.0,27.2318,27.2749,27.1942,27.2049,94600.0
2007-01-03 13:00:00,50.59,50.65,50.45,50.52,106900.0,27.2049,27.2372,27.1297,27.1673,106900.0
2007-01-03 13:30:00,50.5,50.54,50.28,50.35,160700.0,27.1566,27.1781,27.0382,27.0759,160700.0
2007-01-03 14:00:00,50.33,50.41,49.13,49.3,707700.0,27.0651,27.1082,26.4198,26.5112,707700.0
2007-01-03 14:30:00,49.3,49.36,48.54,48.55,663200.0,26.5112,26.5435,26.1026,26.1079,663200.0
2007-01-03 15:00:00,48.59,48.87,48.54,48.84,362000.0,26.1294,26.28,26.1026,26.2639,362000.0
2007-01-03 15:30:00,48.84,49.08,48.78,49.03,517300.0,26.2639,26.3929,26.2316,26.3661,517300.0
2007-01-04 09:30:00,49.29,49.53,48.92,48.92,508800.0,26.5059,26.6349,26.3069,26.3069,508800.0
2007-01-04 10:00:00,48.93,49.08,48.67,48.98,280600.0,26.3123,26.3929,26.1725,26.3392,280600.0
2007-01-04 10:30:00,48.98,49.64,48.98,49.53,303800.0,26.3392,26.6941,26.3392,26.6349,303800.0
2007-01-04 11:00:00,49.53,49.75,49.51,49.71,201900.0,26.6349,26.7532,26.6242,26.7317,201900.0
2007-01-04 11:30:00,49.7,49.88,49.67,49.72,171700.0,26.7263,26.8231,26.7102,26.7371,171700.0
2007-01-04 12:00:00,49.71,49.87,49.71,49.74,111100.0,26.7317,26.8178,26.7317,26.7479,111100.0
2007-01-04 12:30:00,49.74,49.76,49.61,49.69,88600.0,26.7479,26.7586,26.678,26.721,88600.0
2007-01-04 13:00:00,49.68,49.7,49.26,49.34,185400.0,26.7156,26.7263,26.4897,26.5328,185400.0
2007-01-04 13:30:00,49.34,49.55,49.28,49.38,150100.0,26.5328,26.6457,26.5005,26.5543,150100.0
2007-01-04 14:00:00,49.39,49.57,49.32,49.54,146200.0,26.5596,26.6564,26.522,26.6403,146200.0
2007-01-04 14:30:00,49.53,49.9,49.52,49.87,299800.0,26.6349,26.8339,26.6296,26.8178,299800.0
2007-01-04 15:00:00,49.88,49.92,49.82,49.82,158600.0,26.8231,26.8447,26.7909,26.7909,158600.0
2007-01-04 15:30:00,49.81,50.19,49.81,50.01,434800.0,26.7855,26.9898,26.7855,26.8931,434800.0
2007-01-05 09:30:00,49.67,49.77,49.26,49.34,541700.0,26.7102,26.764,26.4897,26.5328,541700.0
2007-01-05 10:00:00,49.38,50.05,49.35,49.81,476000.0,26.5543,26.9146,26.5381,26.7855,476000.0
2007-01-05 10:30:00,49.81,49.83,49.61,49.65,167400.0,26.7855,26.7963,26.678,26.6995,167400.0
2007-01-05 11:00:00,49.65,49.73,49.28,49.35,255700.0,26.6995,26.7425,26.5005,26.5381,255700.0
2007-01-05 11:30:00,49.36,49.6,49.3,49.53,237100.0,26.5435,26.6726,26.5112,26.6349,237100.0
2007-01-05 12:00:00,49.53,49.69,49.52,49.62,132500.0,26.6349,26.721,26.6296,26.6833,132500.0
2007-01-05 12:30:00,49.62,49.74,49.61,49.73,114300.0,26.6833,26.7479,26.678,26.7425,114300.0
2007-01-05 13:00:00,49.74,49.87,49.65,49.77,177400.0,26.7479,26.8178,26.6995,26.764,177400.0
2007-01-05 13:30:00,49.77,49.84,49.68,49.78,149400.0,26.764,26.8016,26.7156,26.7694,149400.0
2007-01-05 14:00:00,49.79,49.89,49.66,49.84,281000.0,26.7747,26.8285,26.7048,26.8016,281000.0
2007-01-05 14:30:00,49.83,50.0,49.77,49.8,218600.0,26.7963,26.8877,26.764,26.7801,218600.0
2007-01-05 15:00:00,49.8,50.16,49.73,50.11,350600.0,26.7801,26.9737,26.7425,26.9468,350600.0
2007-01-05 15:30:00,50.11,50.19,50.03,50.11,390200.0,26.9468,26.9898,26.9038,26.9468,390200.0
2007-01-08 09:30:00,50.05,50.56,49.93,50.42,342700.0,26.9146,27.1888,26.85,27.1135,342700.0
2007-01-08 10:00:00,50.43,50.56,50.23,50.35,464200.0,27.1189,27.1888,27.0114,27.0759,464200.0
2007-01-08 10:30:00,50.34,50.85,50.32,50.7,532100.0,27.0705,27.3448,27.0598,27.2641,532100.0
2007-01-08 11:00:00,50.7,51.39,50.69,51.21,533700.0,27.2641,27.6352,27.2587,27.5384,533700.0
2007-01-08 11:30:00,51.2,51.34,51.11,51.19,233600.0,27.533,27.6083,27.4846,27.5276,233600.0
2007-01-08 12:00:00,51.19,51.22,50.92,50.94,108600.0,27.5276,27.5437,27.3824,27.3932,108600.0
2007-01-08 12:30:00,50.94,50.94,50.72,50.89,133700.0,27.3932,27.3932,27.2749,27.3663,133700.0
2007-01-08 13:00:00,50.9,50.99,50.87,50.9,191300.0,27.3717,27.4201,27.3555,27.3717,191300.0
2007-01-08 13:30:00,50.9,51.21,50.9,51.12,176400.0,27.3717,27.5384,27.3717,27.49,176400.0
2007-01-08 14:00:00,51.13,51.35,51.1,51.19,193600.0,27.4953,27.6136,27.4792,27.5276,193600.0
2007-01-08 14:30:00,51.2,51.27,50.98,50.98,177000.0,27.533,27.5706,27.4147,27.4147,177000.0
2007-01-08 15:00:00,50.98,51.11,50.85,50.85,264700.0,27.4147,27.4846,27.3448,27.3448,264700.0
2007-01-08 15:30:00,50.86,50.91,50.52,50.55,504200.0,27.3501,27.377,27.1673,27.1834,504200.0
2007-01-09 09:30:00,50.91,51.05,50.39,50.97,657200.0,27.377,27.4523,27.0974,27.4093,657200.0
2007-01-09 10:00:00,50.95,51.22,50.74,51.07,329100.0,27.3985,27.5437,27.2856,27.4631,329100.0
2007-01-09 10:30:00,51.08,51.65,50.96,51.63,459700.0,27.4684,27.775,27.4039,27.7642,459700.0
2007-01-09 11:00:00,51.64,51.85,51.35,51.38,532700.0,27.7696,27.8825,27.6136,27.6298,532700.0
2007-01-09 11:30:00,51.39,51.57,51.13,51.25,432800.0,27.6352,27.7319,27.4953,27.5599,432800.0
2007-01-09 12:00:00,51.24,51.31,50.83,51.06,238800.0,27.5545,27.5921,27.334,27.4577,238800.0
2007-01-09 12:30:00,51.05,51.15,50.87,51.09,207100.0,27.4523,27.5061,27.3555,27.4738,207100.0
2007-01-09 13:00:00,51.08,51.32,50.93,51.28,158000.0,27.4684,27.5975,27.3878,27.576,158000.0
2007-01-09 13:30:00,51.3,51.66,51.24,51.41,261900.0,27.5868,27.7803,27.5545,27.6459,261900.0
2007-01-09 14:00:00,51.39,51.62,51.19,51.21,208900.0,27.6352,27.7588,27.5276,27.5384,208900.0
2007-01-09 14:30:00,51.22,51.34,51.1,51.23,156000.0,27.5437,27.6083,27.4792,27.5491,156000.0
2007-01-09 15:00:00,51.22,51.29,51.11,51.22,161800.0,27.5437,27.5814,27.4846,27.5437,161800.0
2007-01-09 15:30:00,51.23,51.39,51.04,51.1,447700.0,27.5491,27.6352,27.4469,27.4792,447700.0
2007-01-10 09:30:00,50.74,51.26,50.5,51.21,394700.0,27.2856,27.5652,27.1566,27.5384,394700.0
2007-01-10 10:00:00,51.21,51.44,50.95,51.01,379300.0,27.5384,27.662,27.3985,27.4308,379300.0
2007-01-10 10:30:00,51.01,51.15,50.93,51.1,249600.0,27.4308,27.5061,27.3878,27.4792,249600.0
2007-01-10 11:00:00,51.11,51.18,50.93,50.99,150400.0,27.4846,27.5222,27.3878,27.4201,150400.0
2007-01-10 11:30:00,50.98,51.16,50.87,51.1,129400.0,27.4147,27.5115,27.3555,27.4792,129400.0
2007-01-10 12:00:00,51.1,51.22,51.07,51.13,100600.0,27.4792,27.5437,27.4631,27.4953,100600.0
2007-01-10 12:30:00,51.11,51.23,51.03,51.22,120700.0,27.4846,27.5491,27.4416,27.5437,120700.0
2007-01-10 13:00:00,51.21,51.34,51.18,51.33,152500.0,27.5384,27.6083,27.5222,27.6029,152500.0
2007-01-10 13:30:00,51.33,51.49,51.23,51.34,177300.0,27.6029,27.6889,27.5491,27.6083,177300.0
2007-01-10 14:00:00,51.33,51.66,51.33,51.59,228800.0,27.6029,27.7803,27.6029,27.7427,228800.0
2007-01-10 14:30:00,51.59,51.85,51.55,51.76,282200.0,27.7427,27.8825,27.7212,27.8341,282200.0
2007-01-10 15:00:00,51.77,51.91,51.76,51.8,385400.0,27.8395,27.9148,27.8341,27.8556,385400.0
2007-01-10 15:30:00,51.8,52.04,51.8,51.91,710600.0,27.8556,27.9847,27.8556,27.9148,710600.0
2007-01-11 09:30:00,52.25,52.84,52.03,52.51,705700.0,28.0976,28.4149,27.9793,28.2374,705700.0
2007-01-11 10:00:00,52.5,52.6,51.89,51.91,657100.0,28.2321,28.2858,27.904,27.9148,657100.0
2007-01-11 10:30:00,51.91,52.23,51.73,52.08,675900.0,27.9148,28.0869,27.818,28.0062,675900.0
2007-01-11 11:00:00,52.08,52.61,52.03,52.47,410300.0,28.0062,28.2912,27.9793,28.2159,410300.0
2007-01-11 11:30:00,52.45,52.5,52.27,52.3,220400.0,28.2052,28.2321,28.1084,28.1245,220400.0
2007-01-11 12:00:00,52.29,52.42,52.11,52.3,183500.0,28.1191,28.189,28.0223,28.1245,183500.0
2007-01-11 12:30:00,52.29,52.37,52.23,52.31,102900.0,28.1191,28.1622,28.0869,28.1299,102900.0
2007-01-11 13:00:00,52.3,52.38,51.98,52.11,179500.0,28.1245,28.1675,27.9524,28.0223,179500.0
2007-01-11 13:30:00,52.12,52.23,52.06,52.11,123400.0,28.0277,28.0869,27.9954,28.0223,123400.0
2007-01-11 14:00:00,52.11,52.16,51.97,52.12,195100.0,28.0223,28.0492,27.947,28.0277,195100.0
2007-01-11 14:30:00,52.13,52.25,52.02,52.1,164700.0,28.0331,28.0976,27.9739,28.017,164700.0
2007-01-11 15:00:00,52.1,52.16,51.78,52.0,320300.0,28.017,28.0492,27.8449,27.9632,320300.0
2007-01-11 15:30:00,52.0,52.17,51.94,52.07,418800.0,27.9632,28.0546,27.9309,28.0008,418800.0
2007-01-12 09:30:00,52.03,52.73,51.57,52.69,441400.0,27.9793,28.3557,27.7319,28.3342,441400.0
2007-01-12 10:00:00,52.69,52.72,52.01,52.06,315500.0,28.3342,28.3504,27.9686,27.9954,315500.0
2007-01-12 10:30:00,52.06,52.14,51.8,52.12,271500.0,27.9954,28.0385,27.8556,28.0277,271500.0
2007-01-12 11:00:00,52.14,52.14,51.94,51.96,122800.0,28.0385,28.0385,27.9309,27.9417,122800.0
2007-01-12 11:30:00,51.97,52.33,51.93,52.3,186300.0,27.947,28.1406,27.9255,28.1245,186300.0
2007-01-12 12:00:00,52.28,52.37,52.22,52.3,134700.0,28.1138,28.1622,28.0815,28.1245,134700.0
2007-01-12 12:30:00,52.29,52.36,52.24,52.29,194700.0,28.1191,28.1568,28.0922,28.1191,194700.0
2007-01-12 13:00:00,52.29,52.31,52.07,52.09,158600.0,28.1191,28.1299,28.0008,28.0116,158600.0
2007-01-12 13:30:00,52.09,52.14,52.02,52.06,106700.0,28.0116,28.0385,27.9739,27.9954,106700.0
2007-01-12 14:00:00,52.06,52.16,51.97,52.05,163500.0,27.9954,28.0492,27.947,27.9901,163500.0
2007-01-12 14:30:00,52.05,52.14,51.94,51.97,202200.0,27.9901,28.0385,27.9309,27.947,202200.0
2007-01-12 15:00:00,51.96,52.16,51.96,52.05,237400.0,27.9417,28.0492,27.9417,27.9901,237400.0
2007-01-12 15:30:00,52.05,52.21,52.04,52.17,302000.0,27.9901,28.0761,27.9847,28.0546,302000.0
2007-01-16 09:30:00,51.75,52.2,51.07,51.08,660100.0,27.8287,28.0707,27.4631,27.4684,660100.0
2007-01-16 10:00:00,51.08,51.3,50.82,51.0,748100.0,27.4684,27.5868,27.3286,27.4254,748100.0
2007-01-16 10:30:00,51.0,51.05,50.6,50.69,514900.0,27.4254,27.4523,27.2103,27.2587,514900.0
2007-01-16 11:00:00,50.69,50.9,50.67,50.8,273000.0,27.2587,27.3717,27.248,27.3179,273000.0
2007-01-16 11:30:00,50.8,50.91,50.68,50.71,287000.0,27.3179,27.377,27.2533,27.2695,287000.0
2007-01-16 12:00:00,50.72,50.85,50.55,50.64,441700.0,27.2749,27.3448,27.1834,27.2318,441700.0
2007-01-16 12:30:00,50.64,50.73,50.44,50.51,392400.0,27.2318,27.2802,27.1243,27.1619,392400.0
2007-01-16 13:00:00,50.5,50.54,50.43,50.47,224100.0,27.1566,27.1781,27.1189,27.1404,224100.0
2007-01-16 13:30:00,50.47,50.6,50.45,50.48,306400.0,27.1404,27.2103,27.1297,27.1458,306400.0
2007-01-16 14:00:00,50.49,50.51,50.4,50.45,328700.0,27.1512,27.1619,27.1028,27.1297,328700.0
2007-01-16 14:30:00,50.46,50.66,50.45,50.56,475600.0,27.135,27.2426,27.1297,27.1888,475600.0
2007-01-16 15:00:00,50.55,50.58,50.49,50.54,378800.0,27.1834,27.1996,27.1512,27.1781,378800.0
2007-01-16 15:30:00,50.55,50.7,50.42,50.7,747000.0,27.1834,27.2641,27.1135,27.2641,747000.0
2007-01-17 09:30:00,50.5,51.84,50.17,51.78,1006700.0,27.1566,27.8771,26.9791,27.8449,1006700.0
2007-01-17 10:00:00,51.77,51.93,51.62,51.73,642900.0,27.8395,27.9255,27.7588,27.818,642900.0
2007-01-17 10:30:00,51.73,51.73,51.42,51.58,402400.0,27.818,27.818,27.6513,27.7373,402400.0
2007-01-17 11:00:00,51.58,51.72,51.43,51.5,199300.0,27.7373,27.8126,27.6567,27.6943,199300.0
2007-01-17 11:30:00,51.5,51.63,51.23,51.36,200100.0,27.6943,27.7642,27.5491,27.619,200100.0
2007-01-17 12:00:00,51.35,51.59,51.31,51.49,253000.0,27.6136,27.7427,27.5921,27.6889,253000.0
2007-01-17 12:30:00,51.49,51.73,51.4,51.68,129600.0,27.6889,27.818,27.6405,27.7911,129600.0
2007-01-17 13:00:00,51.68,51.8,51.54,51.59,199300.0,27.7911,27.8556,27.7158,27.7427,199300.0
2007-01-17 13:30:00,51.58,51.62,51.37,51.47,142200.0,27.7373,27.7588,27.6244,27.6782,142200.0
2007-01-17 14:00:00,51.47,51.57,51.07,51.23,306000.0,27.6782,27.7319,27.4631,27.5491,306000.0
2007-01-17 14:30:00,51.24,51.3,50.98,51.2,217300.0,27.5545,27.5868,27.4147,27.533,217300.0
2007-01-17 15:00:00,51.21,51.24,50.99,51.11,244300.0,27.5384,27.5545,27.4201,27.4846,244300.0
2007-01-17 15:30:00,51.11,51.4,51.1,51.28,456700.0,27.4846,27.6405,27.4792,27.576,456700.0
2007-01-18 09:30:00,49.94,50.09,48.67,49.12,1724800.0,26.8554,26.9361,26.1725,26.4145,1724800.0
2007-01-18 10:00:00,49.1,49.14,48.3,48.57,1304500.0,26.4037,26.4252,25.9735,26.1187,1304500.0
2007-01-18 10:30:00,48.57,48.98,48.37,48.47,769400.0,26.1187,26.3392,26.0111,26.0649,769400.0
2007-01-18 11:00:00,48.49,48.94,48.46,48.82,548700.0,26.0757,26.3177,26.0595,26.2531,548700.0
2007-01-18 11:30:00,48.81,48.82,48.5,48.52,413100.0,26.2477,26.2531,26.081,26.0918,413100.0
2007-01-18 12:00:00,48.53,48.74,48.25,48.54,617900.0,26.0972,26.2101,25.9466,26.1026,617900.0
2007-01-18 12:30:00,48.54,48.64,48.49,48.52,373900.0,26.1026,26.1563,26.0757,26.0918,373900.0
2007-01-18 13:00:00,48.53,48.54,48.08,48.2,592200.0,26.0972,26.1026,25.8552,25.9197,592200.0
2007-01-18 13:30:00,48.21,48.26,48.1,48.12,477300.0,25.9251,25.952,25.8659,25.8767,477300.0
2007-01-18 14:00:00,48.12,48.24,48.02,48.06,529300.0,25.8767,25.9412,25.8229,25.8444,529300.0
2007-01-18 14:30:00,48.06,48.13,47.77,47.84,625400.0,25.8444,25.8821,25.6885,25.7261,625400.0
2007-01-18 15:00:00,47.84,47.94,47.6,47.76,798200.0,25.7261,25.7799,25.5971,25.6831,798200.0
2007-01-18 15:30:00,47.77,47.88,47.73,47.78,1058900.0,25.6885,25.7476,25.667,25.6939,1058900.0
2007-01-19 09:30:00,47.74,48.05,47.34,47.7,1501000.0,25.6724,25.8391,25.4573,25.6508,1501000.0
2007-01-19 10:00:00,47.71,48.3,47.71,48.23,511400.0,25.6562,25.9735,25.6562,25.9359,511400.0
2007-01-19 10:30:00,48.24,48.63,48.0,48.53,546100.0,25.9412,26.151,25.8122,26.0972,546100.0
2007-01-19 11:00:00,48.54,48.83,48.47,48.65,408900.0,26.1026,26.2585,26.0649,26.1617,408900.0
2007-01-19 11:30:00,48.65,48.66,48.2,48.39,313300.0,26.1617,26.1671,25.9197,26.0219,313300.0
2007-01-19 12:00:00,48.38,48.54,48.15,48.33,177800.0,26.0165,26.1026,25.8928,25.9896,177800.0
2007-01-19 12:30:00,48.33,48.33,48.13,48.24,171400.0,25.9896,25.9896,25.8821,25.9412,171400.0
2007-01-19 13:00:00,48.22,48.55,48.22,48.53,163900.0,25.9305,26.1079,25.9305,26.0972,163900.0
2007-01-19 13:30:00,48.53,48.55,48.32,48.41,113000.0,26.0972,26.1079,25.9842,26.0326,113000.0
2007-01-19 14:00:00,48.41,48.54,48.32,48.39,133800.0,26.0326,26.1026,25.9842,26.0219,133800.0
2007-01-19 14:30:00,48.39,48.39,48.13,48.23,183700.0,26.0219,26.0219,25.8821,25.9359,183700.0
2007-01-19 15:00:00,48.23,48.36,48.08,48.18,209000.0,25.9359,26.0058,25.8552,25.909,209000.0
2007-01-19 15:30:00,48.18,48.18,47.97,48.0,506800.0,25.909,25.909,25.796,25.8122,506800.0
2007-01-22 09:30:00,47.93,48.39,47.85,48.15,304200.0,25.7745,26.0219,25.7315,25.8928,304200.0
2007-01-22 10:00:00,48.15,48.17,47.29,47.63,436600.0,25.8928,25.9036,25.4304,25.6132,436600.0
2007-01-22 10:30:00,47.61,47.69,47.34,47.42,235300.0,25.6024,25.6455,25.4573,25.5003,235300.0
2007-01-22 11:00:00,47.41,47.47,47.15,47.24,236400.0,25.4949,25.5272,25.3551,25.4035,236400.0
2007-01-22 11:30:00,47.24,47.47,47.2,47.45,258000.0,25.4035,25.5272,25.382,25.5164,258000.0
2007-01-22 12:00:00,47.45,47.77,47.43,47.75,370600.0,25.5164,25.6885,25.5056,25.6777,370600.0
2007-01-22 12:30:00,47.75,47.86,47.64,47.71,251500.0,25.6777,25.7369,25.6186,25.6562,251500.0
2007-01-22 13:00:00,47.71,47.89,47.67,47.8,115800.0,25.6562,25.753,25.6347,25.7046,115800.0
2007-01-22 13:30:00,47.8,47.96,47.72,47.94,243400.0,25.7046,25.7907,25.6616,25.7799,243400.0
2007-01-22 14:00:00,47.94,48.21,47.9,48.19,530600.0,25.7799,25.9251,25.7584,25.9143,530600.0
2007-01-22 14:30:00,48.18,48.39,48.06,48.36,634200.0,25.909,26.0219,25.8444,26.0058,634200.0
2007-01-22 15:00:00,48.35,48.44,48.21,48.38,296800.0,26.0004,26.0488,25.9251,26.0165,296800.0
2007-01-22 15:30:00,48.37,48.49,48.12,48.17,442400.0,26.0111,26.0757,25.8767,25.9036,442400.0
2007-01-23 09:30:00,48.25,48.26,47.78,47.94,566300.0,25.9466,25.952,25.6939,25.7799,566300.0
2007-01-23 10:00:00,47.94,47.99,47.57,47.74,379600.0,25.7799,25.8068,25.5809,25.6724,379600.0
2007-01-23 10:30:00,47.76,47.98,47.74,47.85,237100.0,25.6831,25.8014,25.6724,25.7315,237100.0
2007-01-23 11:00:00,47.83,48.09,47.74,47.85,555900.0,25.7207,25.8606,25.6724,25.7315,555900.0
2007-01-23 11:30:00,47.84,47.9,47.72,47.8,175100.0,25.7261,25.7584,25.6616,25.7046,175100.0
2007-01-23 12:00:00,47.79,47.8,47.6,47.65,204100.0,25.6992,25.7046,25.5971,25.624,204100.0
2007-01-23 12:30:00,47.63,47.75,47.6,47.72,151500.0,25.6132,25.6777,25.5971,25.6616,151500.0
2007-01-23 13:00:00,47.71,47.85,47.67,47.73,149100.0,25.6562,25.7315,25.6347,25.667,149100.0
2007-01-23 13:30:00,47.73,47.79,47.66,47.72,240000.0,25.667,25.6992,25.6293,25.6616,240000.0
2007-01-23 14:00:00,47.71,47.74,47.49,47.53,246200.0,25.6562,25.6724,25.5379,25.5594,246200.0
2007-01-23 14:30:00,47.52,47.57,47.2,47.28,385800.0,25.554,25.5809,25.382,25.425,385800.0
2007-01-23 15:00:00,47.28,47.32,46.87,46.88,607200.0,25.425,25.4465,25.2045,25.2099,607200.0
2007-01-23 15:30:00,46.89,47.15,46.85,46.95,1104100.0,25.2153,25.3551,25.1938,25.2475,1104100.0
2007-01-24 09:30:00,47.16,47.55,46.96,47.19,524000.0,25.3605,25.5702,25.2529,25.3766,524000.0
2007-01-24 10:00:00,47.19,47.46,47.08,47.15,381900.0,25.3766,25.5218,25.3174,25.3551,381900.0
2007-01-24 10:30:00,47.14,47.51,47.12,47.5,275800.0,25.3497,25.5487,25.3389,25.5433,275800.0
2007-01-24 11:00:00,47.5,47.7,47.46,47.64,256600.0,25.5433,25.6508,25.5218,25.6186,256600.0
2007-01-24 11:30:00,47.64,47.71,47.58,47.64,128100.0,25.6186,25.6562,25.5863,25.6186,128100.0
2007-01-24 12:00:00,47.65,47.71,47.51,47.62,111900.0,25.624,25.6562,25.5487,25.6078,111900.0
2007-01-24 12:30:00,47.62,47.93,47.59,47.89,250800.0,25.6078,25.7745,25.5917,25.753,250800.0
2007-01-24 13:00:00,47.9,48.05,47.82,47.87,333500.0,25.7584,25.8391,25.7154,25.7423,333500.0
2007-01-24 13:30:00,47.87,47.97,47.77,47.92,155900.0,25.7423,25.796,25.6885,25.7691,155900.0
2007-01-24 14:00:00,47.93,47.99,47.66,47.83,180300.0,25.7745,25.8068,25.6293,25.7207,180300.0
2007-01-24 14:30:00,47.83,47.92,47.75,47.78,144200.0,25.7207,25.7691,25.6777,25.6939,144200.0
2007-01-24 15:00:00,47.78,47.9,47.74,47.79,154500.0,25.6939,25.7584,25.6724,25.6992,154500.0
2007-01-24 15:30:00,47.78,47.85,47.62,47.73,342700.0,25.6939,25.7315,25.6078,25.667,342700.0
2007-01-25 09:30:00,47.84,48.7,47.75,48.54,653600.0,25.7261,26.1886,25.6777,26.1026,653600.0
2007-01-25 10:00:00,48.53,48.54,47.8,48.01,457900.0,26.0972,26.1026,25.7046,25.8175,457900.0
2007-01-25 10:30:00,47.99,48.08,47.66,47.94,242100.0,25.8068,25.8552,25.6293,25.7799,242100.0
2007-01-25 11:00:00,47.93,48.3,47.9,48.06,225100.0,25.7745,25.9735,25.7584,25.8444,225100.0
2007-01-25 11:30:00,48.05,48.21,47.95,47.96,313500.0,25.8391,25.9251,25.7853,25.7907,313500.0
2007-01-25 12:00:00,47.97,47.98,47.62,47.72,238200.0,25.796,25.8014,25.6078,25.6616,238200.0
2007-01-25 12:30:00,47.74,47.85,47.73,47.82,123100.0,25.6724,25.7315,25.667,25.7154,123100.0
2007-01-25 13:00:00,47.83,47.94,47.75,47.94,119000.0,25.7207,25.7799,25.6777,25.7799,119000.0
2007-01-25 13:30:00,47.94,47.94,47.48,47.5,198800.0,25.7799,25.7799,25.5325,25.5433,198800.0
2007-01-25 14:00:00,47.51,47.59,47.2,47.22,307400.0,25.5487,25.5917,25.382,25.3927,307400.0
2007-01-25 14:30:00,47.23,47.33,47.19,47.26,307700.0,25.3981,25.4519,25.3766,25.4142,307700.0
2007-01-25 15:00:00,47.26,47.27,46.94,47.0,410800.0,25.4142,25.4196,25.2421,25.2744,410800.0
2007-01-25 15:30:00,47.01,47.15,46.97,47.09,396500.0,25.2798,25.3551,25.2583,25.3228,396500.0
2007-01-26 09:30:00,47.71,47.71,47.23,47.62,522400.0,25.6562,25.6562,25.3981,25.6078,522400.0
2007-01-26 10:00:00,47.61,48.06,47.53,47.99,568600.0,25.6024,25.8444,25.5594,25.8068,568600.0
2007-01-26 10:30:00,47.99,48.43,47.99,48.21,471900.0,25.8068,26.0434,25.8068,25.9251,471900.0
2007-01-26 11:00:00,48.2,48.25,48.02,48.19,341900.0,25.9197,25.9466,25.8229,25.9143,341900.0
2007-01-26 11:30:00,48.19,48.57,47.99,48.55,553500.0,25.9143,26.1187,25.8068,26.1079,553500.0
2007-01-26 12:00:00,48.55,48.84,48.49,48.61,433000.0,26.1079,26.2639,26.0757,26.1402,433000.0
2007-01-26 12:30:00,48.62,48.82,48.54,48.78,322900.0,26.1456,26.2531,26.1026,26.2316,322900.0
2007-01-26 13:00:00,48.78,48.99,48.61,48.77,421900.0,26.2316,26.3445,26.1402,26.2262,421900.0
2007-01-26 13:30:00,48.77,49.22,48.77,48.9,460900.0,26.2262,26.4682,26.2262,26.2961,460900.0
2007-01-26 14:00:00,48.89,49.33,48.65,49.13,617900.0,26.2908,26.5274,26.1617,26.4198,617900.0
2007-01-26 14:30:00,49.11,49.19,48.77,48.94,300800.0,26.4091,26.4521,26.2262,26.3177,300800.0
2007-01-26 15:00:00,48.93,49.29,48.9,49.03,388800.0,26.3123,26.5059,26.2961,26.3661,388800.0
2007-01-26 15:30:00,49.03,49.13,48.77,48.92,710900.0,26.3661,26.4198,26.2262,26.3069,710900.0
2007-01-29 09:30:00,48.99,49.31,48.75,48.89,847900.0,26.3445,26.5166,26.2155,26.2908,847900.0
2007-01-29 10:00:00,48.86,49.4,48.86,49.06,515100.0,26.2746,26.565,26.2746,26.3822,515100.0
2007-01-29 10:30:00,49.07,49.5,48.94,49.37,407800.0,26.3876,26.6188,26.3177,26.5489,407800.0
2007-01-29 11:00:00,49.37,49.46,49.19,49.44,248900.0,26.5489,26.5973,26.4521,26.5865,248900.0
2007-01-29 11:30:00,49.43,49.5,49.3,49.48,189600.0,26.5812,26.6188,26.5112,26.608,189600.0
2007-01-29 12:00:00,49.48,49.52,49.31,49.4,215100.0,26.608,26.6296,26.5166,26.565,215100.0
2007-01-29 12:30:00,49.4,49.75,49.37,49.69,238000.0,26.565,26.7532,26.5489,26.721,238000.0
2007-01-29 13:00:00,49.7,49.78,49.46,49.59,185500.0,26.7263,26.7694,26.5973,26.6672,185500.0
2007-01-29 13:30:00,49.59,49.63,49.09,49.13,335300.0,26.6672,26.6887,26.3983,26.4198,335300.0
2007-01-29 14:00:00,49.12,49.2,48.96,49.1,254300.0,26.4145,26.4575,26.3284,26.4037,254300.0
2007-01-29 14:30:00,49.09,49.17,48.93,49.07,282100.0,26.3983,26.4413,26.3123,26.3876,282100.0
2007-01-29 15:00:00,49.08,49.24,49.04,49.12,364500.0,26.3929,26.479,26.3714,26.4145,364500.0
2007-01-29 15:30:00,49.11,49.28,49.11,49.25,385100.0,26.4091,26.5005,26.4091,26.4844,385100.0
2007-01-30 09:30:00,49.35,49.54,48.93,49.06,414900.0,26.5381,26.6403,26.3123,26.3822,414900.0
2007-01-30 10:00:00,49.08,49.24,48.98,49.18,312400.0,26.3929,26.479,26.3392,26.4467,312400.0
2007-01-30 10:30:00,49.18,49.28,48.9,48.98,225000.0,26.4467,26.5005,26.2961,26.3392,225000.0
2007-01-30 11:00:00,48.98,49.08,48.85,48.9,317100.0,26.3392,26.3929,26.2693,26.2961,317100.0
2007-01-30 11:30:00,48.9,49.01,48.87,48.89,198000.0,26.2961,26.3553,26.28,26.2908,198000.0
2007-01-30 12:00:00,48.9,48.94,48.83,48.93,162000.0,26.2961,26.3177,26.2585,26.3123,162000.0
2007-01-30 12:30:00,48.93,48.94,48.79,48.94,185900.0,26.3123,26.3177,26.237,26.3177,185900.0
2007-01-30 13:00:00,48.95,48.96,48.71,48.76,182200.0,26.323,26.3284,26.194,26.2209,182200.0
2007-01-30 13:30:00,48.76,49.07,48.71,49.05,147100.0,26.2209,26.3876,26.194,26.3768,147100.0
2007-01-30 14:00:00,49.05,49.05,48.9,48.93,152200.0,26.3768,26.3768,26.2961,26.3123,152200.0
2007-01-30 14:30:00,48.92,49.04,48.85,48.96,147700.0,26.3069,26.3714,26.2693,26.3284,147700.0
2007-01-30 15:00:00,48.95,49.1,48.9,48.96,269800.0,26.323,26.4037,26.2961,26.3284,269800.0
2007-01-30 15:30:00,48.96,49.18,48.89,49.12,355500.0,26.3284,26.4467,26.2908,26.4145,355500.0
2007-01-31 09:30:00,49.05,49.05,48.28,48.42,504200.0,26.3768,26.3768,25.9627,26.038,504200.0
2007-01-31 10:00:00,48.44,49.07,48.37,48.86,373300.0,26.0488,26.3876,26.0111,26.2746,373300.0
2007-01-31 10:30:00,48.84,49.39,48.82,48.85,281500.0,26.2639,26.5596,26.2531,26.2693,281500.0
2007-01-31 11:00:00,48.85,48.85,48.62,48.71,145500.0,26.2693,26.2693,26.1456,26.194,145500.0
2007-01-31 11:30:00,48.7,48.93,48.7,48.81,96400.0,26.1886,26.3123,26.1886,26.2477,96400.0
2007-01-31 12:00:00,48.81,48.86,48.72,48.78,65400.0,26.2477,26.2746,26.1993,26.2316,65400.0
2007-01-31 12:30:00,48.78,48.86,48.62,48.74,89500.0,26.2316,26.2746,26.1456,26.2101,89500.0
2007-01-31 13:00:00,48.73,48.85,48.68,48.83,68400.0,26.2047,26.2693,26.1778,26.2585,68400.0
2007-01-31 13:30:00,48.84,48.89,48.69,48.78,130500.0,26.2639,26.2908,26.1832,26.2316,130500.0
2007-01-31 14:00:00,48.78,49.2,48.68,48.88,295900.0,26.2316,26.4575,26.1778,26.2854,295900.0
2007-01-31 14:30:00,48.89,49.39,48.85,49.3,296300.0,26.2908,26.5596,26.2693,26.5112,296300.0
2007-01-31 15:00:00,49.3,49.56,49.22,49.44,247200.0,26.5112,26.6511,26.4682,26.5865,247200.0
2007-01-31 15:30:00,49.44,49.5,49.21,49.23,271100.0,26.5865,26.6188,26.4628,26.4736,271100.0
2007-02-01 09:30:00,49.02,49.72,49.02,49.59,473400.0,26.3607,26.7371,26.3607,26.6672,473400.0
2007-02-01 10:00:00,49.61,49.7,48.98,48.99,486900.0,26.678,26.7263,26.3392,26.3445,486900.0
2007-02-01 10:30:00,49.0,49.0,48.5,48.8,1062200.0,26.3499,26.3499,26.081,26.2424,1062200.0
2007-02-01 11:00:00,48.78,48.81,48.3,48.74,341400.0,26.2316,26.2477,25.9735,26.2101,341400.0
2007-02-01 11:30:00,48.75,48.83,48.62,48.76,291900.0,26.2155,26.2585,26.1456,26.2209,291900.0
2007-02-01 12:00:00,48.77,48.9,48.65,48.67,116200.0,26.2262,26.2961,26.1617,26.1725,116200.0
2007-02-01 12:30:00,48.67,48.81,48.53,48.66,82600.0,26.1725,26.2477,26.0972,26.1671,82600.0
2007-02-01 13:00:00,48.65,48.84,48.63,48.83,127400.0,26.1617,26.2639,26.151,26.2585,127400.0
2007-02-01 13:30:00,48.83,48.96,48.8,48.81,159000.0,26.2585,26.3284,26.2424,26.2477,159000.0
2007-02-01 14:00:00,48.81,48.96,48.7,48.88,270100.0,26.2477,26.3284,26.1886,26.2854,270100.0
2007-02-01 14:30:00,48.88,48.96,48.75,48.92,146000.0,26.2854,26.3284,26.2155,26.3069,146000.0
2007-02-01 15:00:00,48.92,49.04,48.81,48.97,273600.0,26.3069,26.3714,26.2477,26.3338,273600.0
2007-02-01 15:30:00,48.97,49.0,48.84,48.87,326000.0,26.3338,26.3499,26.2639,26.28,326000.0
2007-02-02 09:30:00,48.79,49.39,48.77,49.24,522300.0,26.237,26.5596,26.2262,26.479,522300.0
2007-02-02 10:00:00,49.24,49.65,49.16,49.58,359900.0,26.479,26.6995,26.436,26.6618,359900.0
2007-02-02 10:30:00,49.58,49.61,49.37,49.61,254200.0,26.6618,26.678,26.5489,26.678,254200.0
2007-02-02 11:00:00,49.6,49.6,49.43,49.54,148400.0,26.6726,26.6726,26.5812,26.6403,148400.0
2007-02-02 11:30:00,49.55,49.64,49.45,49.55,220300.0,26.6457,26.6941,26.5919,26.6457,220300.0
2007-02-02 12:00:00,49.54,49.77,49.5,49.57,228200.0,26.6403,26.764,26.6188,26.6564,228200.0
2007-02-02 12:30:00,49.58,49.72,49.51,49.7,209300.0,26.6618,26.7371,26.6242,26.7263,209300.0
2007-02-02 13:00:00,49.7,49.94,49.69,49.86,478000.0,26.7263,26.8554,26.721,26.8124,478000.0
2007-02-02 13:30:00,49.87,49.89,49.67,49.81,221900.0,26.8178,26.8285,26.7102,26.7855,221900.0
2007-02-02 14:00:00,49.81,49.84,49.55,49.62,238300.0,26.7855,26.8016,26.6457,26.6833,238300.0
2007-02-02 14:30:00,49.62,49.81,49.62,49.77,233500.0,26.6833,26.7855,26.6833,26.764,233500.0
2007-02-02 15:00:00,49.77,49.88,49.69,49.85,252300.0,26.764,26.8231,26.721,26.807,252300.0
2007-02-02 15:30:00,49.84,50.0,49.79,50.0,506600.0,26.8016,26.8877,26.7747,26.8877,506600.0
2007-02-05 09:30:00,50.26,51.6,50.11,51.22,1895400.0,27.0275,27.7481,26.9468,27.5437,1895400.0
2007-02-05 10:00:00,51.22,51.27,50.5,51.13,1022600.0,27.5437,27.5706,27.1566,27.4953,1022600.0
2007-02-05 10:30:00,51.11,51.48,51.1,51.37,600900.0,27.4846,27.6835,27.4792,27.6244,600900.0
2007-02-05 11:00:00,51.37,51.5,51.17,51.22,397000.0,27.6244,27.6943,27.5168,27.5437,397000.0
2007-02-05 11:30:00,51.22,51.57,51.22,51.45,367900.0,27.5437,27.7319,27.5437,27.6674,367900.0
2007-02-05 12:00:00,51.46,51.67,51.37,51.66,281800.0,27.6728,27.7857,27.6244,27.7803,281800.0
2007-02-05 12:30:00,51.65,51.88,51.65,51.7,420500.0,27.775,27.8987,27.775,27.8019,420500.0
2007-02-05 13:00:00,51.7,51.88,51.63,51.65,398200.0,27.8019,27.8987,27.7642,27.775,398200.0
2007-02-05 13:30:00,51.65,51.66,51.32,51.42,475900.0,27.775,27.7803,27.5975,27.6513,475900.0
2007-02-05 14:00:00,51.43,51.59,51.42,51.44,302800.0,27.6567,27.7427,27.6513,27.662,302800.0
2007-02-05 14:30:00,51.43,51.51,51.38,51.48,260100.0,27.6567,27.6997,27.6298,27.6835,260100.0
2007-02-05 15:00:00,51.46,51.66,51.18,51.21,474700.0,27.6728,27.7803,27.5222,27.5384,474700.0
2007-02-05 15:30:00,51.21,51.41,51.14,51.3,771500.0,27.5384,27.6459,27.5007,27.5868,771500.0
2007-02-06 09:30:00,51.1,51.1,50.58,50.75,740200.0,27.4792,27.4792,27.1996,27.291,740200.0
2007-02-06 10:00:00,50.76,50.94,50.56,50.76,376100.0,27.2964,27.3932,27.1888,27.2964,376100.0
2007-02-06 10:30:00,50.76,50.76,50.33,50.57,499300.0,27.2964,27.2964,27.0651,27.1942,499300.0
2007-02-06 11:00:00,50.56,50.7,50.39,50.49,223700.0,27.1888,27.2641,27.0974,27.1512,223700.0
2007-02-06 11:30:00,50.49,50.7,50.4,50.4,265300.0,27.1512,27.2641,27.1028,27.1028,265300.0
2007-02-06 12:00:00,50.4,50.68,50.39,50.67,129600.0,27.1028,27.2533,27.0974,27.248,129600.0
2007-02-06 12:30:00,50.66,50.72,50.54,50.57,321300.0,27.2426,27.2749,27.1781,27.1942,321300.0
2007-02-06 13:00:00,50.57,50.6,50.47,50.54,209700.0,27.1942,27.2103,27.1404,27.1781,209700.0
2007-02-06 13:30:00,50.54,50.75,50.49,50.61,206700.0,27.1781,27.291,27.1512,27.2157,206700.0
2007-02-06 14:00:00,50.61,50.67,50.44,50.51,273400.0,27.2157,27.248,27.1243,27.1619,273400.0
2007-02-06 14:30:00,50.51,50.77,50.5,50.75,328100.0,27.1619,27.3017,27.1566,27.291,328100.0
2007-02-06 15:00:00,50.75,50.84,50.72,50.76,481400.0,27.291,27.3394,27.2749,27.2964,481400.0
2007-02-06 15:30:00,50.74,50.89,50.74,50.79,660800.0,27.2856,27.3663,27.2856,27.3125,660800.0
2007-02-07 09:30:00,50.94,51.2,50.75,51.05,812700.0,27.3932,27.533,27.291,27.4523,812700.0
2007-02-07 10:00:00,51.05,51.21,50.88,51.05,243800.0,27.4523,27.5384,27.3609,27.4523,243800.0
2007-02-07 10:30:00,51.05,51.68,50.94,51.57,456600.0,27.4523,27.7911,27.3932,27.7319,456600.0
2007-02-07 11:00:00,51.56,51.77,51.41,51.61,424500.0,27.7266,27.8395,27.6459,27.7535,424500.0
2007-02-07 11:30:00,51.6,51.62,51.28,51.44,301600.0,27.7481,27.7588,27.576,27.662,301600.0
2007-02-07 12:00:00,51.44,51.6,51.42,51.49,142600.0,27.662,27.7481,27.6513,27.6889,142600.0
2007-02-07 12:30:00,51.5,51.6,51.42,51.55,109300.0,27.6943,27.7481,27.6513,27.7212,109300.0
2007-02-07 13:00:00,51.55,51.6,51.38,51.43,105800.0,27.7212,27.7481,27.6298,27.6567,105800.0
2007-02-07 13:30:00,51.43,51.51,51.27,51.35,88700.0,27.6567,27.6997,27.5706,27.6136,88700.0
2007-02-07 14:00:00,51.35,51.39,51.0,51.23,197900.0,27.6136,27.6352,27.4254,27.5491,197900.0
2007-02-07 14:30:00,51.24,51.24,50.89,51.09,316200.0,27.5545,27.5545,27.3663,27.4738,316200.0
2007-02-07 15:00:00,51.08,51.36,51.06,51.28,162200.0,27.4684,27.619,27.4577,27.576,162200.0
2007-02-07 15:30:00,51.28,51.28,51.09,51.2,337300.0,27.576,27.576,27.4738,27.533,337300.0
2007-02-08 09:30:00,50.95,51.35,50.92,51.01,378100.0,27.3985,27.6136,27.3824,27.4308,378100.0
2007-02-08 10:00:00,51.01,51.28,50.95,51.04,235300.0,27.4308,27.576,27.3985,27.4469,235300.0
2007-02-08 10:30:00,51.05,51.11,50.85,51.07,321200.0,27.4523,27.4846,27.3448,27.4631,321200.0
2007-02-08 11:00:00,51.05,51.23,50.9,51.23,241700.0,27.4523,27.5491,27.3717,27.5491,241700.0
2007-02-08 11:30:00,51.21,51.22,51.0,51.02,265500.0,27.5384,27.5437,27.4254,27.4362,265500.0
2007-02-08 12:00:00,51.02,51.18,50.99,51.17,139900.0,27.4362,27.5222,27.4201,27.5168,139900.0
2007-02-08 12:30:00,51.17,51.31,51.13,51.17,174200.0,27.5168,27.5921,27.4953,27.5168,174200.0
2007-02-08 13:00:00,51.17,51.28,51.01,51.05,190900.0,27.5168,27.576,27.4308,27.4523,190900.0
2007-02-08 13:30:00,51.04,51.15,51.0,51.15,139300.0,27.4469,27.5061,27.4254,27.5061,139300.0
2007-02-08 14:00:00,51.16,51.16,50.98,51.06,193700.0,27.5115,27.5115,27.4147,27.4577,193700.0
2007-02-08 14:30:00,51.05,51.19,50.97,51.14,282100.0,27.4523,27.5276,27.4093,27.5007,282100.0
2007-02-08 15:00:00,51.13,51.15,50.92,50.94,270000.0,27.4953,27.5061,27.3824,27.3932,270000.0
2007-02-08 15:30:00,50.93,51.0,50.82,50.9,778800.0,27.3878,27.4254,27.3286,27.3717,778800.0
2007-02-09 09:30:00,50.35,51.0,50.28,50.55,801200.0,27.0759,27.4254,27.0382,27.1834,801200.0
2007-02-09 10:00:00,50.55,50.55,50.22,50.24,565000.0,27.1834,27.1834,27.006,27.0167,565000.0
2007-02-09 10:30:00,50.24,50.42,50.23,50.35,314400.0,27.0167,27.1135,27.0114,27.0759,314400.0
2007-02-09 11:00:00,50.35,50.45,50.22,50.24,312400.0,27.0759,27.1297,27.006,27.0167,312400.0
2007-02-09 11:30:00,50.23,50.38,50.2,50.36,179400.0,27.0114,27.092,26.9952,27.0813,179400.0
2007-02-09 12:00:00,50.37,50.48,50.31,50.37,220500.0,27.0866,27.1458,27.0544,27.0866,220500.0
2007-02-09 12:30:00,50.37,50.39,49.6,49.62,731800.0,27.0866,27.0974,26.6726,26.6833,731800.0
2007-02-09 13:00:00,49.62,49.76,49.35,49.64,864500.0,26.6833,26.7586,26.5381,26.6941,864500.0
2007-02-09 13:30:00,49.63,49.8,49.25,49.7,390100.0,26.6887,26.7801,26.4844,26.7263,390100.0
2007-02-09 14:00:00,49.7,49.92,49.52,49.9,274800.0,26.7263,26.8447,26.6296,26.8339,274800.0
2007-02-09 14:30:00,49.9,49.9,49.36,49.47,328600.0,26.8339,26.8339,26.5435,26.6027,328600.0
2007-02-09 15:00:00,49.47,49.82,49.34,49.76,504700.0,26.6027,26.7909,26.5328,26.7586,504700.0
2007-02-09 15:30:00,49.76,49.79,49.57,49.6,489200.0,26.7586,26.7747,26.6564,26.6726,489200.0
2007-02-12 09:30:00,49.38,49.79,49.18,49.38,551400.0,26.5543,26.7747,26.4467,26.5543,551400.0
2007-02-12 10:00:00,49.38,49.52,49.18,49.43,295900.0,26.5543,26.6296,26.4467,26.5812,295900.0
2007-02-12 10:30:00,49.43,49.46,49.1,49.17,357500.0,26.5812,26.5973,26.4037,26.4413,357500.0
2007-02-12 11:00:00,49.16,49.33,49.12,49.29,298300.0,26.436,26.5274,26.4145,26.5059,298300.0
2007-02-12 11:30:00,49.29,49.43,49.27,49.38,314200.0,26.5059,26.5812,26.4951,26.5543,314200.0
2007-02-12 12:00:00,49.37,49.64,49.37,49.62,176900.0,26.5489,26.6941,26.5489,26.6833,176900.0
2007-02-12 12:30:00,49.62,49.78,49.55,49.55,166100.0,26.6833,26.7694,26.6457,26.6457,166100.0
2007-02-12 13:00:00,49.55,49.56,49.41,49.42,102900.0,26.6457,26.6511,26.5704,26.5758,102900.0
2007-02-12 13:30:00,49.41,49.51,49.35,49.51,144400.0,26.5704,26.6242,26.5381,26.6242,144400.0
2007-02-12 14:00:00,49.5,49.67,49.48,49.49,143800.0,26.6188,26.7102,26.608,26.6134,143800.0
2007-02-12 14:30:00,49.5,49.54,49.31,49.34,186000.0,26.6188,26.6403,26.5166,26.5328,186000.0
2007-02-12 15:00:00,49.32,49.6,49.29,49.55,158700.0,26.522,26.6726,26.5059,26.6457,158700.0
2007-02-12 15:30:00,49.56,49.72,49.56,49.67,336500.0,26.6511,26.7371,26.6511,26.7102,336500.0
2007-02-13 09:30:00,49.91,49.97,49.53,49.93,290800.0,26.9045,26.9368,26.6996,26.9153,290800.0
2007-02-13 10:00:00,49.94,50.1,49.65,49.72,187700.0,26.9206,27.0069,26.7643,26.8021,187700.0
2007-02-13 10:30:00,49.72,49.8,49.3,49.4,387700.0,26.8021,26.8452,26.5756,26.6296,387700.0
2007-02-13 11:00:00,49.39,49.6,49.34,49.58,232100.0,26.6242,26.7374,26.5972,26.7266,232100.0
2007-02-13 11:30:00,49.56,49.76,49.48,49.5,122600.0,26.7158,26.8236,26.6727,26.6835,122600.0
2007-02-13 12:00:00,49.51,49.7,49.46,49.59,124800.0,26.6888,26.7913,26.6619,26.732,124800.0
2007-02-13 12:30:00,49.6,49.73,49.55,49.73,108100.0,26.7374,26.8074,26.7104,26.8074,108100.0
2007-02-13 13:00:00,49.73,49.75,49.51,49.51,112200.0,26.8074,26.8182,26.6888,26.6888,112200.0
2007-02-13 13:30:00,49.51,49.54,49.43,49.44,122400.0,26.6888,26.705,26.6457,26.6511,122400.0
2007-02-13 14:00:00,49.44,49.58,49.44,49.44,106400.0,26.6511,26.7266,26.6511,26.6511,106400.0
2007-02-13 14:30:00,49.45,49.51,49.23,49.32,254200.0,26.6565,26.6888,26.5379,26.5864,254200.0
2007-02-13 15:00:00,49.32,49.41,49.24,49.37,178900.0,26.5864,26.6349,26.5433,26.6134,178900.0
2007-02-13 15:30:00,49.36,49.56,49.35,49.39,446100.0,26.608,26.7158,26.6026,26.6242,446100.0
2007-02-14 09:30:00,49.96,50.15,49.59,49.78,506200.0,26.9314,27.0338,26.732,26.8344,506200.0
2007-02-14 10:00:00,49.77,50.45,49.75,50.36,530300.0,26.829,27.1956,26.8182,27.1471,530300.0
2007-02-14 10:30:00,50.35,50.42,50.2,50.28,182400.0,27.1417,27.1794,27.0608,27.1039,182400.0
2007-02-14 11:00:00,50.28,50.49,50.27,50.44,277600.0,27.1039,27.2171,27.0985,27.1902,277600.0
2007-02-14 11:30:00,50.45,50.69,50.39,50.66,406600.0,27.1956,27.3249,27.1632,27.3088,406600.0
2007-02-14 12:00:00,50.66,50.81,50.41,50.45,219800.0,27.3088,27.3896,27.174,27.1956,219800.0
2007-02-14 12:30:00,50.47,50.65,50.46,50.64,143400.0,27.2063,27.3034,27.201,27.298,143400.0
2007-02-14 13:00:00,50.65,50.66,50.55,50.57,105100.0,27.3034,27.3088,27.2495,27.2603,105100.0
2007-02-14 13:30:00,50.57,50.8,50.56,50.72,179300.0,27.2603,27.3842,27.2549,27.3411,179300.0
2007-02-14 14:00:00,50.72,50.76,50.55,50.55,215900.0,27.3411,27.3627,27.2495,27.2495,215900.0
2007-02-14 14:30:00,50.55,50.59,50.31,50.39,274900.0,27.2495,27.271,27.1201,27.1632,274900.0
2007-02-14 15:00:00,50.4,50.52,50.26,50.29,253500.0,27.1686,27.2333,27.0931,27.1093,253500.0
2007-02-14 15:30:00,50.29,50.41,50.29,50.39,355900.0,27.1093,27.174,27.1093,27.1632,355900.0
2007-02-15 09:30:00,50.3,50.67,50.11,50.66,245100.0,27.1147,27.3142,27.0123,27.3088,245100.0
2007-02-15 10:00:00,50.63,50.92,50.6,50.86,407300.0,27.2926,27.4489,27.2764,27.4166,407300.0
2007-02-15 10:30:00,50.85,50.92,50.25,50.31,255000.0,27.4112,27.4489,27.0878,27.1201,255000.0
2007-02-15 11:00:00,50.3,50.57,50.26,50.55,170700.0,27.1147,27.2603,27.0931,27.2495,170700.0
2007-02-15 11:30:00,50.56,50.61,50.45,50.59,124500.0,27.2549,27.2818,27.1956,27.271,124500.0
2007-02-15 12:00:00,50.6,50.68,50.4,50.55,173300.0,27.2764,27.3195,27.1686,27.2495,173300.0
2007-02-15 12:30:00,50.56,50.62,50.39,50.47,113200.0,27.2549,27.2872,27.1632,27.2063,113200.0
2007-02-15 13:00:00,50.48,50.62,50.44,50.57,85600.0,27.2117,27.2872,27.1902,27.2603,85600.0
2007-02-15 13:30:00,50.57,50.66,50.41,50.46,116300.0,27.2603,27.3088,27.174,27.201,116300.0
2007-02-15 14:00:00,50.47,50.56,50.37,50.53,122200.0,27.2063,27.2549,27.1524,27.2387,122200.0
2007-02-15 14:30:00,50.54,50.75,50.53,50.74,116700.0,27.2441,27.3573,27.2387,27.3519,116700.0
2007-02-15 15:00:00,50.75,50.75,50.6,50.71,165000.0,27.3573,27.3573,27.2764,27.3357,165000.0
2007-02-15 15:30:00,50.71,50.87,50.69,50.84,362100.0,27.3357,27.422,27.3249,27.4058,362100.0
2007-02-16 09:30:00,50.88,51.0,50.65,50.94,949200.0,27.4274,27.492,27.3034,27.4597,949200.0
2007-02-16 10:00:00,50.94,50.95,50.4,50.44,456400.0,27.4597,27.4651,27.1686,27.1902,456400.0
2007-02-16 10:30:00,50.43,50.72,50.3,50.64,300800.0,27.1848,27.3411,27.1147,27.298,300800.0
2007-02-16 11:00:00,50.63,50.7,50.49,50.57,108500.0,27.2926,27.3303,27.2171,27.2603,108500.0
2007-02-16 11:30:00,50.57,50.81,50.51,50.8,148800.0,27.2603,27.3896,27.2279,27.3842,148800.0
2007-02-16 12:00:00,50.81,50.93,50.69,50.92,162700.0,27.3896,27.4543,27.3249,27.4489,162700.0
2007-02-16 12:30:00,50.92,50.93,50.73,50.79,175400.0,27.4489,27.4543,27.3465,27.3788,175400.0
2007-02-16 13:00:00,50.8,50.95,50.74,50.79,257100.0,27.3842,27.4651,27.3519,27.3788,257100.0
2007-02-16 13:30:00,50.79,50.94,50.71,50.92,170200.0,27.3788,27.4597,27.3357,27.4489,170200.0
2007-02-16 14:00:00,50.92,51.0,50.86,50.96,171100.0,27.4489,27.492,27.4166,27.4705,171100.0
2007-02-16 14:30:00,50.95,51.0,50.89,50.96,90300.0,27.4651,27.492,27.4328,27.4705,90300.0
2007-02-16 15:00:00,50.96,50.96,50.85,50.89,133200.0,27.4705,27.4705,27.4112,27.4328,133200.0
2007-02-16 15:30:00,50.89,50.95,50.84,50.85,339600.0,27.4328,27.4651,27.4058,27.4112,339600.0
2007-02-20 09:30:00,50.65,50.65,50.04,50.45,694300.0,27.3034,27.3034,26.9746,27.1956,694300.0
2007-02-20 10:00:00,50.45,50.54,50.23,50.54,443400.0,27.1956,27.2441,27.077,27.2441,443400.0
2007-02-20 10:30:00,50.54,50.68,50.39,50.52,235000.0,27.2441,27.3195,27.1632,27.2333,235000.0
2007-02-20 11:00:00,50.51,51.1,50.51,51.09,329500.0,27.2279,27.546,27.2279,27.5406,329500.0
2007-02-20 11:30:00,51.1,51.15,50.89,51.01,226100.0,27.546,27.5729,27.4328,27.4974,226100.0
2007-02-20 12:00:00,51.01,51.28,51.0,51.22,215700.0,27.4974,27.643,27.492,27.6106,215700.0
2007-02-20 12:30:00,51.24,51.24,50.97,51.0,202300.0,27.6214,27.6214,27.4759,27.492,202300.0
2007-02-20 13:00:00,51.0,51.08,50.83,50.9,210000.0,27.492,27.5352,27.4004,27.4381,210000.0
2007-02-20 13:30:00,50.9,51.18,50.89,51.17,138000.0,27.4381,27.5891,27.4328,27.5837,138000.0
2007-02-20 14:00:00,51.17,51.26,51.1,51.16,205400.0,27.5837,27.6322,27.546,27.5783,205400.0
2007-02-20 14:30:00,51.16,51.31,51.14,51.28,201700.0,27.5783,27.6592,27.5675,27.643,201700.0
2007-02-20 15:00:00,51.28,51.29,51.2,51.22,248300.0,27.643,27.6484,27.5999,27.6106,248300.0
2007-02-20 15:30:00,51.21,51.34,51.18,51.26,394000.0,27.6053,27.6753,27.5891,27.6322,394000.0
2007-02-21 09:30:00,51.1,51.32,50.9,51.06,332800.0,27.546,27.6645,27.4381,27.5244,332800.0
2007-02-21 10:00:00,51.08,51.5,51.0,51.44,344700.0,27.5352,27.7616,27.492,27.7292,344700.0
2007-02-21 10:30:00,51.44,51.45,51.05,51.35,268000.0,27.7292,27.7346,27.519,27.6807,268000.0
2007-02-21 11:00:00,51.37,51.37,51.15,51.18,149600.0,27.6915,27.6915,27.5729,27.5891,149600.0
2007-02-21 11:30:00,51.17,51.35,51.17,51.31,337800.0,27.5837,27.6807,27.5837,27.6592,337800.0
2007-02-21 12:00:00,51.3,51.45,51.21,51.32,120800.0,27.6538,27.7346,27.6053,27.6645,120800.0
2007-02-21 12:30:00,51.33,51.5,51.27,51.38,189400.0,27.6699,27.7616,27.6376,27.6969,189400.0
2007-02-21 13:00:00,51.39,51.4,51.25,51.38,173600.0,27.7023,27.7077,27.6268,27.6969,173600.0
2007-02-21 13:30:00,51.38,51.38,51.1,51.16,235900.0,27.6969,27.6969,27.546,27.5783,235900.0
2007-02-21 14:00:00,51.16,51.25,51.07,51.2,234700.0,27.5783,27.6268,27.5298,27.5999,234700.0
2007-02-21 14:30:00,51.16,51.2,51.11,51.15,103200.0,27.5783,27.5999,27.5513,27.5729,103200.0
2007-02-21 15:00:00,51.16,51.2,51.08,51.14,173900.0,27.5783,27.5999,27.5352,27.5675,173900.0
2007-02-21 15:30:00,51.12,51.24,51.11,51.16,305200.0,27.5567,27.6214,27.5513,27.5783,305200.0
2007-02-22 09:30:00,51.49,52.0,51.37,51.91,484900.0,27.7562,28.0311,27.6915,27.9826,484900.0
2007-02-22 10:00:00,51.91,51.98,51.69,51.87,373600.0,27.9826,28.0203,27.864,27.961,373600.0
2007-02-22 10:30:00,51.88,52.0,51.7,51.98,326600.0,27.9664,28.0311,27.8694,28.0203,326600.0
2007-02-22 11:00:00,51.97,52.05,51.6,51.75,495100.0,28.0149,28.0581,27.8155,27.8963,495100.0
2007-02-22 11:30:00,51.74,51.95,51.52,51.84,380000.0,27.891,28.0042,27.7724,27.9449,380000.0
2007-02-22 12:00:00,51.84,51.92,51.75,51.86,225200.0,27.9449,27.988,27.8963,27.9556,225200.0
2007-02-22 12:30:00,51.86,51.97,51.81,51.81,146500.0,27.9556,28.0149,27.9287,27.9287,146500.0
2007-02-22 13:00:00,51.83,51.88,51.57,51.77,260400.0,27.9395,27.9664,27.7993,27.9071,260400.0
2007-02-22 13:30:00,51.76,51.94,51.76,51.94,178600.0,27.9017,27.9988,27.9017,27.9988,178600.0
2007-02-22 14:00:00,51.94,52.0,51.88,51.98,246600.0,27.9988,28.0311,27.9664,28.0203,246600.0
2007-02-22 14:30:00,51.98,51.99,51.77,51.8,279900.0,28.0203,28.0257,27.9071,27.9233,279900.0
2007-02-22 15:00:00,51.79,52.04,51.77,52.03,295600.0,27.9179,28.0527,27.9071,28.0473,295600.0
2007-02-22 15:30:00,52.03,52.25,52.0,52.25,554000.0,28.0473,28.1659,28.0311,28.1659,554000.0
2007-02-23 09:30:00,53.2,54.17,53.11,53.79,1927500.0,28.678,29.2009,28.6295,28.996,1927500.0
2007-02-23 10:00:00,53.79,54.01,53.56,53.89,1562500.0,28.996,29.1146,28.872,29.0499,1562500.0
2007-02-23 10:30:00,53.9,54.16,53.82,54.04,876600.0,29.0553,29.1955,29.0122,29.1308,876600.0
2007-02-23 11:00:00,54.05,54.29,54.0,54.12,545700.0,29.1362,29.2656,29.1092,29.1739,545700.0
2007-02-23 11:30:00,54.12,54.25,54.04,54.09,441400.0,29.1739,29.244,29.1308,29.1577,441400.0
2007-02-23 12:00:00,54.09,54.12,53.86,53.98,467000.0,29.1577,29.1739,29.0338,29.0984,467000.0
2007-02-23 12:30:00,53.98,54.17,53.95,54.12,518700.0,29.0984,29.2009,29.0823,29.1739,518700.0
2007-02-23 13:00:00,54.11,54.31,54.05,54.21,517100.0,29.1685,29.2763,29.1362,29.2224,517100.0
2007-02-23 13:30:00,54.21,54.47,54.18,54.34,421900.0,29.2224,29.3626,29.2063,29.2925,421900.0
2007-02-23 14:00:00,54.35,54.44,54.24,54.27,370700.0,29.2979,29.3464,29.2386,29.2548,370700.0
2007-02-23 14:30:00,54.28,54.69,54.28,54.41,748100.0,29.2602,29.4812,29.2602,29.3302,748100.0
2007-02-23 15:00:00,54.4,54.41,54.24,54.28,501600.0,29.3249,29.3302,29.2386,29.2602,501600.0
2007-02-23 15:30:00,54.27,54.43,54.09,54.15,869800.0,29.2548,29.341,29.1577,29.1901,869800.0
2007-02-26 09:30:00,54.48,54.66,53.96,54.15,769100.0,29.368,29.465,29.0877,29.1901,769100.0
2007-02-26 10:00:00,54.15,54.39,53.93,54.2,479600.0,29.1901,29.3195,29.0715,29.217,479600.0
2007-02-26 10:30:00,54.19,54.24,53.97,54.1,409800.0,29.2116,29.2386,29.0931,29.1631,409800.0
2007-02-26 11:00:00,54.09,54.2,54.02,54.1,210000.0,29.1577,29.217,29.12,29.1631,210000.0
2007-02-26 11:30:00,54.1,54.41,54.05,54.39,306700.0,29.1631,29.3302,29.1362,29.3195,306700.0
2007-02-26 12:00:00,54.39,54.4,54.1,54.23,182200.0,29.3195,29.3249,29.1631,29.2332,182200.0
2007-02-26 12:30:00,54.23,54.27,54.01,54.04,196900.0,29.2332,29.2548,29.1146,29.1308,196900.0
2007-02-26 13:00:00,54.04,54.14,54.0,54.1,134600.0,29.1308,29.1847,29.1092,29.1631,134600.0
2007-02-26 13:30:00,54.1,54.19,54.02,54.11,174400.0,29.1631,29.2116,29.12,29.1685,174400.0
2007-02-26 14:00:00,54.11,54.3,54.1,54.24,166000.0,29.1685,29.2709,29.1631,29.2386,166000.0
2007-02-26 14:30:00,54.25,54.36,54.22,54.27,145100.0,29.244,29.3033,29.2278,29.2548,145100.0
2007-02-26 15:00:00,54.26,54.36,54.21,54.29,276000.0,29.2494,29.3033,29.2224,29.2656,276000.0
2007-02-26 15:30:00,54.29,54.47,54.25,54.42,329700.0,29.2656,29.3626,29.244,29.3356,329700.0
2007-02-27 09:30:00,53.67,53.67,52.8,53.35,2064400.0,28.9313,28.9313,28.4624,28.7588,2064400.0
2007-02-27 10:00:00,53.37,53.47,53.17,53.42,745700.0,28.7696,28.8235,28.6618,28.7966,745700.0
2007-02-27 10:30:00,53.42,53.61,53.27,53.31,557900.0,28.7966,28.899,28.7157,28.7373,557900.0
2007-02-27 11:00:00,53.32,53.47,53.17,53.35,365200.0,28.7427,28.8235,28.6618,28.7588,365200.0
2007-02-27 11:30:00,53.36,53.37,52.82,52.86,383900.0,28.7642,28.7696,28.4731,28.4947,383900.0
2007-02-27 12:00:00,52.85,52.87,52.51,52.74,435800.0,28.4893,28.5001,28.306,28.43,435800.0
2007-02-27 12:30:00,52.74,53.15,52.72,52.99,427300.0,28.43,28.651,28.4192,28.5648,427300.0
2007-02-27 13:00:00,52.99,53.0,52.44,52.44,316300.0,28.5648,28.5702,28.2683,28.2683,316300.0
2007-02-27 13:30:00,52.45,52.56,52.32,52.36,446800.0,28.2737,28.333,28.2036,28.2252,446800.0
2007-02-27 14:00:00,52.35,52.41,51.81,51.95,782400.0,28.2198,28.2521,27.9287,28.0042,782400.0
2007-02-27 14:30:00,51.94,52.33,51.93,52.16,803600.0,27.9988,28.209,27.9934,28.1174,803600.0
2007-02-27 15:00:00,52.15,52.75,51.93,52.51,870000.0,28.112,28.4354,27.9934,28.306,870000.0
2007-02-27 15:30:00,52.52,52.61,52.24,52.25,688400.0,28.3114,28.3599,28.1605,28.1659,688400.0
2007-02-28 09:30:00,52.56,52.72,51.82,52.09,970200.0,28.333,28.4192,27.9341,28.0796,970200.0
2007-02-28 10:00:00,52.11,52.32,51.99,52.29,750900.0,28.0904,28.2036,28.0257,28.1874,750900.0
2007-02-28 10:30:00,52.31,52.47,52.09,52.32,711800.0,28.1982,28.2845,28.0796,28.2036,711800.0
2007-02-28 11:00:00,52.32,52.56,52.0,52.01,342300.0,28.2036,28.333,28.0311,28.0365,342300.0
2007-02-28 11:30:00,52.01,52.16,51.84,52.0,544100.0,28.0365,28.1174,27.9449,28.0311,544100.0
2007-02-28 12:00:00,52.0,52.25,51.83,51.98,454400.0,28.0311,28.1659,27.9395,28.0203,454400.0
2007-02-28 12:30:00,51.99,52.21,51.95,52.07,245000.0,28.0257,28.1443,28.0042,28.0688,245000.0
2007-02-28 13:00:00,52.09,52.35,52.01,52.25,188000.0,28.0796,28.2198,28.0365,28.1659,188000.0
2007-02-28 13:30:00,52.25,52.33,51.99,52.05,232500.0,28.1659,28.209,28.0257,28.0581,232500.0
2007-02-28 14:00:00,52.06,52.19,52.02,52.1,343200.0,28.0635,28.1335,28.0419,28.085,343200.0
2007-02-28 14:30:00,52.1,52.18,51.94,51.98,370900.0,28.085,28.1281,27.9988,28.0203,370900.0
2007-02-28 15:00:00,51.99,52.12,51.97,52.0,417300.0,28.0257,28.0958,28.0149,28.0311,417300.0
2007-02-28 15:30:00,52.0,52.05,51.7,51.7,543000.0,28.0311,28.0581,27.8694,27.8694,543000.0
2007-03-01 09:30:00,50.75,51.0,50.21,50.83,834000.0,27.3573,27.492,27.0662,27.4004,834000.0
2007-03-01 10:00:00,50.83,51.25,50.55,51.03,842300.0,27.4004,27.6268,27.2495,27.5082,842300.0
2007-03-01 10:30:00,51.03,51.14,50.63,50.97,558700.0,27.5082,27.5675,27.2926,27.4759,558700.0
2007-03-01 11:00:00,50.97,51.25,50.68,51.2,515400.0,27.4759,27.6268,27.3195,27.5999,515400.0
2007-03-01 11:30:00,51.19,51.31,50.8,50.92,396700.0,27.5945,27.6592,27.3842,27.4489,396700.0
2007-03-01 12:00:00,50.9,51.01,50.63,50.8,250300.0,27.4381,27.4974,27.2926,27.3842,250300.0
2007-03-01 12:30:00,50.8,51.03,50.76,50.98,204500.0,27.3842,27.5082,27.3627,27.4813,204500.0
2007-03-01 13:00:00,50.98,51.03,50.8,50.91,275500.0,27.4813,27.5082,27.3842,27.4435,275500.0
2007-03-01 13:30:00,50.91,51.08,50.79,51.02,305200.0,27.4435,27.5352,27.3788,27.5028,305200.0
2007-03-01 14:00:00,51.02,51.29,50.84,50.86,424600.0,27.5028,27.6484,27.4058,27.4166,424600.0
2007-03-01 14:30:00,50.87,51.37,50.86,51.09,370500.0,27.422,27.6915,27.4166,27.5406,370500.0
2007-03-01 15:00:00,51.1,51.2,50.8,50.93,351900.0,27.546,27.5999,27.3842,27.4543,351900.0
2007-03-01 15:30:00,50.92,51.03,50.81,50.92,414800.0,27.4489,27.5082,27.3896,27.4489,414800.0
2007-03-02 09:30:00,50.5,51.16,50.42,50.68,757000.0,27.2225,27.5783,27.1794,27.3195,757000.0
2007-03-02 10:00:00,50.72,51.04,50.56,50.85,416900.0,27.3411,27.5136,27.2549,27.4112,416900.0
2007-03-02 10:30:00,50.85,51.16,50.6,50.66,345900.0,27.4112,27.5783,27.2764,27.3088,345900.0
2007-03-02 11:00:00,50.67,50.93,50.56,50.83,337800.0,27.3142,27.4543,27.2549,27.4004,337800.0
2007-03-02 11:30:00,50.83,50.84,50.44,50.53,258900.0,27.4004,27.4058,27.1902,27.2387,258900.0
2007-03-02 12:00:00,50.55,50.6,50.22,50.22,230800.0,27.2495,27.2764,27.0716,27.0716,230800.0
2007-03-02 12:30:00,50.23,50.49,50.12,50.35,414200.0,27.077,27.2171,27.0177,27.1417,414200.0
2007-03-02 13:00:00,50.35,50.44,50.04,50.12,313300.0,27.1417,27.1902,26.9746,27.0177,313300.0
2007-03-02 13:30:00,50.1,50.24,50.0,50.02,369900.0,27.0069,27.0824,26.953,26.9638,369900.0
2007-03-02 14:00:00,50.03,50.09,49.51,49.85,372200.0,26.9692,27.0015,26.6888,26.8721,372200.0
2007-03-02 14:30:00,49.84,50.28,49.83,50.02,368300.0,26.8667,27.1039,26.8613,26.9638,368300.0
2007-03-02 15:00:00,50.03,50.25,50.01,50.24,324300.0,26.9692,27.0878,26.9584,27.0824,324300.0
2007-03-02 15:30:00,50.23,50.26,49.91,49.91,473000.0,27.077,27.0931,26.9045,26.9045,473000.0
2007-03-05 09:30:00,49.88,51.62,49.75,51.6,1662400.0,26.8883,27.8263,26.8182,27.8155,1662400.0
2007-03-05 10:00:00,51.6,51.98,51.19,51.84,954800.0,27.8155,28.0203,27.5945,27.9449,954800.0
2007-03-05 10:30:00,51.87,51.92,51.53,51.67,681200.0,27.961,27.988,27.7778,27.8532,681200.0
2007-03-05 11:00:00,51.67,51.9,51.56,51.69,378800.0,27.8532,27.9772,27.7939,27.864,378800.0
2007-03-05 11:30:00,51.68,51.83,51.3,51.33,372000.0,27.8586,27.9395,27.6538,27.6699,372000.0
2007-03-05 12:00:00,51.33,51.39,51.17,51.27,335600.0,27.6699,27.7023,27.5837,27.6376,335600.0
2007-03-05 12:30:00,51.27,51.54,51.18,51.25,332400.0,27.6376,27.7831,27.5891,27.6268,332400.0
2007-03-05 13:00:00,51.25,51.38,51.19,51.32,273400.0,27.6268,27.6969,27.5945,27.6645,273400.0
2007-03-05 13:30:00,51.31,51.77,51.27,51.75,308400.0,27.6592,27.9071,27.6376,27.8963,308400.0
2007-03-05 14:00:00,51.76,51.86,51.56,51.56,442600.0,27.9017,27.9556,27.7939,27.7939,442600.0
2007-03-05 14:30:00,51.55,51.76,51.54,51.54,381700.0,27.7885,27.9017,27.7831,27.7831,381700.0
2007-03-05 15:00:00,51.54,51.59,51.25,51.51,469800.0,27.7831,27.8101,27.6268,27.767,469800.0
2007-03-05 15:30:00,51.51,51.54,51.02,51.13,789400.0,27.767,27.7831,27.5028,27.5621,789400.0
2007-03-06 09:30:00,51.66,51.74,50.8,51.2,834500.0,27.8478,27.891,27.3842,27.5999,834500.0
2007-03-06 10:00:00,51.2,51.45,51.05,51.43,460800.0,27.5999,27.7346,27.519,27.7238,460800.0
2007-03-06 10:30:00,51.42,51.51,51.07,51.21,351000.0,27.7185,27.767,27.5298,27.6053,351000.0
2007-03-06 11:00:00,51.23,51.34,51.17,51.19,291300.0,27.616,27.6753,27.5837,27.5945,291300.0
2007-03-06 11:30:00,51.19,51.35,51.06,51.19,292700.0,27.5945,27.6807,27.5244,27.5945,292700.0
2007-03-06 12:00:00,51.21,51.47,51.21,51.24,237500.0,27.6053,27.7454,27.6053,27.6214,237500.0
2007-03-06 12:30:00,51.23,51.39,51.06,51.07,275300.0,27.616,27.7023,27.5244,27.5298,275300.0
2007-03-06 13:00:00,51.07,51.21,51.01,51.12,187600.0,27.5298,27.6053,27.4974,27.5567,187600.0
2007-03-06 13:30:00,51.12,51.25,51.05,51.24,216300.0,27.5567,27.6268,27.519,27.6214,216300.0
2007-03-06 14:00:00,51.24,51.29,51.1,51.24,210700.0,27.6214,27.6484,27.546,27.6214,210700.0
2007-03-06 14:30:00,51.24,51.37,51.21,51.31,200400.0,27.6214,27.6915,27.6053,27.6592,200400.0
2007-03-06 15:00:00,51.31,51.44,51.19,51.25,335000.0,27.6592,27.7292,27.5945,27.6268,335000.0
2007-03-06 15:30:00,51.25,51.27,51.1,51.15,387200.0,27.6268,27.6376,27.546,27.5729,387200.0
2007-03-07 09:30:00,50.93,51.19,50.85,50.95,466600.0,27.4543,27.5945,27.4112,27.4651,466600.0
2007-03-07 10:00:00,50.95,51.2,50.95,51.1,248600.0,27.4651,27.5999,27.4651,27.546,248600.0
2007-03-07 10:30:00,51.1,51.12,50.76,50.84,238300.0,27.546,27.5567,27.3627,27.4058,238300.0
2007-03-07 11:00:00,50.85,50.87,50.68,50.82,278700.0,27.4112,27.422,27.3195,27.395,278700.0
2007-03-07 11:30:00,50.82,51.0,50.72,50.9,213300.0,27.395,27.492,27.3411,27.4381,213300.0
2007-03-07 12:00:00,50.89,51.01,50.71,51.01,180500.0,27.4328,27.4974,27.3357,27.4974,180500.0
2007-03-07 12:30:00,50.99,51.27,50.69,51.22,470400.0,27.4867,27.6376,27.3249,27.6106,470400.0
2007-03-07 13:00:00,51.22,51.26,51.06,51.21,129900.0,27.6106,27.6322,27.5244,27.6053,129900.0
2007-03-07 13:30:00,51.21,51.34,51.16,51.29,106100.0,27.6053,27.6753,27.5783,27.6484,106100.0
2007-03-07 14:00:00,51.29,51.29,51.1,51.26,169700.0,27.6484,27.6484,27.546,27.6322,169700.0
2007-03-07 14:30:00,51.27,51.44,51.24,51.35,149800.0,27.6376,27.7292,27.6214,27.6807,149800.0
2007-03-07 15:00:00,51.35,51.5,51.11,51.11,354700.0,27.6807,27.7616,27.5513,27.5513,354700.0
2007-03-07 15:30:00,51.11,51.3,50.94,51.09,452000.0,27.5513,27.6538,27.4597,27.5406,452000.0
2007-03-08 09:30:00,52.04,52.7,52.0,52.16,1119900.0,28.0527,28.4084,28.0311,28.1174,1119900.0
2007-03-08 10:00:00,52.15,52.63,52.02,52.53,683600.0,28.112,28.3707,28.0419,28.3168,683600.0
2007-03-08 10:30:00,52.54,52.93,52.4,52.92,579500.0,28.3222,28.5324,28.2467,28.527,579500.0
2007-03-08 11:00:00,52.93,53.21,52.88,53.09,667900.0,28.5324,28.6834,28.5055,28.6187,667900.0
2007-03-08 11:30:00,53.1,53.15,52.84,53.01,582700.0,28.6241,28.651,28.4839,28.5756,582700.0
2007-03-08 12:00:00,53.02,53.25,52.9,53.25,497300.0,28.5809,28.7049,28.5163,28.7049,497300.0
2007-03-08 12:30:00,53.25,53.45,53.21,53.35,464300.0,28.7049,28.8127,28.6834,28.7588,464300.0
2007-03-08 13:00:00,53.35,53.55,53.13,53.51,479400.0,28.7588,28.8667,28.6402,28.8451,479400.0
2007-03-08 13:30:00,53.52,53.76,53.37,53.64,485300.0,28.8505,28.9799,28.7696,28.9152,485300.0
2007-03-08 14:00:00,53.65,53.78,53.32,53.32,808100.0,28.9206,28.9906,28.7427,28.7427,808100.0
2007-03-08 14:30:00,53.33,53.51,53.15,53.39,797300.0,28.7481,28.8451,28.651,28.7804,797300.0
2007-03-08 15:00:00,53.39,53.5,53.17,53.25,894900.0,28.7804,28.8397,28.6618,28.7049,894900.0
2007-03-08 15:30:00,53.24,53.5,53.01,53.1,1459200.0,28.6995,28.8397,28.5756,28.6241,1459200.0
2007-03-09 09:30:00,53.54,53.55,52.51,52.76,1033200.0,28.8613,28.8667,28.306,28.4408,1033200.0
2007-03-09 10:00:00,52.75,53.0,52.4,52.74,619300.0,28.4354,28.5702,28.2467,28.43,619300.0
2007-03-09 10:30:00,52.73,53.13,52.71,52.96,379200.0,28.4246,28.6402,28.4138,28.5486,379200.0
2007-03-09 11:00:00,52.96,52.97,52.73,52.91,235800.0,28.5486,28.554,28.4246,28.5217,235800.0
2007-03-09 11:30:00,52.91,52.97,52.81,52.82,174300.0,28.5217,28.554,28.4677,28.4731,174300.0
2007-03-09 12:00:00,52.82,52.92,52.69,52.9,143900.0,28.4731,28.527,28.4031,28.5163,143900.0
2007-03-09 12:30:00,52.9,52.9,52.64,52.66,144200.0,28.5163,28.5163,28.3761,28.3869,144200.0
2007-03-09 13:00:00,52.67,52.74,52.57,52.74,140800.0,28.3923,28.43,28.3384,28.43,140800.0
2007-03-09 13:30:00,52.74,52.77,52.41,52.41,207200.0,28.43,28.4462,28.2521,28.2521,207200.0
2007-03-09 14:00:00,52.42,52.49,52.25,52.43,338700.0,28.2575,28.2952,28.1659,28.2629,338700.0
2007-03-09 14:30:00,52.43,52.78,52.37,52.74,296900.0,28.2629,28.4516,28.2306,28.43,296900.0
2007-03-09 15:00:00,52.74,52.88,52.67,52.81,211600.0,28.43,28.5055,28.3923,28.4677,211600.0
2007-03-09 15:30:00,52.8,53.04,52.75,52.82,492100.0,28.4624,28.5917,28.4354,28.4731,492100.0
2007-03-12 09:30:00,52.74,52.9,52.42,52.52,571700.0,28.43,28.5163,28.2575,28.3114,571700.0
2007-03-12 10:00:00,52.51,52.75,52.42,52.66,430800.0,28.306,28.4354,28.2575,28.3869,430800.0
2007-03-12 10:30:00,52.66,52.92,52.66,52.8,379900.0,28.3869,28.527,28.3869,28.4624,379900.0
2007-03-12 11:00:00,52.8,52.85,52.69,52.8,173300.0,28.4624,28.4893,28.4031,28.4624,173300.0
2007-03-12 11:30:00,52.79,52.97,52.78,52.95,212500.0,28.457,28.554,28.4516,28.5432,212500.0
2007-03-12 12:00:00,52.95,53.0,52.86,52.9,334700.0,28.5432,28.5702,28.4947,28.5163,334700.0
2007-03-12 12:30:00,52.9,53.0,52.84,52.9,164600.0,28.5163,28.5702,28.4839,28.5163,164600.0
2007-03-12 13:00:00,52.9,52.95,52.87,52.94,161300.0,28.5163,28.5432,28.5001,28.5378,161300.0
2007-03-12 13:30:00,52.94,52.96,52.88,52.93,122100.0,28.5378,28.5486,28.5055,28.5324,122100.0
2007-03-12 14:00:00,52.94,53.06,52.94,53.0,432800.0,28.5378,28.6025,28.5378,28.5702,432800.0
2007-03-12 14:30:00,53.01,53.17,52.99,53.05,532300.0,28.5756,28.6618,28.5648,28.5971,532300.0
2007-03-12 15:00:00,53.06,53.08,52.88,52.89,491400.0,28.6025,28.6133,28.5055,28.5109,491400.0
2007-03-12 15:30:00,52.88,52.91,52.71,52.78,481400.0,28.5055,28.5217,28.4138,28.4516,481400.0
2007-03-13 09:30:00,52.59,52.59,52.05,52.21,617500.0,28.3492,28.3492,28.0581,28.1443,617500.0
2007-03-13 10:00:00,52.22,52.49,52.06,52.4,286100.0,28.1497,28.2952,28.0635,28.2467,286100.0
2007-03-13 10:30:00,52.4,52.52,52.27,52.37,196500.0,28.2467,28.3114,28.1767,28.2306,196500.0
2007-03-13 11:00:00,52.37,52.45,52.23,52.36,219800.0,28.2306,28.2737,28.1551,28.2252,219800.0
2007-03-13 11:30:00,52.37,52.37,52.18,52.25,197900.0,28.2306,28.2306,28.1281,28.1659,197900.0
2007-03-13 12:00:00,52.25,52.31,51.74,51.76,437500.0,28.1659,28.1982,27.891,27.9017,437500.0
2007-03-13 12:30:00,51.77,52.0,51.7,51.87,404700.0,27.9071,28.0311,27.8694,27.961,404700.0
2007-03-13 13:00:00,51.89,52.1,51.85,52.02,204100.0,27.9718,28.085,27.9502,28.0419,204100.0
2007-03-13 13:30:00,52.05,52.06,51.84,51.9,249000.0,28.0581,28.0635,27.9449,27.9772,249000.0
2007-03-13 14:00:00,51.9,52.01,51.7,51.78,305700.0,27.9772,28.0365,27.8694,27.9125,305700.0
2007-03-13 14:30:00,51.79,51.96,51.75,51.8,297100.0,27.9179,28.0095,27.8963,27.9233,297100.0
2007-03-13 15:00:00,51.8,51.88,51.72,51.77,426000.0,27.9233,27.9664,27.8802,27.9071,426000.0
2007-03-13 15:30:00,51.78,51.81,51.48,51.5,598000.0,27.9125,27.9287,27.7508,27.7616,598000.0
2007-03-14 09:30:00,51.48,51.76,51.09,51.35,385500.0,27.7508,27.9017,27.5406,27.6807,385500.0
2007-03-14 10:00:00,51.33,51.66,51.1,51.52,337200.0,27.6699,27.8478,27.546,27.7724,337200.0
2007-03-14 10:30:00,51.51,51.79,51.45,51.68,286900.0,27.767,27.9179,27.7346,27.8586,286900.0
2007-03-14 11:00:00,51.68,51.74,51.54,51.56,174500.0,27.8586,27.891,27.7831,27.7939,174500.0
2007-03-14 11:30:00,51.57,51.57,51.28,51.39,217800.0,27.7993,27.7993,27.643,27.7023,217800.0
2007-03-14 12:00:00,51.4,51.41,50.99,51.21,294800.0,27.7077,27.7131,27.4867,27.6053,294800.0
2007-03-14 12:30:00,51.23,51.31,51.05,51.28,227700.0,27.616,27.6592,27.519,27.643,227700.0
2007-03-14 13:00:00,51.27,51.71,51.25,51.5,355400.0,27.6376,27.8748,27.6268,27.7616,355400.0
2007-03-14 13:30:00,51.52,51.66,51.34,51.41,187600.0,27.7724,27.8478,27.6753,27.7131,187600.0
2007-03-14 14:00:00,51.41,51.63,51.28,51.54,197000.0,27.7131,27.8317,27.643,27.7831,197000.0
2007-03-14 14:30:00,51.54,51.98,51.51,51.86,460000.0,27.7831,28.0203,27.767,27.9556,460000.0
2007-03-14 15:00:00,51.86,51.97,51.81,51.92,267400.0,27.9556,28.0149,27.9287,27.988,267400.0
2007-03-14 15:30:00,51.92,51.98,51.69,51.97,394800.0,27.988,28.0203,27.864,28.0149,394800.0
2007-03-15 09:30:00,52.11,52.19,51.63,52.16,385500.0,28.0904,28.1335,27.8317,28.1174,385500.0
2007-03-15 10:00:00,52.13,52.13,51.74,51.92,257600.0,28.1012,28.1012,27.891,27.988,257600.0
2007-03-15 10:30:00,51.93,52.07,51.8,52.05,218100.0,27.9934,28.0688,27.9233,28.0581,218100.0
2007-03-15 11:00:00,52.03,52.17,51.69,52.04,259100.0,28.0473,28.1227,27.864,28.0527,259100.0
2007-03-15 11:30:00,52.04,52.06,51.77,51.81,130100.0,28.0527,28.0635,27.9071,27.9287,130100.0
2007-03-15 12:00:00,51.82,51.91,51.7,51.9,138600.0,27.9341,27.9826,27.8694,27.9772,138600.0
2007-03-15 12:30:00,51.89,51.91,51.8,51.8,101700.0,27.9718,27.9826,27.9233,27.9233,101700.0
2007-03-15 13:00:00,51.8,51.92,51.74,51.86,137200.0,27.9233,27.988,27.891,27.9556,137200.0
2007-03-15 13:30:00,51.86,51.92,51.67,51.75,275200.0,27.9556,27.988,27.8532,27.8963,275200.0
2007-03-15 14:00:00,51.75,51.94,51.75,51.89,173900.0,27.8963,27.9988,27.8963,27.9718,173900.0
2007-03-15 14:30:00,51.89,52.02,51.87,51.99,141500.0,27.9718,28.0419,27.961,28.0257,141500.0
2007-03-15 15:00:00,51.98,52.04,51.88,51.92,139100.0,28.0203,28.0527,27.9664,27.988,139100.0
2007-03-15 15:30:00,51.92,52.12,51.92,51.94,322700.0,27.988,28.0958,27.988,27.9988,322700.0
2007-03-16 09:30:00,51.7,52.43,51.7,52.26,1848600.0,27.8694,28.2629,27.8694,28.1713,1848600.0
2007-03-16 10:00:00,52.24,52.42,52.16,52.36,262400.0,28.1605,28.2575,28.1174,28.2252,262400.0
2007-03-16 10:30:00,52.36,52.37,51.78,51.9,295300.0,28.2252,28.2306,27.9125,27.9772,295300.0
2007-03-16 11:00:00,51.9,52.0,51.5,51.59,360100.0,27.9772,28.0311,27.7616,27.8101,360100.0
2007-03-16 11:30:00,51.6,51.84,51.43,51.83,353600.0,27.8155,27.9449,27.7238,27.9395,353600.0
2007-03-16 12:00:00,51.84,51.97,51.75,51.86,240500.0,27.9449,28.0149,27.8963,27.9556,240500.0
2007-03-16 12:30:00,51.85,52.0,51.83,51.99,205500.0,27.9502,28.0311,27.9395,28.0257,205500.0
2007-03-16 13:00:00,51.99,52.12,51.85,52.02,188300.0,28.0257,28.0958,27.9502,28.0419,188300.0
2007-03-16 13:30:00,52.02,52.21,52.01,52.01,161700.0,28.0419,28.1443,28.0365,28.0365,161700.0
2007-03-16 14:00:00,52.01,52.03,51.82,51.91,134100.0,28.0365,28.0473,27.9341,27.9826,134100.0
2007-03-16 14:30:00,51.91,52.02,51.85,52.01,138300.0,27.9826,28.0419,27.9502,28.0365,138300.0
2007-03-16 15:00:00,52.02,52.04,51.93,52.02,157500.0,28.0419,28.0527,27.9934,28.0419,157500.0
2007-03-16 15:30:00,52.04,52.12,51.96,52.02,322500.0,28.0527,28.0958,28.0095,28.0419,322500.0
2007-03-19 09:30:00,52.32,52.45,52.07,52.21,284300.0,28.2036,28.2737,28.0688,28.1443,284300.0
2007-03-19 10:00:00,52.21,52.25,51.91,52.12,222100.0,28.1443,28.1659,27.9826,28.0958,222100.0
2007-03-19 10:30:00,52.1,52.24,51.95,52.16,223400.0,28.085,28.1605,28.0042,28.1174,223400.0
2007-03-19 11:00:00,52.15,52.32,52.03,52.17,320000.0,28.112,28.2036,28.0473,28.1227,320000.0
2007-03-19 11:30:00,52.16,52.31,52.0,52.17,155800.0,28.1174,28.1982,28.0311,28.1227,155800.0
2007-03-19 12:00:00,52.17,52.21,51.97,51.97,184300.0,28.1227,28.1443,28.0149,28.0149,184300.0
2007-03-19 12:30:00,51.98,51.98,51.75,51.84,227200.0,28.0203,28.0203,27.8963,27.9449,227200.0
2007-03-19 13:00:00,51.84,51.99,51.77,51.89,243500.0,27.9449,28.0257,27.9071,27.9718,243500.0
2007-03-19 13:30:00,51.89,52.15,51.88,52.03,242000.0,27.9718,28.112,27.9664,28.0473,242000.0
2007-03-19 14:00:00,52.03,52.15,51.98,51.98,261300.0,28.0473,28.112,28.0203,28.0203,261300.0
2007-03-19 14:30:00,51.97,52.09,51.92,52.05,277800.0,28.0149,28.0796,27.988,28.0581,277800.0
2007-03-19 15:00:00,52.06,52.17,52.01,52.05,384900.0,28.0635,28.1227,28.0365,28.0581,384900.0
2007-03-19 15:30:00,52.05,52.24,52.04,52.24,466400.0,28.0581,28.1605,28.0527,28.1605,466400.0
2007-03-20 09:30:00,52.27,52.45,52.02,52.28,428500.0,28.1767,28.2737,28.0419,28.182,428500.0
2007-03-20 10:00:00,52.28,52.75,52.25,52.72,504500.0,28.182,28.4354,28.1659,28.4192,504500.0
2007-03-20 10:30:00,52.71,52.8,52.53,52.78,390400.0,28.4138,28.4624,28.3168,28.4516,390400.0
2007-03-20 11:00:00,52.77,53.03,52.74,52.87,322800.0,28.4462,28.5863,28.43,28.5001,322800.0
2007-03-20 11:30:00,52.86,52.87,52.69,52.8,265000.0,28.4947,28.5001,28.4031,28.4624,265000.0
2007-03-20 12:00:00,52.8,53.02,52.78,53.0,322600.0,28.4624,28.5809,28.4516,28.5702,322600.0
2007-03-20 12:30:00,53.0,53.25,53.0,53.19,393200.0,28.5702,28.7049,28.5702,28.6726,393200.0
2007-03-20 13:00:00,53.19,53.25,53.09,53.13,264700.0,28.6726,28.7049,28.6187,28.6402,264700.0
2007-03-20 13:30:00,53.13,53.13,52.87,52.93,297500.0,28.6402,28.6402,28.5001,28.5324,297500.0
2007-03-20 14:00:00,52.93,52.96,52.83,52.93,210600.0,28.5324,28.5486,28.4785,28.5324,210600.0
2007-03-20 14:30:00,52.93,52.95,52.24,52.87,196100.0,28.5324,28.5432,28.1605,28.5001,196100.0
2007-03-20 15:00:00,52.86,52.98,52.86,52.93,251900.0,28.4947,28.5594,28.4947,28.5324,251900.0
2007-03-20 15:30:00,52.92,53.11,52.9,53.02,492200.0,28.527,28.6295,28.5163,28.5809,492200.0
2007-03-21 09:30:00,53.1,53.14,52.69,52.84,286100.0,28.6241,28.6456,28.4031,28.4839,286100.0
2007-03-21 10:00:00,52.84,52.89,52.71,52.76,259100.0,28.4839,28.5109,28.4138,28.4408,259100.0
2007-03-21 10:30:00,52.76,53.17,52.75,53.13,358700.0,28.4408,28.6618,28.4354,28.6402,358700.0
2007-03-21 11:00:00,53.13,53.33,53.13,53.3,190700.0,28.6402,28.7481,28.6402,28.7319,190700.0
2007-03-21 11:30:00,53.3,53.32,53.12,53.12,266100.0,28.7319,28.7427,28.6349,28.6349,266100.0
2007-03-21 12:00:00,53.12,53.25,53.11,53.11,96700.0,28.6349,28.7049,28.6295,28.6295,96700.0
2007-03-21 12:30:00,53.11,53.23,53.08,53.23,151200.0,28.6295,28.6942,28.6133,28.6942,151200.0
2007-03-21 13:00:00,53.22,53.23,53.14,53.18,176700.0,28.6888,28.6942,28.6456,28.6672,176700.0
2007-03-21 13:30:00,53.18,53.29,53.13,53.24,163000.0,28.6672,28.7265,28.6402,28.6995,163000.0
2007-03-21 14:00:00,53.24,53.64,53.16,53.48,560200.0,28.6995,28.9152,28.6564,28.8289,560200.0
2007-03-21 14:30:00,53.49,54.27,53.41,54.25,636800.0,28.8343,29.2548,28.7912,29.244,636800.0
2007-03-21 15:00:00,54.27,54.41,53.92,54.0,604200.0,29.2548,29.3302,29.0661,29.1092,604200.0
2007-03-21 15:30:00,54.0,54.27,53.93,54.27,662100.0,29.1092,29.2548,29.0715,29.2548,662100.0
2007-03-22 09:30:00,54.29,54.39,53.66,53.85,443000.0,29.2656,29.3195,28.9259,29.0284,443000.0
2007-03-22 10:00:00,53.83,53.92,53.56,53.62,393400.0,29.0176,29.0661,28.872,28.9044,393400.0
2007-03-22 10:30:00,53.6,53.6,53.3,53.46,343600.0,28.8936,28.8936,28.7319,28.8181,343600.0
2007-03-22 11:00:00,53.46,53.58,53.4,53.47,240000.0,28.8181,28.8828,28.7858,28.8235,240000.0
2007-03-22 11:30:00,53.47,53.53,53.42,53.46,92300.0,28.8235,28.8559,28.7966,28.8181,92300.0
2007-03-22 12:00:00,53.46,54.27,53.38,53.6,256700.0,28.8181,29.2548,28.775,28.8936,256700.0
2007-03-22 12:30:00,53.59,53.68,53.49,53.55,218000.0,28.8882,28.9367,28.8343,28.8667,218000.0
2007-03-22 13:00:00,53.56,53.56,53.3,53.33,222400.0,28.872,28.872,28.7319,28.7481,222400.0
2007-03-22 13:30:00,53.31,53.41,53.14,53.33,284700.0,28.7373,28.7912,28.6456,28.7481,284700.0
2007-03-22 14:00:00,53.33,54.27,53.25,53.28,143400.0,28.7481,29.2548,28.7049,28.7211,143400.0
2007-03-22 14:30:00,53.28,53.45,53.26,53.36,101800.0,28.7211,28.8127,28.7103,28.7642,101800.0
2007-03-22 15:00:00,53.37,53.56,53.15,53.53,509600.0,28.7696,28.872,28.651,28.8559,509600.0
2007-03-22 15:30:00,53.51,53.62,53.46,53.57,370500.0,28.8451,28.9044,28.8181,28.8774,370500.0
2007-03-23 09:30:00,53.74,53.98,53.59,53.92,423800.0,28.9691,29.0984,28.8882,29.0661,423800.0
2007-03-23 10:00:00,53.92,54.17,53.8,54.0,478800.0,29.0661,29.2009,29.0014,29.1092,478800.0
2007-03-23 10:30:00,54.01,54.13,53.95,54.02,270600.0,29.1146,29.1793,29.0823,29.12,270600.0
2007-03-23 11:00:00,54.02,54.1,53.91,54.09,255800.0,29.12,29.1631,29.0607,29.1577,255800.0
2007-03-23 11:30:00,54.09,54.34,54.09,54.34,298500.0,29.1577,29.2925,29.1577,29.2925,298500.0
2007-03-23 12:00:00,54.34,54.5,54.33,54.46,240200.0,29.2925,29.3788,29.2871,29.3572,240200.0
2007-03-23 12:30:00,54.46,54.49,54.34,54.36,229000.0,29.3572,29.3734,29.2925,29.3033,229000.0
2007-03-23 13:00:00,54.36,54.41,54.26,54.36,253900.0,29.3033,29.3302,29.2494,29.3033,253900.0
2007-03-23 13:30:00,54.37,54.38,54.31,54.34,156700.0,29.3087,29.3141,29.2763,29.2925,156700.0
2007-03-23 14:00:00,54.34,54.36,54.16,54.16,244000.0,29.2925,29.3033,29.1955,29.1955,244000.0
2007-03-23 14:30:00,54.17,54.35,54.09,54.35,196300.0,29.2009,29.2979,29.1577,29.2979,196300.0
2007-03-23 15:00:00,54.34,54.41,54.27,54.4,219800.0,29.2925,29.3302,29.2548,29.3249,219800.0
2007-03-23 15:30:00,54.4,54.48,54.3,54.32,493800.0,29.3249,29.368,29.2709,29.2817,493800.0
2007-03-26 09:30:00,54.34,54.68,54.15,54.37,390800.0,29.2925,29.4758,29.1901,29.3087,390800.0
2007-03-26 10:00:00,54.37,54.37,53.52,53.71,581200.0,29.3087,29.3087,28.8505,28.9529,581200.0
2007-03-26 10:30:00,53.69,54.0,53.66,53.99,277200.0,28.9421,29.1092,28.9259,29.1038,277200.0
2007-03-26 11:00:00,53.98,54.11,53.67,54.08,253900.0,29.0984,29.1685,28.9313,29.1524,253900.0
2007-03-26 11:30:00,54.07,54.23,54.07,54.11,214200.0,29.147,29.2332,29.147,29.1685,214200.0
2007-03-26 12:00:00,54.11,54.27,54.01,54.24,129200.0,29.1685,29.2548,29.1146,29.2386,129200.0
2007-03-26 12:30:00,54.25,54.33,54.18,54.19,139500.0,29.244,29.2871,29.2063,29.2116,139500.0
2007-03-26 13:00:00,54.19,54.2,54.05,54.1,170200.0,29.2116,29.217,29.1362,29.1631,170200.0
2007-03-26 13:30:00,54.1,54.19,54.09,54.15,205800.0,29.1631,29.2116,29.1577,29.1901,205800.0
2007-03-26 14:00:00,54.15,54.25,54.11,54.12,229500.0,29.1901,29.244,29.1685,29.1739,229500.0
2007-03-26 14:30:00,54.12,54.19,54.09,54.19,178100.0,29.1739,29.2116,29.1577,29.2116,178100.0
2007-03-26 15:00:00,54.2,54.31,54.12,54.29,304500.0,29.217,29.2763,29.1739,29.2656,304500.0
2007-03-26 15:30:00,54.29,54.44,54.28,54.43,425700.0,29.2656,29.3464,29.2602,29.341,425700.0
2007-03-27 09:30:00,54.18,54.88,54.1,54.64,759800.0,29.2063,29.5836,29.1631,29.4542,759800.0
2007-03-27 10:00:00,54.64,54.85,54.39,54.47,531400.0,29.4542,29.5674,29.3195,29.3626,531400.0
2007-03-27 10:30:00,54.47,54.53,54.27,54.38,436600.0,29.3626,29.3949,29.2548,29.3141,436600.0
2007-03-27 11:00:00,54.38,54.38,54.15,54.17,339200.0,29.3141,29.3141,29.1901,29.2009,339200.0
2007-03-27 11:30:00,54.16,54.22,54.07,54.09,264600.0,29.1955,29.2278,29.147,29.1577,264600.0
2007-03-27 12:00:00,54.1,54.11,53.94,53.95,211200.0,29.1631,29.1685,29.0769,29.0823,211200.0
2007-03-27 12:30:00,53.96,54.16,53.95,54.09,200700.0,29.0877,29.1955,29.0823,29.1577,200700.0
2007-03-27 13:00:00,54.09,54.2,54.03,54.2,193400.0,29.1577,29.217,29.1254,29.217,193400.0
2007-03-27 13:30:00,54.21,54.21,54.08,54.11,170200.0,29.2224,29.2224,29.1524,29.1685,170200.0
2007-03-27 14:00:00,54.1,54.16,53.99,53.99,207000.0,29.1631,29.1955,29.1038,29.1038,207000.0
2007-03-27 14:30:00,53.99,54.07,53.95,54.06,199400.0,29.1038,29.147,29.0823,29.1416,199400.0
2007-03-27 15:00:00,54.05,54.15,54.05,54.07,169700.0,29.1362,29.1901,29.1362,29.147,169700.0
2007-03-27 15:30:00,54.07,54.16,53.86,53.86,390600.0,29.147,29.1955,29.0338,29.0338,390600.0
2007-03-28 09:30:00,53.65,53.9,53.53,53.86,278200.0,28.9206,29.0553,28.8559,29.0338,278200.0
2007-03-28 10:00:00,53.86,53.88,53.61,53.73,165200.0,29.0338,29.0445,28.899,28.9637,165200.0
2007-03-28 10:30:00,53.73,53.73,53.06,53.31,378000.0,28.9637,28.9637,28.6025,28.7373,378000.0
2007-03-28 11:00:00,53.29,53.48,53.22,53.31,197500.0,28.7265,28.8289,28.6888,28.7373,197500.0
2007-03-28 11:30:00,53.32,53.56,53.28,53.53,149900.0,28.7427,28.872,28.7211,28.8559,149900.0
2007-03-28 12:00:00,53.53,53.91,53.5,53.86,248400.0,28.8559,29.0607,28.8397,29.0338,248400.0
2007-03-28 12:30:00,53.85,54.07,53.83,53.92,234200.0,29.0284,29.147,29.0176,29.0661,234200.0
2007-03-28 13:00:00,53.92,53.99,53.83,53.92,149200.0,29.0661,29.1038,29.0176,29.0661,149200.0
2007-03-28 13:30:00,53.94,54.0,53.7,53.71,148000.0,29.0769,29.1092,28.9475,28.9529,148000.0
2007-03-28 14:00:00,53.72,53.77,53.41,53.51,190800.0,28.9583,28.9852,28.7912,28.8451,190800.0
2007-03-28 14:30:00,53.51,53.63,53.39,53.47,151200.0,28.8451,28.9098,28.7804,28.8235,151200.0
2007-03-28 15:00:00,53.46,53.63,53.4,53.63,164800.0,28.8181,28.9098,28.7858,28.9098,164800.0
2007-03-28 15:30:00,53.61,53.64,53.33,53.33,326700.0,28.899,28.9152,28.7481,28.7481,326700.0
2007-03-29 09:30:00,53.65,53.8,52.79,53.09,389600.0,28.9206,29.0014,28.457,28.6187,389600.0
2007-03-29 10:00:00,53.1,53.28,53.05,53.24,134100.0,28.6241,28.7211,28.5971,28.6995,134100.0
2007-03-29 10:30:00,53.23,53.28,52.67,52.74,284200.0,28.6942,28.7211,28.3923,28.43,284200.0
2007-03-29 11:00:00,52.75,52.82,52.5,52.76,381000.0,28.4354,28.4731,28.3006,28.4408,381000.0
2007-03-29 11:30:00,52.75,52.85,52.52,52.53,259400.0,28.4354,28.4893,28.3114,28.3168,259400.0
2007-03-29 12:00:00,52.54,52.65,52.47,52.52,209500.0,28.3222,28.3815,28.2845,28.3114,209500.0
2007-03-29 12:30:00,52.5,52.61,52.48,52.57,645800.0,28.3006,28.3599,28.2899,28.3384,645800.0
2007-03-29 13:00:00,52.56,52.86,52.55,52.85,360000.0,28.333,28.4947,28.3276,28.4893,360000.0
2007-03-29 13:30:00,52.85,53.02,52.84,52.87,387400.0,28.4893,28.5809,28.4839,28.5001,387400.0
2007-03-29 14:00:00,52.87,53.35,52.76,52.98,340100.0,28.5001,28.7588,28.4408,28.5594,340100.0
2007-03-29 14:30:00,52.98,53.08,52.83,52.98,346300.0,28.5594,28.6133,28.4785,28.5594,346300.0
2007-03-29 15:00:00,52.99,53.26,52.88,53.24,344700.0,28.5648,28.7103,28.5055,28.6995,344700.0
2007-03-29 15:30:00,53.24,53.5,53.23,53.47,504700.0,28.6995,28.8397,28.6942,28.8235,504700.0
2007-03-30 09:30:00,53.27,53.85,53.1,53.53,449000.0,28.7157,29.0284,28.6241,28.8559,449000.0
2007-03-30 10:00:00,53.53,53.62,53.35,53.44,420200.0,28.8559,28.9044,28.7588,28.8074,420200.0
2007-03-30 10:30:00,53.45,53.72,53.41,53.63,271900.0,28.8127,28.9583,28.7912,28.9098,271900.0
2007-03-30 11:00:00,53.61,53.62,53.37,53.4,276300.0,28.899,28.9044,28.7696,28.7858,276300.0
2007-03-30 11:30:00,53.4,53.47,53.08,53.35,414300.0,28.7858,28.8235,28.6133,28.7588,414300.0
2007-03-30 12:00:00,53.36,53.45,53.28,53.38,161000.0,28.7642,28.8127,28.7211,28.775,161000.0
2007-03-30 12:30:00,53.37,53.49,53.27,53.3,149100.0,28.7696,28.8343,28.7157,28.7319,149100.0
2007-03-30 13:00:00,53.29,53.46,53.29,53.42,125400.0,28.7265,28.8181,28.7265,28.7966,125400.0
2007-03-30 13:30:00,53.42,53.6,53.38,53.45,173300.0,28.7966,28.8936,28.775,28.8127,173300.0
2007-03-30 14:00:00,53.45,53.5,53.4,53.46,144100.0,28.8127,28.8397,28.7858,28.8181,144100.0
2007-03-30 14:30:00,53.46,53.48,53.35,53.38,316400.0,28.8181,28.8289,28.7588,28.775,316400.0
2007-03-30 15:00:00,53.39,53.41,53.28,53.4,240200.0,28.7804,28.7912,28.7211,28.7858,240200.0
2007-03-30 15:30:00,53.39,53.49,53.25,53.29,507400.0,28.7804,28.8343,28.7049,28.7265,507400.0
2007-04-02 09:30:00,53.25,53.5,53.11,53.35,428600.0,28.7049,28.8397,28.6295,28.7588,428600.0
2007-04-02 10:00:00,53.33,53.35,52.73,52.9,578000.0,28.7481,28.7588,28.4246,28.5163,578000.0
2007-04-02 10:30:00,52.9,53.05,52.78,52.98,372900.0,28.5163,28.5971,28.4516,28.5594,372900.0
2007-04-02 11:00:00,52.98,53.0,52.86,52.95,223300.0,28.5594,28.5702,28.4947,28.5432,223300.0
2007-04-02 11:30:00,52.96,53.05,52.95,52.99,203600.0,28.5486,28.5971,28.5432,28.5648,203600.0
2007-04-02 12:00:00,52.99,53.06,52.95,53.03,174600.0,28.5648,28.6025,28.5432,28.5863,174600.0
2007-04-02 12:30:00,53.03,53.04,52.91,52.95,197900.0,28.5863,28.5917,28.5217,28.5432,197900.0
2007-04-02 13:00:00,52.96,52.99,52.85,52.91,208400.0,28.5486,28.5648,28.4893,28.5217,208400.0
2007-04-02 13:30:00,52.91,53.4,52.88,52.94,151200.0,28.5217,28.7858,28.5055,28.5378,151200.0
2007-04-02 14:00:00,52.94,53.03,52.85,53.02,247200.0,28.5378,28.5863,28.4893,28.5809,247200.0
2007-04-02 14:30:00,53.03,53.04,52.93,53.04,268300.0,28.5863,28.5917,28.5324,28.5917,268300.0
2007-04-02 15:00:00,53.05,53.38,53.03,53.38,328700.0,28.5971,28.775,28.5863,28.775,328700.0
2007-04-02 15:30:00,53.38,53.62,53.37,53.51,584500.0,28.775,28.9044,28.7696,28.8451,584500.0
2007-04-03 09:30:00,53.74,53.79,53.27,53.6,385800.0,28.9691,28.996,28.7157,28.8936,385800.0
2007-04-03 10:00:00,53.6,53.9,53.57,53.83,523700.0,28.8936,29.0553,28.8774,29.0176,523700.0
2007-04-03 10:30:00,53.82,54.38,53.81,54.36,468200.0,29.0122,29.3141,29.0068,29.3033,468200.0
2007-04-03 11:00:00,54.35,54.45,54.28,54.28,297700.0,29.2979,29.3518,29.2602,29.2602,297700.0
2007-04-03 11:30:00,54.28,54.34,54.24,54.24,204600.0,29.2602,29.2925,29.2386,29.2386,204600.0
2007-04-03 12:00:00,54.25,54.38,54.16,54.35,217100.0,29.244,29.3141,29.1955,29.2979,217100.0
2007-04-03 12:30:00,54.35,54.38,54.29,54.3,206300.0,29.2979,29.3141,29.2656,29.2709,206300.0
2007-04-03 13:00:00,54.29,54.39,54.29,54.38,223000.0,29.2656,29.3195,29.2656,29.3141,223000.0
2007-04-03 13:30:00,54.37,54.41,54.35,54.35,225200.0,29.3087,29.3302,29.2979,29.2979,225200.0
2007-04-03 14:00:00,54.35,54.4,54.1,54.18,433300.0,29.2979,29.3249,29.1631,29.2063,433300.0
2007-04-03 14:30:00,54.18,54.26,54.15,54.19,255300.0,29.2063,29.2494,29.1901,29.2116,255300.0
2007-04-03 15:00:00,54.2,54.26,54.19,54.22,325900.0,29.217,29.2494,29.2116,29.2278,325900.0
2007-04-03 15:30:00,54.22,54.36,54.16,54.19,529500.0,29.2278,29.3033,29.1955,29.2116,529500.0
2007-04-04 09:30:00,54.74,55.32,54.57,54.82,690100.0,29.5081,29.8208,29.4165,29.5513,690100.0
2007-04-04 10:00:00,54.82,54.95,54.7,54.94,711300.0,29.5513,29.6213,29.4866,29.6159,711300.0
2007-04-04 10:30:00,54.94,54.99,54.75,54.82,510000.0,29.6159,29.6429,29.5135,29.5513,510000.0
2007-04-04 11:00:00,54.82,54.99,54.81,54.98,343600.0,29.5513,29.6429,29.5459,29.6375,343600.0
2007-04-04 11:30:00,54.98,55.0,54.89,54.97,347000.0,29.6375,29.6483,29.589,29.6321,347000.0
2007-04-04 12:00:00,54.96,55.26,54.74,55.24,634600.0,29.6267,29.7884,29.5081,29.7777,634600.0
2007-04-04 12:30:00,55.24,55.31,55.15,55.3,447900.0,29.7777,29.8154,29.7291,29.81,447900.0
2007-04-04 13:00:00,55.3,55.3,55.05,55.11,334700.0,29.81,29.81,29.6752,29.7076,334700.0
2007-04-04 13:30:00,55.1,55.22,55.05,55.06,215300.0,29.7022,29.7669,29.6752,29.6806,215300.0
2007-04-04 14:00:00,55.06,55.06,54.88,55.04,377100.0,29.6806,29.6806,29.5836,29.6698,377100.0
2007-04-04 14:30:00,55.04,55.28,55.04,55.27,292100.0,29.6698,29.7992,29.6698,29.7938,292100.0
2007-04-04 15:00:00,55.27,55.33,55.13,55.31,379500.0,29.7938,29.8262,29.7184,29.8154,379500.0
2007-04-04 15:30:00,55.3,55.39,55.23,55.25,696100.0,29.81,29.8585,29.7723,29.7831,696100.0
2007-04-05 09:30:00,55.28,55.5,54.9,55.49,507200.0,29.7992,29.9178,29.5944,29.9124,507200.0
2007-04-05 10:00:00,55.5,55.59,55.13,55.36,463200.0,29.9178,29.9663,29.7184,29.8423,463200.0
2007-04-05 10:30:00,55.36,55.55,55.26,55.47,358200.0,29.8423,29.9448,29.7884,29.9016,358200.0
2007-04-05 11:00:00,55.47,55.69,55.47,55.63,323300.0,29.9016,30.0202,29.9016,29.9879,323300.0
2007-04-05 11:30:00,55.62,55.63,55.46,55.61,259100.0,29.9825,29.9879,29.8963,29.9771,259100.0
2007-04-05 12:00:00,55.62,55.65,55.52,55.53,157200.0,29.9825,29.9987,29.9286,29.934,157200.0
2007-04-05 12:30:00,55.53,55.6,55.49,55.5,174900.0,29.934,29.9717,29.9124,29.9178,174900.0
2007-04-05 13:00:00,55.5,55.62,55.47,55.49,250500.0,29.9178,29.9825,29.9016,29.9124,250500.0
2007-04-05 13:30:00,55.48,55.54,55.41,55.52,146000.0,29.907,29.9394,29.8693,29.9286,146000.0
2007-04-05 14:00:00,55.52,55.6,55.48,55.6,134500.0,29.9286,29.9717,29.907,29.9717,134500.0
2007-04-05 14:30:00,55.6,55.68,55.59,55.67,219500.0,29.9717,30.0148,29.9663,30.0095,219500.0
2007-04-05 15:00:00,55.67,55.77,55.65,55.76,339800.0,30.0095,30.0634,29.9987,30.058,339800.0
2007-04-05 15:30:00,55.77,55.9,55.72,55.87,633900.0,30.0634,30.1334,30.0364,30.1173,633900.0
2007-04-09 09:30:00,55.82,55.87,55.34,55.45,543300.0,30.0903,30.1173,29.8316,29.8909,543300.0
2007-04-09 10:00:00,55.45,55.46,54.91,55.03,431400.0,29.8909,29.8963,29.5998,29.6645,431400.0
2007-04-09 10:30:00,55.03,55.15,54.97,55.08,243000.0,29.6645,29.7291,29.6321,29.6914,243000.0
2007-04-09 11:00:00,55.08,55.26,55.07,55.1,236400.0,29.6914,29.7884,29.686,29.7022,236400.0
2007-04-09 11:30:00,55.07,55.15,55.0,55.11,175400.0,29.686,29.7291,29.6483,29.7076,175400.0
2007-04-09 12:00:00,55.11,55.18,55.02,55.08,199800.0,29.7076,29.7453,29.6591,29.6914,199800.0
2007-04-09 12:30:00,55.08,55.23,55.06,55.14,325400.0,29.6914,29.7723,29.6806,29.7238,325400.0
2007-04-09 13:00:00,55.14,55.14,54.97,55.11,184300.0,29.7238,29.7238,29.6321,29.7076,184300.0
2007-04-09 13:30:00,55.11,55.2,55.08,55.19,169600.0,29.7076,29.7561,29.6914,29.7507,169600.0
2007-04-09 14:00:00,55.19,55.22,55.08,55.22,336700.0,29.7507,29.7669,29.6914,29.7669,336700.0
2007-04-09 14:30:00,55.22,55.47,55.21,55.44,363600.0,29.7669,29.9016,29.7615,29.8855,363600.0
2007-04-09 15:00:00,55.43,55.63,55.32,55.61,351600.0,29.8801,29.9879,29.8208,29.9771,351600.0
2007-04-09 15:30:00,55.62,55.74,55.48,55.52,845900.0,29.9825,30.0472,29.907,29.9286,845900.0
2007-04-10 09:30:00,55.41,55.68,55.16,55.5,556400.0,29.8693,30.0148,29.7345,29.9178,556400.0
2007-04-10 10:00:00,55.51,55.64,55.35,55.42,539300.0,29.9232,29.9933,29.837,29.8747,539300.0
2007-04-10 10:30:00,55.42,55.49,55.26,55.28,325700.0,29.8747,29.9124,29.7884,29.7992,325700.0
2007-04-10 11:00:00,55.28,55.73,55.27,55.73,424300.0,29.7992,30.0418,29.7938,30.0418,424300.0
2007-04-10 11:30:00,55.72,55.83,55.68,55.77,374400.0,30.0364,30.0957,30.0148,30.0634,374400.0
2007-04-10 12:00:00,55.77,56.07,55.75,56.06,412400.0,30.0634,30.2251,30.0526,30.2197,412400.0
2007-04-10 12:30:00,56.06,56.24,56.06,56.1,348900.0,30.2197,30.3167,30.2197,30.2413,348900.0
2007-04-10 13:00:00,56.09,56.35,56.08,56.34,390200.0,30.2359,30.376,30.2305,30.3706,390200.0
2007-04-10 13:30:00,56.34,56.52,56.31,56.37,407700.0,30.3706,30.4677,30.3545,30.3868,407700.0
2007-04-10 14:00:00,56.38,56.47,56.35,56.37,358900.0,30.3922,30.4407,30.376,30.3868,358900.0
2007-04-10 14:30:00,56.36,56.44,56.36,56.39,261800.0,30.3814,30.4245,30.3814,30.3976,261800.0
2007-04-10 15:00:00,56.4,56.45,56.26,56.36,467500.0,30.403,30.4299,30.3275,30.3814,467500.0
2007-04-10 15:30:00,56.36,56.47,56.29,56.36,778700.0,30.3814,30.4407,30.3437,30.3814,778700.0
2007-04-11 09:30:00,56.01,56.25,55.86,56.01,599800.0,30.1927,30.3221,30.1119,30.1927,599800.0
2007-04-11 10:00:00,56.01,56.07,55.65,55.66,605900.0,30.1927,30.2251,29.9987,30.0041,605900.0
2007-04-11 10:30:00,55.66,55.73,55.42,55.66,442100.0,30.0041,30.0418,29.8747,30.0041,442100.0
2007-04-11 11:00:00,55.65,55.69,55.51,55.61,324100.0,29.9987,30.0202,29.9232,29.9771,324100.0
2007-04-11 11:30:00,55.61,56.01,55.61,55.74,218000.0,29.9771,30.1927,29.9771,30.0472,218000.0
2007-04-11 12:00:00,55.75,55.82,55.65,55.74,167800.0,30.0526,30.0903,29.9987,30.0472,167800.0
2007-04-11 12:30:00,55.74,55.74,55.63,55.72,134600.0,30.0472,30.0472,29.9879,30.0364,134600.0
2007-04-11 13:00:00,55.72,55.96,55.71,55.73,270800.0,30.0364,30.1658,30.031,30.0418,270800.0
2007-04-11 13:30:00,55.74,55.85,55.7,55.81,265700.0,30.0472,30.1065,30.0256,30.0849,265700.0
2007-04-11 14:00:00,55.81,55.81,55.53,55.57,314900.0,30.0849,30.0849,29.934,29.9556,314900.0
2007-04-11 14:30:00,55.57,55.57,55.32,55.45,324600.0,29.9556,29.9556,29.8208,29.8909,324600.0
2007-04-11 15:00:00,55.46,55.58,55.4,55.44,433500.0,29.8963,29.9609,29.8639,29.8855,433500.0
2007-04-11 15:30:00,55.45,55.56,55.3,55.35,542100.0,29.8909,29.9502,29.81,29.837,542100.0
2007-04-12 09:30:00,55.45,55.89,55.0,55.24,601700.0,29.8909,30.1281,29.6483,29.7777,601700.0
2007-04-12 10:00:00,55.25,55.37,55.17,55.34,477100.0,29.7831,29.8477,29.7399,29.8316,477100.0
2007-04-12 10:30:00,55.34,55.6,55.3,55.58,377100.0,29.8316,29.9717,29.81,29.9609,377100.0
2007-04-12 11:00:00,55.58,55.7,55.43,55.62,256100.0,29.9609,30.0256,29.8801,29.9825,256100.0
2007-04-12 11:30:00,55.62,55.67,55.54,55.63,186700.0,29.9825,30.0095,29.9394,29.9879,186700.0
2007-04-12 12:00:00,55.62,55.77,55.59,55.7,250500.0,29.9825,30.0634,29.9663,30.0256,250500.0
2007-04-12 12:30:00,55.69,55.7,55.63,55.7,125600.0,30.0202,30.0256,29.9879,30.0256,125600.0
2007-04-12 13:00:00,55.7,55.75,55.61,55.68,209800.0,30.0256,30.0526,29.9771,30.0148,209800.0
2007-04-12 13:30:00,55.69,55.78,55.65,55.73,320200.0,30.0202,30.0688,29.9987,30.0418,320200.0
2007-04-12 14:00:00,55.73,55.8,55.57,55.57,284200.0,30.0418,30.0795,29.9556,29.9556,284200.0
2007-04-12 14:30:00,55.56,55.72,55.54,55.7,426800.0,29.9502,30.0364,29.9394,30.0256,426800.0
2007-04-12 15:00:00,55.7,55.71,55.48,55.57,339300.0,30.0256,30.031,29.907,29.9556,339300.0
2007-04-12 15:30:00,55.57,55.81,55.52,55.65,594800.0,29.9556,30.0849,29.9286,29.9987,594800.0
2007-04-13 09:30:00,55.17,55.25,54.05,54.24,1288100.0,29.7399,29.7831,29.1362,29.2386,1288100.0
2007-04-13 10:00:00,54.23,54.49,54.0,54.01,681100.0,29.2332,29.3734,29.1092,29.1146,681100.0
2007-04-13 10:30:00,54.01,54.51,53.92,54.45,614100.0,29.1146,29.3841,29.0661,29.3518,614100.0
2007-04-13 11:00:00,54.44,54.73,54.36,54.51,516500.0,29.3464,29.5027,29.3033,29.3841,516500.0
2007-04-13 11:30:00,54.51,55.14,54.42,54.5,230000.0,29.3841,29.7238,29.3356,29.3788,230000.0
2007-04-13 12:00:00,54.52,54.57,54.17,54.22,261700.0,29.3895,29.4165,29.2009,29.2278,261700.0
2007-04-13 12:30:00,54.23,54.58,54.21,54.46,189900.0,29.2332,29.4219,29.2224,29.3572,189900.0
2007-04-13 13:00:00,54.46,54.56,54.41,54.44,145400.0,29.3572,29.4111,29.3302,29.3464,145400.0
2007-04-13 13:30:00,54.45,54.63,54.45,54.57,153900.0,29.3518,29.4488,29.3518,29.4165,153900.0
2007-04-13 14:00:00,54.58,54.6,54.44,54.53,190000.0,29.4219,29.4327,29.3464,29.3949,190000.0
2007-04-13 14:30:00,54.53,54.82,54.47,54.73,362400.0,29.3949,29.5513,29.3626,29.5027,362400.0
2007-04-13 15:00:00,54.74,54.82,54.65,54.77,361100.0,29.5081,29.5513,29.4596,29.5243,361100.0
2007-04-13 15:30:00,54.77,54.85,54.63,54.75,427800.0,29.5243,29.5674,29.4488,29.5135,427800.0
2007-04-16 09:30:00,54.59,54.66,54.13,54.44,657500.0,29.4273,29.465,29.1793,29.3464,657500.0
2007-04-16 10:00:00,54.45,54.62,53.88,54.09,700200.0,29.3518,29.4434,29.0445,29.1577,700200.0
2007-04-16 10:30:00,54.1,54.43,54.03,54.37,407500.0,29.1631,29.341,29.1254,29.3087,407500.0
2007-04-16 11:00:00,54.37,54.39,54.32,54.36,172300.0,29.3087,29.3195,29.2817,29.3033,172300.0
2007-04-16 11:30:00,54.37,54.51,54.37,54.48,239600.0,29.3087,29.3841,29.3087,29.368,239600.0
2007-04-16 12:00:00,54.48,54.52,54.42,54.47,140500.0,29.368,29.3895,29.3356,29.3626,140500.0
2007-04-16 12:30:00,54.48,54.53,54.45,54.51,123500.0,29.368,29.3949,29.3518,29.3841,123500.0
2007-04-16 13:00:00,54.5,54.53,54.44,54.45,126700.0,29.3788,29.3949,29.3464,29.3518,126700.0
2007-04-16 13:30:00,54.45,54.53,54.45,54.46,123600.0,29.3518,29.3949,29.3518,29.3572,123600.0
2007-04-16 14:00:00,54.46,54.64,54.46,54.55,202000.0,29.3572,29.4542,29.3572,29.4057,202000.0
2007-04-16 14:30:00,54.54,54.71,54.46,54.68,213700.0,29.4003,29.492,29.3572,29.4758,213700.0
2007-04-16 15:00:00,54.67,54.76,54.58,54.63,348000.0,29.4704,29.5189,29.4219,29.4488,348000.0
2007-04-16 15:30:00,54.63,54.75,54.51,54.72,567300.0,29.4488,29.5135,29.3841,29.4974,567300.0
2007-04-17 09:30:00,54.67,54.74,54.21,54.3,454300.0,29.4704,29.5081,29.2224,29.2709,454300.0
2007-04-17 10:00:00,54.3,54.59,54.22,54.49,439500.0,29.2709,29.4273,29.2278,29.3734,439500.0
2007-04-17 10:30:00,54.48,54.61,54.3,54.32,447400.0,29.368,29.4381,29.2709,29.2817,447400.0
2007-04-17 11:00:00,54.31,54.47,54.23,54.29,336600.0,29.2763,29.3626,29.2332,29.2656,336600.0
2007-04-17 11:30:00,54.29,54.46,54.26,54.31,196400.0,29.2656,29.3572,29.2494,29.2763,196400.0
2007-04-17 12:00:00,54.31,54.47,54.3,54.43,143000.0,29.2763,29.3626,29.2709,29.341,143000.0
2007-04-17 12:30:00,54.44,54.5,54.36,54.38,194300.0,29.3464,29.3788,29.3033,29.3141,194300.0
2007-04-17 13:00:00,54.37,54.42,54.22,54.37,190900.0,29.3087,29.3356,29.2278,29.3087,190900.0
2007-04-17 13:30:00,54.38,54.51,54.33,54.48,175200.0,29.3141,29.3841,29.2871,29.368,175200.0
2007-04-17 14:00:00,54.48,54.52,54.42,54.49,152700.0,29.368,29.3895,29.3356,29.3734,152700.0
2007-04-17 14:30:00,54.49,54.63,54.49,54.58,182200.0,29.3734,29.4488,29.3734,29.4219,182200.0
2007-04-17 15:00:00,54.58,54.7,54.39,54.49,312600.0,29.4219,29.4866,29.3195,29.3734,312600.0
2007-04-17 15:30:00,54.49,54.68,54.49,54.62,375900.0,29.3734,29.4758,29.3734,29.4434,375900.0
2007-04-18 09:30:00,54.69,54.99,54.33,54.49,687600.0,29.4812,29.6429,29.2871,29.3734,687600.0
2007-04-18 10:00:00,54.5,54.65,54.18,54.36,585200.0,29.3788,29.4596,29.2063,29.3033,585200.0
2007-04-18 10:30:00,54.37,54.79,54.32,54.78,293800.0,29.3087,29.5351,29.2817,29.5297,293800.0
2007-04-18 11:00:00,54.79,55.0,54.78,54.97,359200.0,29.5351,29.6483,29.5297,29.6321,359200.0
2007-04-18 11:30:00,54.97,55.13,54.91,55.0,287600.0,29.6321,29.7184,29.5998,29.6483,287600.0
2007-04-18 12:00:00,55.03,55.07,54.9,55.0,113000.0,29.6645,29.686,29.5944,29.6483,113000.0
2007-04-18 12:30:00,55.01,55.07,54.81,54.82,125200.0,29.6537,29.686,29.5459,29.5513,125200.0
2007-04-18 13:00:00,54.83,54.86,54.71,54.81,197100.0,29.5566,29.5728,29.492,29.5459,197100.0
2007-04-18 13:30:00,54.81,54.91,54.78,54.81,131900.0,29.5459,29.5998,29.5297,29.5459,131900.0
2007-04-18 14:00:00,54.83,54.95,54.77,54.84,225800.0,29.5566,29.6213,29.5243,29.562,225800.0
2007-04-18 14:30:00,54.85,54.86,54.73,54.86,235500.0,29.5674,29.5728,29.5027,29.5728,235500.0
2007-04-18 15:00:00,54.86,55.08,54.86,55.08,347500.0,29.5728,29.6914,29.5728,29.6914,347500.0
2007-04-18 15:30:00,55.07,55.07,54.56,54.65,602000.0,29.686,29.686,29.4111,29.4596,602000.0
2007-04-19 09:30:00,54.12,54.31,53.68,54.21,736100.0,29.1739,29.2763,28.9367,29.2224,736100.0
2007-04-19 10:00:00,54.21,54.58,54.07,54.47,488800.0,29.2224,29.4219,29.147,29.3626,488800.0
2007-04-19 10:30:00,54.45,54.49,54.29,54.46,209900.0,29.3518,29.3734,29.2656,29.3572,209900.0
2007-04-19 11:00:00,54.46,54.83,54.43,54.67,269100.0,29.3572,29.5566,29.341,29.4704,269100.0
2007-04-19 11:30:00,54.67,54.76,54.54,54.7,141500.0,29.4704,29.5189,29.4003,29.4866,141500.0
2007-04-19 12:00:00,54.69,54.98,54.64,54.96,282900.0,29.4812,29.6375,29.4542,29.6267,282900.0
2007-04-19 12:30:00,54.96,55.16,54.85,55.05,351800.0,29.6267,29.7345,29.5674,29.6752,351800.0
2007-04-19 13:00:00,55.05,55.09,54.81,54.87,277100.0,29.6752,29.6968,29.5459,29.5782,277100.0
2007-04-19 13:30:00,54.87,54.88,54.43,54.43,405100.0,29.5782,29.5836,29.341,29.341,405100.0
2007-04-19 14:00:00,54.44,54.47,54.24,54.32,505600.0,29.3464,29.3626,29.2386,29.2817,505600.0
2007-04-19 14:30:00,54.31,54.32,54.08,54.13,434400.0,29.2763,29.2817,29.1524,29.1793,434400.0
2007-04-19 15:00:00,54.13,54.21,54.01,54.2,503900.0,29.1793,29.2224,29.1146,29.217,503900.0
2007-04-19 15:30:00,54.2,54.25,54.04,54.22,622200.0,29.217,29.244,29.1308,29.2278,622200.0
2007-04-20 09:30:00,55.06,55.09,53.95,54.12,1626700.0,29.6806,29.6968,29.0823,29.1739,1626700.0
2007-04-20 10:00:00,54.11,54.23,53.77,53.86,676500.0,29.1685,29.2332,28.9852,29.0338,676500.0
2007-04-20 10:30:00,53.87,54.15,53.85,54.0,445700.0,29.0391,29.1901,29.0284,29.1092,445700.0
2007-04-20 11:00:00,54.0,54.08,53.85,54.07,296700.0,29.1092,29.1524,29.0284,29.147,296700.0
2007-04-20 11:30:00,54.06,54.07,53.86,53.9,266200.0,29.1416,29.147,29.0338,29.0553,266200.0
2007-04-20 12:00:00,53.91,54.04,53.85,53.98,261900.0,29.0607,29.1308,29.0284,29.0984,261900.0
2007-04-20 12:30:00,53.98,54.02,53.86,53.89,200800.0,29.0984,29.12,29.0338,29.0499,200800.0
2007-04-20 13:00:00,53.9,54.26,53.89,54.22,182200.0,29.0553,29.2494,29.0499,29.2278,182200.0
2007-04-20 13:30:00,54.22,54.28,54.03,54.14,181000.0,29.2278,29.2602,29.1254,29.1847,181000.0
2007-04-20 14:00:00,54.13,54.27,54.12,54.14,127700.0,29.1793,29.2548,29.1739,29.1847,127700.0
2007-04-20 14:30:00,54.14,54.34,54.14,54.3,187100.0,29.1847,29.2925,29.1847,29.2709,187100.0
2007-04-20 15:00:00,54.3,54.35,54.23,54.27,216000.0,29.2709,29.2979,29.2332,29.2548,216000.0
2007-04-20 15:30:00,54.28,54.29,54.08,54.18,509600.0,29.2602,29.2656,29.1524,29.2063,509600.0
2007-04-23 09:30:00,53.8,53.94,53.6,53.92,768300.0,29.0014,29.0769,28.8936,29.0661,768300.0
2007-04-23 10:00:00,53.91,54.21,53.84,53.96,596600.0,29.0607,29.2224,29.023,29.0877,596600.0
2007-04-23 10:30:00,53.96,54.15,53.9,54.1,263400.0,29.0877,29.1901,29.0553,29.1631,263400.0
2007-04-23 11:00:00,54.09,54.13,53.93,54.02,183500.0,29.1577,29.1793,29.0715,29.12,183500.0
2007-04-23 11:30:00,54.02,54.04,53.85,53.97,201400.0,29.12,29.1308,29.0284,29.0931,201400.0
2007-04-23 12:00:00,53.96,53.97,53.75,53.91,198100.0,29.0877,29.0931,28.9745,29.0607,198100.0
2007-04-23 12:30:00,53.92,54.14,53.89,54.13,159400.0,29.0661,29.1847,29.0499,29.1793,159400.0
2007-04-23 13:00:00,54.14,54.19,53.93,54.0,176200.0,29.1847,29.2116,29.0715,29.1092,176200.0
2007-04-23 13:30:00,54.0,54.09,53.94,54.02,135600.0,29.1092,29.1577,29.0769,29.12,135600.0
2007-04-23 14:00:00,54.02,54.05,53.94,54.03,103600.0,29.12,29.1362,29.0769,29.1254,103600.0
2007-04-23 14:30:00,54.03,54.17,54.02,54.06,157500.0,29.1254,29.2009,29.12,29.1416,157500.0
2007-04-23 15:00:00,54.06,54.21,54.0,54.2,148200.0,29.1416,29.2224,29.1092,29.217,148200.0
2007-04-23 15:30:00,54.19,54.22,54.03,54.09,255300.0,29.2116,29.2278,29.1254,29.1577,255300.0
2007-04-24 09:30:00,54.45,54.57,53.87,53.89,734000.0,29.3518,29.4165,29.0391,29.0499,734000.0
2007-04-24 10:00:00,53.9,54.29,53.75,53.91,488400.0,29.0553,29.2656,28.9745,29.0607,488400.0
2007-04-24 10:30:00,53.92,54.28,53.8,54.04,476600.0,29.0661,29.2602,29.0014,29.1308,476600.0
2007-04-24 11:00:00,54.02,54.23,53.98,54.23,258100.0,29.12,29.2332,29.0984,29.2332,258100.0
2007-04-24 11:30:00,54.23,54.38,54.21,54.37,219200.0,29.2332,29.3141,29.2224,29.3087,219200.0
2007-04-24 12:00:00,54.36,54.91,54.36,54.83,313700.0,29.3033,29.5998,29.3033,29.5566,313700.0
2007-04-24 12:30:00,54.83,54.85,54.63,54.84,194600.0,29.5566,29.5674,29.4488,29.562,194600.0
2007-04-24 13:00:00,54.83,54.9,54.53,54.59,194800.0,29.5566,29.5944,29.3949,29.4273,194800.0
2007-04-24 13:30:00,54.59,54.87,54.58,54.71,316400.0,29.4273,29.5782,29.4219,29.492,316400.0
2007-04-24 14:00:00,54.72,54.82,54.59,54.73,249700.0,29.4974,29.5513,29.4273,29.5027,249700.0
2007-04-24 14:30:00,54.73,54.82,54.67,54.75,217400.0,29.5027,29.5513,29.4704,29.5135,217400.0
2007-04-24 15:00:00,54.74,54.81,54.58,54.58,333600.0,29.5081,29.5459,29.4219,29.4219,333600.0
2007-04-24 15:30:00,54.58,54.64,54.44,54.64,472200.0,29.4219,29.4542,29.3464,29.4542,472200.0
2007-04-25 09:30:00,54.79,54.79,54.11,54.25,441400.0,29.5351,29.5351,29.1685,29.244,441400.0
2007-04-25 10:00:00,54.24,54.34,54.14,54.26,414000.0,29.2386,29.2925,29.1847,29.2494,414000.0
2007-04-25 10:30:00,54.25,54.35,54.09,54.12,229500.0,29.244,29.2979,29.1577,29.1739,229500.0
2007-04-25 11:00:00,54.12,54.25,54.1,54.12,246700.0,29.1739,29.244,29.1631,29.1739,246700.0
2007-04-25 11:30:00,54.12,54.49,54.1,54.46,310100.0,29.1739,29.3734,29.1631,29.3572,310100.0
2007-04-25 12:00:00,54.47,54.55,54.41,54.52,197600.0,29.3626,29.4057,29.3302,29.3895,197600.0
2007-04-25 12:30:00,54.52,54.55,54.4,54.5,239600.0,29.3895,29.4057,29.3249,29.3788,239600.0
2007-04-25 13:00:00,54.5,54.7,54.46,54.63,310500.0,29.3788,29.4866,29.3572,29.4488,310500.0
2007-04-25 13:30:00,54.64,54.8,54.6,54.77,231300.0,29.4542,29.5405,29.4327,29.5243,231300.0
2007-04-25 14:00:00,54.78,54.84,54.64,54.83,161800.0,29.5297,29.562,29.4542,29.5566,161800.0
2007-04-25 14:30:00,54.83,54.91,54.64,54.81,204800.0,29.5566,29.5998,29.4542,29.5459,204800.0
2007-04-25 15:00:00,54.82,54.91,54.76,54.79,234300.0,29.5513,29.5998,29.5189,29.5351,234300.0
2007-04-25 15:30:00,54.79,54.95,54.72,54.76,520500.0,29.5351,29.6213,29.4974,29.5189,520500.0
2007-04-26 09:30:00,54.5,55.03,54.31,54.59,498000.0,29.3788,29.6645,29.2763,29.4273,498000.0
2007-04-26 10:00:00,54.59,55.07,54.5,54.97,408700.0,29.4273,29.686,29.3788,29.6321,408700.0
2007-04-26 10:30:00,54.97,55.44,54.92,55.08,559800.0,29.6321,29.8855,29.6052,29.6914,559800.0
2007-04-26 11:00:00,55.09,55.41,55.01,55.15,265500.0,29.6968,29.8693,29.6537,29.7291,265500.0
2007-04-26 11:30:00,55.14,55.28,54.98,55.17,196700.0,29.7238,29.7992,29.6375,29.7399,196700.0
2007-04-26 12:00:00,55.18,55.43,55.17,55.38,145800.0,29.7453,29.8801,29.7399,29.8531,145800.0
2007-04-26 12:30:00,55.37,55.5,55.3,55.44,173600.0,29.8477,29.9178,29.81,29.8855,173600.0
2007-04-26 13:00:00,55.45,55.46,55.1,55.13,236400.0,29.8909,29.8963,29.7022,29.7184,236400.0
2007-04-26 13:30:00,55.13,55.28,54.9,55.2,373300.0,29.7184,29.7992,29.5944,29.7561,373300.0
2007-04-26 14:00:00,55.19,55.38,55.18,55.36,195800.0,29.7507,29.8531,29.7453,29.8423,195800.0
2007-04-26 14:30:00,55.35,55.72,55.33,55.58,396500.0,29.837,30.0364,29.8262,29.9609,396500.0
2007-04-26 15:00:00,55.58,55.6,55.47,55.59,280300.0,29.9609,29.9717,29.9016,29.9663,280300.0
2007-04-26 15:30:00,55.6,55.78,55.52,55.58,600500.0,29.9717,30.0688,29.9286,29.9609,600500.0
2007-04-27 09:30:00,54.79,56.46,54.66,55.99,1052700.0,29.5351,30.4353,29.465,30.182,1052700.0
2007-04-27 10:00:00,56.0,56.05,55.28,55.34,519200.0,30.1873,30.2143,29.7992,29.8316,519200.0
2007-04-27 10:30:00,55.34,55.51,55.01,55.43,466000.0,29.8316,29.9232,29.6537,29.8801,466000.0
2007-04-27 11:00:00,55.41,55.75,55.4,55.4,226600.0,29.8693,30.0526,29.8639,29.8639,226600.0
2007-04-27 11:30:00,55.4,55.56,55.34,55.54,131700.0,29.8639,29.9502,29.8316,29.9394,131700.0
2007-04-27 12:00:00,55.55,55.59,55.16,55.29,155400.0,29.9448,29.9663,29.7345,29.8046,155400.0
2007-04-27 12:30:00,55.28,55.47,55.19,55.2,107600.0,29.7992,29.9016,29.7507,29.7561,107600.0
2007-04-27 13:00:00,55.2,55.35,55.19,55.31,113900.0,29.7561,29.837,29.7507,29.8154,113900.0
2007-04-27 13:30:00,55.31,55.46,55.2,55.29,170200.0,29.8154,29.8963,29.7561,29.8046,170200.0
2007-04-27 14:00:00,55.3,55.34,55.09,55.2,268100.0,29.81,29.8316,29.6968,29.7561,268100.0
2007-04-27 14:30:00,55.2,55.3,55.08,55.22,239300.0,29.7561,29.81,29.6914,29.7669,239300.0
2007-04-27 15:00:00,55.23,55.26,54.99,55.08,232200.0,29.7723,29.7884,29.6429,29.6914,232200.0
2007-04-27 15:30:00,55.08,55.23,55.02,55.15,583700.0,29.6914,29.7723,29.6591,29.7291,583700.0
2007-04-30 09:30:00,55.29,55.59,55.05,55.48,478000.0,29.8046,29.9663,29.6752,29.907,478000.0
2007-04-30 10:00:00,55.47,55.8,55.34,55.79,387700.0,29.9016,30.0795,29.8316,30.0741,387700.0
2007-04-30 10:30:00,55.79,55.96,55.74,55.9,347900.0,30.0741,30.1658,30.0472,30.1334,347900.0
2007-04-30 11:00:00,55.9,55.98,55.8,55.85,160900.0,30.1334,30.1766,30.0795,30.1065,160900.0
2007-04-30 11:30:00,55.86,55.98,55.83,55.95,235300.0,30.1119,30.1766,30.0957,30.1604,235300.0
2007-04-30 12:00:00,55.96,56.22,55.94,56.21,269200.0,30.1658,30.3059,30.155,30.3005,269200.0
2007-04-30 12:30:00,56.2,56.27,55.95,56.2,237500.0,30.2952,30.3329,30.1604,30.2952,237500.0
2007-04-30 13:00:00,56.2,56.45,56.19,56.36,340700.0,30.2952,30.4299,30.2898,30.3814,340700.0
2007-04-30 13:30:00,56.37,56.55,56.32,56.33,454900.0,30.3868,30.4838,30.3598,30.3652,454900.0
2007-04-30 14:00:00,56.34,56.35,56.16,56.24,504100.0,30.3706,30.376,30.2736,30.3167,504100.0
2007-04-30 14:30:00,56.24,56.28,55.96,56.12,542900.0,30.3167,30.3383,30.1658,30.252,542900.0
2007-04-30 15:00:00,56.12,56.16,55.87,55.96,705600.0,30.252,30.2736,30.1173,30.1658,705600.0
2007-04-30 15:30:00,55.97,55.99,55.56,55.56,973600.0,30.1712,30.182,29.9502,29.9502,973600.0
2007-05-01 09:30:00,55.64,55.86,55.45,55.58,395900.0,29.9933,30.1119,29.8909,29.9609,395900.0
2007-05-01 10:00:00,55.59,55.73,55.15,55.33,559400.0,29.9663,30.0418,29.7291,29.8262,559400.0
2007-05-01 10:30:00,55.33,55.8,55.25,55.78,244500.0,29.8262,30.0795,29.7831,30.0688,244500.0
2007-05-01 11:00:00,55.77,55.8,55.56,55.66,232000.0,30.0634,30.0795,29.9502,30.0041,232000.0
2007-05-01 11:30:00,55.66,55.91,55.6,55.71,287800.0,30.0041,30.1388,29.9717,30.031,287800.0
2007-05-01 12:00:00,55.71,55.74,55.61,55.62,159900.0,30.031,30.0472,29.9771,29.9825,159900.0
2007-05-01 12:30:00,55.61,55.77,55.53,55.73,139700.0,29.9771,30.0634,29.934,30.0418,139700.0
2007-05-01 13:00:00,55.73,55.73,55.39,55.58,220100.0,30.0418,30.0418,29.8585,29.9609,220100.0
2007-05-01 13:30:00,55.58,55.79,55.55,55.71,179000.0,29.9609,30.0741,29.9448,30.031,179000.0
2007-05-01 14:00:00,55.72,55.82,55.63,55.78,203700.0,30.0364,30.0903,29.9879,30.0688,203700.0
2007-05-01 14:30:00,55.79,56.0,55.72,55.93,249100.0,30.0741,30.1873,30.0364,30.1496,249100.0
2007-05-01 15:00:00,55.92,55.98,55.77,55.77,227600.0,30.1442,30.1766,30.0634,30.0634,227600.0
2007-05-01 15:30:00,55.77,55.92,55.72,55.89,350200.0,30.0634,30.1442,30.0364,30.1281,350200.0
2007-05-02 09:30:00,55.81,56.13,55.66,55.82,337900.0,30.0849,30.2574,30.0041,30.0903,337900.0
2007-05-02 10:00:00,55.82,56.03,55.73,55.81,356700.0,30.0903,30.2035,30.0418,30.0849,356700.0
2007-05-02 10:30:00,55.83,55.96,55.77,55.94,242400.0,30.0957,30.1658,30.0634,30.155,242400.0
2007-05-02 11:00:00,55.95,55.98,55.81,55.92,208300.0,30.1604,30.1766,30.0849,30.1442,208300.0
2007-05-02 11:30:00,55.92,55.99,55.85,55.95,144500.0,30.1442,30.182,30.1065,30.1604,144500.0
2007-05-02 12:00:00,55.96,56.29,55.95,56.16,188100.0,30.1658,30.3437,30.1604,30.2736,188100.0
2007-05-02 12:30:00,56.16,56.25,56.06,56.1,100500.0,30.2736,30.3221,30.2197,30.2413,100500.0
2007-05-02 13:00:00,56.1,56.33,56.09,56.27,132100.0,30.2413,30.3652,30.2359,30.3329,132100.0
2007-05-02 13:30:00,56.27,56.46,56.23,56.43,171800.0,30.3329,30.4353,30.3113,30.4191,171800.0
2007-05-02 14:00:00,56.43,56.44,56.3,56.4,212900.0,30.4191,30.4245,30.3491,30.403,212900.0
2007-05-02 14:30:00,56.4,56.45,56.3,56.34,150700.0,30.403,30.4299,30.3491,30.3706,150700.0
2007-05-02 15:00:00,56.34,56.38,56.15,56.21,228600.0,30.3706,30.3922,30.2682,30.3005,228600.0
2007-05-02 15:30:00,56.21,56.25,56.06,56.24,313800.0,30.3005,30.3221,30.2197,30.3167,313800.0
2007-05-03 09:30:00,56.11,56.33,55.96,56.26,407700.0,30.2466,30.3652,30.1658,30.3275,407700.0
2007-05-03 10:00:00,56.27,56.37,56.1,56.28,248400.0,30.3329,30.3868,30.2413,30.3383,248400.0
2007-05-03 10:30:00,56.31,56.74,56.27,56.72,288000.0,30.3545,30.5863,30.3329,30.5755,288000.0
2007-05-03 11:00:00,56.72,56.85,56.47,56.5,233800.0,30.5755,30.6455,30.4407,30.4569,233800.0
2007-05-03 11:30:00,56.5,56.51,56.15,56.38,196200.0,30.4569,30.4623,30.2682,30.3922,196200.0
2007-05-03 12:00:00,56.38,56.4,56.2,56.25,109200.0,30.3922,30.403,30.2952,30.3221,109200.0
2007-05-03 12:30:00,56.26,56.38,56.18,56.37,83400.0,30.3275,30.3922,30.2844,30.3868,83400.0
2007-05-03 13:00:00,56.37,56.43,56.22,56.23,98800.0,30.3868,30.4191,30.3059,30.3113,98800.0
2007-05-03 13:30:00,56.23,56.4,56.23,56.34,68100.0,30.3113,30.403,30.3113,30.3706,68100.0
2007-05-03 14:00:00,56.34,56.58,56.33,56.5,122600.0,30.3706,30.5,30.3652,30.4569,122600.0
2007-05-03 14:30:00,56.5,56.56,56.4,56.55,102800.0,30.4569,30.4892,30.403,30.4838,102800.0
2007-05-03 15:00:00,56.56,56.58,56.4,56.4,145000.0,30.4892,30.5,30.403,30.403,145000.0
2007-05-03 15:30:00,56.41,56.42,56.31,56.39,323300.0,30.4084,30.4138,30.3545,30.3976,323300.0
2007-05-04 09:30:00,56.51,56.64,56.31,56.63,177600.0,30.4623,30.5323,30.3545,30.527,177600.0
2007-05-04 10:00:00,56.63,56.94,56.59,56.88,200300.0,30.527,30.6941,30.5054,30.6617,200300.0
2007-05-04 10:30:00,56.86,56.95,56.75,56.81,134100.0,30.6509,30.6995,30.5916,30.624,134100.0
2007-05-04 11:00:00,56.8,56.82,56.61,56.71,131100.0,30.6186,30.6294,30.5162,30.5701,131100.0
2007-05-04 11:30:00,56.71,56.87,56.66,56.67,114000.0,30.5701,30.6563,30.5431,30.5485,114000.0
2007-05-04 12:00:00,56.67,56.67,56.17,56.29,240100.0,30.5485,30.5485,30.279,30.3437,240100.0
2007-05-04 12:30:00,56.29,56.67,56.22,56.67,168700.0,30.3437,30.5485,30.3059,30.5485,168700.0
2007-05-04 13:00:00,56.67,56.74,56.55,56.7,111100.0,30.5485,30.5863,30.4838,30.5647,111100.0
2007-05-04 13:30:00,56.7,56.78,56.47,56.53,137600.0,30.5647,30.6078,30.4407,30.473,137600.0
2007-05-04 14:00:00,56.53,56.77,56.48,56.69,114800.0,30.473,30.6024,30.4461,30.5593,114800.0
2007-05-04 14:30:00,56.69,56.79,56.61,56.73,107900.0,30.5593,30.6132,30.5162,30.5809,107900.0
2007-05-04 15:00:00,56.73,56.89,56.68,56.89,137100.0,30.5809,30.6671,30.5539,30.6671,137100.0
2007-05-04 15:30:00,56.88,56.9,56.64,56.87,295600.0,30.6617,30.6725,30.5323,30.6563,295600.0
2007-05-07 09:30:00,56.95,56.98,56.7,56.91,299500.0,30.6995,30.7156,30.5647,30.6779,299500.0
2007-05-07 10:00:00,56.91,56.96,56.84,56.93,211000.0,30.6779,30.7048,30.6402,30.6887,211000.0
2007-05-07 10:30:00,56.93,56.93,56.84,56.92,133100.0,30.6887,30.6887,30.6402,30.6833,133100.0
2007-05-07 11:00:00,56.92,56.95,56.85,56.86,92300.0,30.6833,30.6995,30.6455,30.6509,92300.0
2007-05-07 11:30:00,56.85,56.96,56.85,56.96,100900.0,30.6455,30.7048,30.6455,30.7048,100900.0
2007-05-07 12:00:00,56.95,57.05,56.95,57.03,251200.0,30.6995,30.7534,30.6995,30.7426,251200.0
2007-05-07 12:30:00,57.02,57.04,56.95,56.98,92300.0,30.7372,30.748,30.6995,30.7156,92300.0
2007-05-07 13:00:00,56.98,57.06,56.92,56.95,139700.0,30.7156,30.7588,30.6833,30.6995,139700.0
2007-05-07 13:30:00,56.94,56.99,56.91,56.97,112100.0,30.6941,30.721,30.6779,30.7102,112100.0
2007-05-07 14:00:00,56.97,56.97,56.89,56.89,237500.0,30.7102,30.7102,30.6671,30.6671,237500.0
2007-05-07 14:30:00,56.89,56.9,56.85,56.87,225400.0,30.6671,30.6725,30.6455,30.6563,225400.0
2007-05-07 15:00:00,56.87,56.89,56.74,56.8,339400.0,30.6563,30.6671,30.5863,30.6186,339400.0
2007-05-07 15:30:00,56.79,56.82,56.74,56.76,483200.0,30.6132,30.6294,30.5863,30.597,483200.0
2007-05-08 09:30:00,56.3,56.46,55.8,55.9,481500.0,30.3491,30.4353,30.0795,30.1334,481500.0
2007-05-08 10:00:00,55.89,55.95,55.74,55.79,350500.0,30.1281,30.1604,30.0472,30.0741,350500.0
2007-05-08 10:30:00,55.77,55.98,55.73,55.97,283100.0,30.0634,30.1766,30.0418,30.1712,283100.0
2007-05-08 11:00:00,55.97,55.99,55.71,55.97,283100.0,30.1712,30.182,30.031,30.1712,283100.0
2007-05-08 11:30:00,55.97,56.07,55.97,56.03,138800.0,30.1712,30.2251,30.1712,30.2035,138800.0
2007-05-08 12:00:00,56.02,56.04,55.9,55.91,143400.0,30.1981,30.2089,30.1334,30.1388,143400.0
2007-05-08 12:30:00,55.92,56.2,55.91,56.16,156800.0,30.1442,30.2952,30.1388,30.2736,156800.0
2007-05-08 13:00:00,56.17,56.31,56.11,56.22,144300.0,30.279,30.3545,30.2466,30.3059,144300.0
2007-05-08 13:30:00,56.22,56.23,56.08,56.14,115900.0,30.3059,30.3113,30.2305,30.2628,115900.0
2007-05-08 14:00:00,56.14,56.39,56.04,56.3,148400.0,30.2628,30.3976,30.2089,30.3491,148400.0
2007-05-08 14:30:00,56.3,56.35,56.22,56.3,151700.0,30.3491,30.376,30.3059,30.3491,151700.0
2007-05-08 15:00:00,56.31,56.35,56.23,56.32,155900.0,30.3545,30.376,30.3113,30.3598,155900.0
2007-05-08 15:30:00,56.31,56.42,56.28,56.36,271200.0,30.3545,30.4138,30.3383,30.3814,271200.0
2007-05-09 09:30:00,56.02,56.03,55.76,55.95,257800.0,30.1981,30.2035,30.058,30.1604,257800.0
2007-05-09 10:00:00,55.95,56.3,55.94,56.24,188000.0,30.1604,30.3491,30.155,30.3167,188000.0
2007-05-09 10:30:00,56.25,56.4,56.25,56.35,182800.0,30.3221,30.403,30.3221,30.376,182800.0
2007-05-09 11:00:00,56.36,56.77,56.36,56.57,252900.0,30.3814,30.6024,30.3814,30.4946,252900.0
2007-05-09 11:30:00,56.58,56.77,56.58,56.62,164900.0,30.5,30.6024,30.5,30.5216,164900.0
2007-05-09 12:00:00,56.62,56.73,56.62,56.7,86000.0,30.5216,30.5809,30.5216,30.5647,86000.0
2007-05-09 12:30:00,56.72,56.9,56.69,56.75,112000.0,30.5755,30.6725,30.5593,30.5916,112000.0
2007-05-09 13:00:00,56.74,56.76,56.65,56.67,83200.0,30.5863,30.597,30.5377,30.5485,83200.0
2007-05-09 13:30:00,56.68,56.75,56.62,56.63,88100.0,30.5539,30.5916,30.5216,30.527,88100.0
2007-05-09 14:00:00,56.64,56.69,56.39,56.51,464500.0,30.5323,30.5593,30.3976,30.4623,464500.0
2007-05-09 14:30:00,56.51,56.89,56.42,56.83,401200.0,30.4623,30.6671,30.4138,30.6348,401200.0
2007-05-09 15:00:00,56.82,56.9,56.75,56.85,250600.0,30.6294,30.6725,30.5916,30.6455,250600.0
2007-05-09 15:30:00,56.84,57.0,56.82,56.92,349900.0,30.6402,30.7264,30.6294,30.6833,349900.0
2007-05-10 09:30:00,56.65,56.65,56.2,56.37,563600.0,30.5377,30.5377,30.2952,30.3868,563600.0
2007-05-10 10:00:00,56.35,56.36,56.17,56.24,266700.0,30.376,30.3814,30.279,30.3167,266700.0
2007-05-10 10:30:00,56.24,56.57,56.23,56.37,257100.0,30.3167,30.4946,30.3113,30.3868,257100.0
2007-05-10 11:00:00,56.36,56.37,55.91,55.96,426300.0,30.3814,30.3868,30.1388,30.1658,426300.0
2007-05-10 11:30:00,55.96,55.98,55.68,55.69,337400.0,30.1658,30.1766,30.0148,30.0202,337400.0
2007-05-10 12:00:00,55.67,55.89,55.48,55.67,342800.0,30.0095,30.1281,29.907,30.0095,342800.0
2007-05-10 12:30:00,55.66,55.7,55.52,55.52,274100.0,30.0041,30.0256,29.9286,29.9286,274100.0
2007-05-10 13:00:00,55.52,55.53,55.39,55.44,299000.0,29.9286,29.934,29.8585,29.8855,299000.0
2007-05-10 13:30:00,55.44,55.44,55.17,55.34,626300.0,29.8855,29.8855,29.7399,29.8316,626300.0
2007-05-10 14:00:00,55.34,55.53,55.32,55.5,390200.0,29.8316,29.934,29.8208,29.9178,390200.0
2007-05-10 14:30:00,55.52,55.58,55.33,55.37,285000.0,29.9286,29.9609,29.8262,29.8477,285000.0
2007-05-10 15:00:00,55.36,55.47,55.23,55.31,441600.0,29.8423,29.9016,29.7723,29.8154,441600.0
2007-05-10 15:30:00,55.3,55.31,55.11,55.13,1105800.0,29.81,29.8154,29.7076,29.7184,1105800.0
2007-05-11 09:30:00,55.6,55.97,55.37,55.7,548700.0,30.0365,30.2364,29.9123,30.0906,548700.0
2007-05-11 10:00:00,55.69,56.0,55.65,55.74,389600.0,30.0852,30.2526,30.0636,30.1122,389600.0
2007-05-11 10:30:00,55.73,55.99,55.73,55.91,266200.0,30.1068,30.2472,30.1068,30.204,266200.0
2007-05-11 11:00:00,55.92,56.3,55.78,55.82,464500.0,30.2094,30.4147,30.1338,30.1554,464500.0
2007-05-11 11:30:00,55.84,55.85,55.59,55.74,291300.0,30.1662,30.1716,30.0311,30.1122,291300.0
2007-05-11 12:00:00,55.75,55.78,55.52,55.7,182800.0,30.1176,30.1338,29.9933,30.0906,182800.0
2007-05-11 12:30:00,55.71,55.89,55.68,55.79,128000.0,30.096,30.1932,30.0798,30.1392,128000.0
2007-05-11 13:00:00,55.79,55.8,55.53,55.65,200200.0,30.1392,30.1446,29.9987,30.0636,200200.0
2007-05-11 13:30:00,55.66,55.78,55.63,55.65,125100.0,30.069,30.1338,30.0527,30.0636,125100.0
2007-05-11 14:00:00,55.65,55.79,55.62,55.63,152100.0,30.0636,30.1392,30.0473,30.0527,152100.0
2007-05-11 14:30:00,55.63,55.64,55.52,55.56,231100.0,30.0527,30.0581,29.9933,30.0149,231100.0
2007-05-11 15:00:00,55.56,55.61,55.49,55.53,191300.0,30.0149,30.0419,29.9771,29.9987,191300.0
2007-05-11 15:30:00,55.53,55.62,55.18,55.55,713300.0,29.9987,30.0473,29.8096,30.0095,713300.0
2007-05-14 09:30:00,55.72,55.86,55.5,55.66,429300.0,30.1014,30.177,29.9825,30.069,429300.0
2007-05-14 10:00:00,55.66,55.75,55.49,55.58,475200.0,30.069,30.1176,29.9771,30.0257,475200.0
2007-05-14 10:30:00,55.57,55.85,55.5,55.71,418300.0,30.0203,30.1716,29.9825,30.096,418300.0
2007-05-14 11:00:00,55.71,55.76,55.38,55.48,357900.0,30.096,30.123,29.9177,29.9717,357900.0
2007-05-14 11:30:00,55.48,55.61,55.44,55.56,197500.0,29.9717,30.0419,29.9501,30.0149,197500.0
2007-05-14 12:00:00,55.56,55.76,55.51,55.55,220100.0,30.0149,30.123,29.9879,30.0095,220100.0
2007-05-14 12:30:00,55.55,55.59,55.43,55.45,238200.0,30.0095,30.0311,29.9447,29.9555,238200.0
2007-05-14 13:00:00,55.45,55.46,55.2,55.24,271100.0,29.9555,29.9609,29.8204,29.8421,271100.0
2007-05-14 13:30:00,55.24,55.35,54.89,54.94,532500.0,29.8421,29.9015,29.653,29.68,532500.0
2007-05-14 14:00:00,54.94,55.21,54.79,55.21,403600.0,29.68,29.8259,29.599,29.8259,403600.0
2007-05-14 14:30:00,55.22,55.25,55.02,55.06,304100.0,29.8313,29.8475,29.7232,29.7448,304100.0
2007-05-14 15:00:00,55.06,55.39,55.06,55.33,306000.0,29.7448,29.9231,29.7448,29.8907,306000.0
2007-05-14 15:30:00,55.33,55.45,55.28,55.41,458800.0,29.8907,29.9555,29.8637,29.9339,458800.0
2007-05-15 09:30:00,55.46,55.59,54.86,55.16,561000.0,29.9609,30.0311,29.6368,29.7988,561000.0
2007-05-15 10:00:00,55.15,55.5,55.12,55.4,500100.0,29.7934,29.9825,29.7772,29.9285,500100.0
2007-05-15 10:30:00,55.41,55.43,55.2,55.26,302300.0,29.9339,29.9447,29.8204,29.8529,302300.0
2007-05-15 11:00:00,55.27,55.34,55.08,55.18,343200.0,29.8583,29.8961,29.7556,29.8096,343200.0
2007-05-15 11:30:00,55.18,55.64,55.17,55.61,217100.0,29.8096,30.0581,29.8042,30.0419,217100.0
2007-05-15 12:00:00,55.62,55.8,55.53,55.57,212500.0,30.0473,30.1446,29.9987,30.0203,212500.0
2007-05-15 12:30:00,55.56,55.76,55.43,55.44,175000.0,30.0149,30.123,29.9447,29.9501,175000.0
2007-05-15 13:00:00,55.44,55.61,55.35,55.56,139300.0,29.9501,30.0419,29.9015,30.0149,139300.0
2007-05-15 13:30:00,55.57,55.62,55.25,55.4,234900.0,30.0203,30.0473,29.8475,29.9285,234900.0
2007-05-15 14:00:00,55.4,55.43,55.15,55.18,202600.0,29.9285,29.9447,29.7934,29.8096,202600.0
2007-05-15 14:30:00,55.19,55.29,54.93,55.2,304400.0,29.815,29.8691,29.6746,29.8204,304400.0
2007-05-15 15:00:00,55.19,55.3,55.09,55.24,330600.0,29.815,29.8745,29.761,29.8421,330600.0
2007-05-15 15:30:00,55.25,55.34,55.05,55.12,563700.0,29.8475,29.8961,29.7394,29.7772,563700.0
2007-05-16 09:30:00,54.38,54.5,53.73,53.97,1434300.0,29.3775,29.4423,29.0263,29.156,1434300.0
2007-05-16 10:00:00,53.98,54.24,53.75,54.18,576800.0,29.1614,29.3018,29.0371,29.2694,576800.0
2007-05-16 10:30:00,54.19,54.35,53.9,53.98,432600.0,29.2748,29.3613,29.1182,29.1614,432600.0
2007-05-16 11:00:00,53.98,54.02,53.65,53.9,453000.0,29.1614,29.183,28.9831,29.1182,453000.0
2007-05-16 11:30:00,53.92,54.19,53.91,54.19,325600.0,29.129,29.2748,29.1236,29.2748,325600.0
2007-05-16 12:00:00,54.19,54.23,53.93,54.1,230800.0,29.2748,29.2964,29.1344,29.2262,230800.0
2007-05-16 12:30:00,54.11,55.14,54.01,54.32,254000.0,29.2316,29.788,29.1776,29.3451,254000.0
2007-05-16 13:00:00,54.32,54.34,54.06,54.16,357600.0,29.3451,29.3559,29.2046,29.2586,357600.0
2007-05-16 13:30:00,54.17,55.14,54.16,54.4,334000.0,29.264,29.788,29.2586,29.3883,334000.0
2007-05-16 14:00:00,54.4,54.69,54.39,54.52,314600.0,29.3883,29.5449,29.3829,29.4531,314600.0
2007-05-16 14:30:00,54.52,54.63,54.5,54.54,226400.0,29.4531,29.5125,29.4423,29.4639,226400.0
2007-05-16 15:00:00,54.54,54.72,54.45,54.67,316800.0,29.4639,29.5611,29.4153,29.5341,316800.0
2007-05-16 15:30:00,54.67,54.77,54.57,54.63,660000.0,29.5341,29.5882,29.4801,29.5125,660000.0
2007-05-17 09:30:00,54.49,54.65,53.88,54.4,677700.0,29.4369,29.5233,29.1074,29.3883,677700.0
2007-05-17 10:00:00,54.4,54.58,53.96,54.08,529800.0,29.3883,29.4855,29.1506,29.2154,529800.0
2007-05-17 10:30:00,54.08,54.68,53.93,54.68,649500.0,29.2154,29.5395,29.1344,29.5395,649500.0
2007-05-17 11:00:00,54.68,54.89,54.41,54.58,481200.0,29.5395,29.653,29.3937,29.4855,481200.0
2007-05-17 11:30:00,54.57,54.95,54.56,54.75,359600.0,29.4801,29.6854,29.4747,29.5773,359600.0
2007-05-17 12:00:00,54.75,54.87,54.58,54.75,189800.0,29.5773,29.6422,29.4855,29.5773,189800.0
2007-05-17 12:30:00,54.75,54.78,54.37,54.39,248400.0,29.5773,29.5936,29.3721,29.3829,248400.0
2007-05-17 13:00:00,54.39,54.67,54.36,54.65,148300.0,29.3829,29.5341,29.3667,29.5233,148300.0
2007-05-17 13:30:00,54.65,54.94,54.64,54.85,329100.0,29.5233,29.68,29.5179,29.6314,329100.0
2007-05-17 14:00:00,54.86,55.02,54.82,54.99,202500.0,29.6368,29.7232,29.6152,29.707,202500.0
2007-05-17 14:30:00,54.99,55.01,54.7,54.87,293300.0,29.707,29.7178,29.5503,29.6422,293300.0
2007-05-17 15:00:00,54.87,54.88,54.64,54.65,290900.0,29.6422,29.6476,29.5179,29.5233,290900.0
2007-05-17 15:30:00,54.64,54.67,54.51,54.6,449800.0,29.5179,29.5341,29.4477,29.4963,449800.0
2007-05-18 09:30:00,54.62,54.98,54.01,54.09,1321700.0,29.5071,29.7016,29.1776,29.2208,1321700.0
2007-05-18 10:00:00,54.1,54.65,53.72,53.86,1162600.0,29.2262,29.5233,29.0209,29.0965,1162600.0
2007-05-18 10:30:00,53.86,54.0,53.42,53.5,711800.0,29.0965,29.1722,28.8588,28.9021,711800.0
2007-05-18 11:00:00,53.5,53.66,53.27,53.65,721200.0,28.9021,28.9885,28.7778,28.9831,721200.0
2007-05-18 11:30:00,53.63,53.65,53.46,53.62,382100.0,28.9723,28.9831,28.8805,28.9669,382100.0
2007-05-18 12:00:00,53.62,53.84,53.57,53.78,305600.0,28.9669,29.0857,28.9399,29.0533,305600.0
2007-05-18 12:30:00,53.78,53.91,53.75,53.84,268200.0,29.0533,29.1236,29.0371,29.0857,268200.0
2007-05-18 13:00:00,53.84,53.9,53.64,53.66,258900.0,29.0857,29.1182,28.9777,28.9885,258900.0
2007-05-18 13:30:00,53.65,53.76,53.59,53.75,283400.0,28.9831,29.0425,28.9507,29.0371,283400.0
2007-05-18 14:00:00,53.74,54.6,53.74,53.83,351400.0,29.0317,29.4963,29.0317,29.0803,351400.0
2007-05-18 14:30:00,53.84,53.87,53.58,53.74,280200.0,29.0857,29.1019,28.9453,29.0317,280200.0
2007-05-18 15:00:00,53.73,53.8,53.56,53.64,439800.0,29.0263,29.0641,28.9345,28.9777,439800.0
2007-05-18 15:30:00,53.65,53.71,53.58,53.65,862900.0,28.9831,29.0155,28.9453,28.9831,862900.0
2007-05-21 09:30:00,53.84,53.99,53.68,53.87,396000.0,29.0857,29.1668,28.9993,29.1019,396000.0
2007-05-21 10:00:00,53.87,54.15,53.85,54.1,399400.0,29.1019,29.2532,29.0911,29.2262,399400.0
2007-05-21 10:30:00,54.09,54.26,54.03,54.17,333600.0,29.2208,29.3126,29.1884,29.264,333600.0
2007-05-21 11:00:00,54.17,54.2,53.89,53.96,270700.0,29.264,29.2802,29.1128,29.1506,270700.0
2007-05-21 11:30:00,53.95,54.24,53.93,54.18,158600.0,29.1452,29.3018,29.1344,29.2694,158600.0
2007-05-21 12:00:00,54.19,54.33,54.12,54.15,183300.0,29.2748,29.3505,29.237,29.2532,183300.0
2007-05-21 12:30:00,54.15,54.19,54.02,54.02,117700.0,29.2532,29.2748,29.183,29.183,117700.0
2007-05-21 13:00:00,54.03,54.06,53.86,53.87,197800.0,29.1884,29.2046,29.0965,29.1019,197800.0
2007-05-21 13:30:00,53.87,53.88,53.65,53.7,332300.0,29.1019,29.1074,28.9831,29.0101,332300.0
2007-05-21 14:00:00,53.71,53.75,53.66,53.73,237200.0,29.0155,29.0371,28.9885,29.0263,237200.0
2007-05-21 14:30:00,53.73,53.9,53.57,53.61,294300.0,29.0263,29.1182,28.9399,28.9615,294300.0
2007-05-21 15:00:00,53.61,53.65,53.33,53.41,603600.0,28.9615,28.9831,28.8102,28.8534,603600.0
2007-05-21 15:30:00,53.4,53.49,53.27,53.49,495100.0,28.848,28.8967,28.7778,28.8967,495100.0
2007-05-22 09:30:00,53.93,54.07,53.63,53.78,587500.0,29.1344,29.21,28.9723,29.0533,587500.0
2007-05-22 10:00:00,53.78,53.81,53.5,53.65,305700.0,29.0533,29.0695,28.9021,28.9831,305700.0
2007-05-22 10:30:00,53.64,53.71,53.51,53.62,220600.0,28.9777,29.0155,28.9075,28.9669,220600.0
2007-05-22 11:00:00,53.62,53.79,53.56,53.79,236100.0,28.9669,29.0587,28.9345,29.0587,236100.0
2007-05-22 11:30:00,53.78,53.89,53.63,53.73,195400.0,29.0533,29.1128,28.9723,29.0263,195400.0
2007-05-22 12:00:00,53.74,53.99,53.7,53.95,161300.0,29.0317,29.1668,29.0101,29.1452,161300.0
2007-05-22 12:30:00,53.95,54.11,53.89,54.11,192300.0,29.1452,29.2316,29.1128,29.2316,192300.0
2007-05-22 13:00:00,54.11,54.16,53.88,54.02,210700.0,29.2316,29.2586,29.1074,29.183,210700.0
2007-05-22 13:30:00,54.02,54.27,54.02,54.15,220100.0,29.183,29.318,29.183,29.2532,220100.0
2007-05-22 14:00:00,54.15,54.24,54.12,54.17,186700.0,29.2532,29.3018,29.237,29.264,186700.0
2007-05-22 14:30:00,54.17,54.32,54.12,54.28,322000.0,29.264,29.3451,29.237,29.3234,322000.0
2007-05-22 15:00:00,54.27,54.3,54.01,54.07,240200.0,29.318,29.3342,29.1776,29.21,240200.0
2007-05-22 15:30:00,54.08,54.17,54.03,54.04,328400.0,29.2154,29.264,29.1884,29.1938,328400.0
2007-05-23 09:30:00,53.97,54.19,53.75,54.11,373200.0,29.156,29.2748,29.0371,29.2316,373200.0
2007-05-23 10:00:00,54.1,54.22,53.74,53.95,325900.0,29.2262,29.291,29.0317,29.1452,325900.0
2007-05-23 10:30:00,53.89,54.15,53.86,53.92,210000.0,29.1128,29.2532,29.0965,29.129,210000.0
2007-05-23 11:00:00,53.91,54.14,53.85,54.09,164900.0,29.1236,29.2478,29.0911,29.2208,164900.0
2007-05-23 11:30:00,54.11,54.11,53.95,53.95,131000.0,29.2316,29.2316,29.1452,29.1452,131000.0
2007-05-23 12:00:00,53.95,54.02,53.89,53.93,139900.0,29.1452,29.183,29.1128,29.1344,139900.0
2007-05-23 12:30:00,53.94,54.0,53.85,54.0,137900.0,29.1398,29.1722,29.0911,29.1722,137900.0
2007-05-23 13:00:00,53.99,54.06,53.97,54.06,286400.0,29.1668,29.2046,29.156,29.2046,286400.0
2007-05-23 13:30:00,54.06,54.21,54.04,54.11,213500.0,29.2046,29.2856,29.1938,29.2316,213500.0
2007-05-23 14:00:00,54.12,54.14,53.83,53.86,644000.0,29.237,29.2478,29.0803,29.0965,644000.0
2007-05-23 14:30:00,53.84,54.05,53.83,53.98,680900.0,29.0857,29.1992,29.0803,29.1614,680900.0
2007-05-23 15:00:00,53.99,54.02,53.76,53.85,523800.0,29.1668,29.183,29.0425,29.0911,523800.0
2007-05-23 15:30:00,53.85,53.87,53.67,53.71,452600.0,29.0911,29.1019,28.9939,29.0155,452600.0
2007-05-24 09:30:00,53.92,53.97,53.4,53.82,604000.0,29.129,29.156,28.848,29.0749,604000.0
2007-05-24 10:00:00,53.83,54.14,53.83,53.89,490800.0,29.0803,29.2478,29.0803,29.1128,490800.0
2007-05-24 10:30:00,53.89,53.94,53.3,53.32,479600.0,29.1128,29.1398,28.794,28.8048,479600.0
2007-05-24 11:00:00,53.31,53.44,53.25,53.35,482600.0,28.7994,28.8697,28.767,28.821,482600.0
2007-05-24 11:30:00,53.35,53.76,53.27,53.72,428000.0,28.821,29.0425,28.7778,29.0209,428000.0
2007-05-24 12:00:00,53.72,53.75,53.41,53.47,376400.0,29.0209,29.0371,28.8534,28.8859,376400.0
2007-05-24 12:30:00,53.47,53.58,53.29,53.57,317200.0,28.8859,28.9453,28.7886,28.9399,317200.0
2007-05-24 13:00:00,53.58,53.88,53.4,53.77,369400.0,28.9453,29.1074,28.848,29.0479,369400.0
2007-05-24 13:30:00,53.77,53.77,53.51,53.6,309500.0,29.0479,29.0479,28.9075,28.9561,309500.0
2007-05-24 14:00:00,53.61,53.63,53.44,53.51,325700.0,28.9615,28.9723,28.8697,28.9075,325700.0
2007-05-24 14:30:00,53.52,53.56,53.4,53.49,346200.0,28.9129,28.9345,28.848,28.8967,346200.0
2007-05-24 15:00:00,53.5,53.59,53.4,53.41,405400.0,28.9021,28.9507,28.848,28.8534,405400.0
2007-05-24 15:30:00,53.4,53.54,53.29,53.54,907100.0,28.848,28.9237,28.7886,28.9237,907100.0
2007-05-25 09:30:00,53.79,53.88,53.42,53.53,550300.0,29.0587,29.1074,28.8588,28.9183,550300.0
2007-05-25 10:00:00,53.52,53.75,53.42,53.67,374800.0,28.9129,29.0371,28.8588,28.9939,374800.0
2007-05-25 10:30:00,53.67,53.85,53.6,53.65,319700.0,28.9939,29.0911,28.9561,28.9831,319700.0
2007-05-25 11:00:00,53.65,53.65,53.53,53.55,298400.0,28.9831,28.9831,28.9183,28.9291,298400.0
2007-05-25 11:30:00,53.56,53.71,53.54,53.67,256700.0,28.9345,29.0155,28.9237,28.9939,256700.0
2007-05-25 12:00:00,53.67,53.68,53.48,53.59,290700.0,28.9939,28.9993,28.8913,28.9507,290700.0
2007-05-25 12:30:00,53.59,53.73,53.58,53.63,108900.0,28.9507,29.0263,28.9453,28.9723,108900.0
2007-05-25 13:00:00,53.64,53.89,53.64,53.75,178400.0,28.9777,29.1128,28.9777,29.0371,178400.0
2007-05-25 13:30:00,53.74,53.75,53.64,53.7,151800.0,29.0317,29.0371,28.9777,29.0101,151800.0
2007-05-25 14:00:00,53.7,53.76,53.62,53.65,109000.0,29.0101,29.0425,28.9669,28.9831,109000.0
2007-05-25 14:30:00,53.65,53.79,53.62,53.73,193600.0,28.9831,29.0587,28.9669,29.0263,193600.0
2007-05-25 15:00:00,53.73,53.79,53.65,53.67,112800.0,29.0263,29.0587,28.9831,28.9939,112800.0
2007-05-25 15:30:00,53.67,53.73,53.6,53.63,285300.0,28.9939,29.0263,28.9561,28.9723,285300.0
2007-05-29 09:30:00,53.59,53.95,53.35,53.95,410200.0,28.9507,29.1452,28.821,29.1452,410200.0
2007-05-29 10:00:00,53.96,54.2,53.82,54.0,488000.0,29.1506,29.2802,29.0749,29.1722,488000.0
2007-05-29 10:30:00,53.99,54.1,53.84,53.85,207100.0,29.1668,29.2262,29.0857,29.0911,207100.0
2007-05-29 11:00:00,53.85,54.05,53.81,54.03,238200.0,29.0911,29.1992,29.0695,29.1884,238200.0
2007-05-29 11:30:00,54.03,54.1,53.92,53.92,207900.0,29.1884,29.2262,29.129,29.129,207900.0
2007-05-29 12:00:00,53.92,53.97,53.73,53.91,270700.0,29.129,29.156,29.0263,29.1236,270700.0
2007-05-29 12:30:00,53.89,54.1,53.8,54.09,252900.0,29.1128,29.2262,29.0641,29.2208,252900.0
2007-05-29 13:00:00,54.09,54.13,53.76,53.96,286600.0,29.2208,29.2424,29.0425,29.1506,286600.0
2007-05-29 13:30:00,53.96,53.99,53.75,53.97,273500.0,29.1506,29.1668,29.0371,29.156,273500.0
2007-05-29 14:00:00,53.98,54.11,53.91,54.05,456200.0,29.1614,29.2316,29.1236,29.1992,456200.0
2007-05-29 14:30:00,54.05,54.83,53.93,54.7,1199000.0,29.1992,29.6206,29.1344,29.5503,1199000.0
2007-05-29 15:00:00,54.71,54.78,54.38,54.41,1113700.0,29.5557,29.5936,29.3775,29.3937,1113700.0
2007-05-29 15:30:00,54.41,54.58,54.26,54.45,867300.0,29.3937,29.4855,29.3126,29.4153,867300.0
2007-05-30 09:30:00,53.91,54.15,53.5,53.89,699800.0,29.1236,29.2532,28.9021,29.1128,699800.0
2007-05-30 10:00:00,53.89,54.2,53.75,54.08,448300.0,29.1128,29.2802,29.0371,29.2154,448300.0
2007-05-30 10:30:00,54.18,54.18,53.75,53.8,339200.0,29.2694,29.2694,29.0371,29.0641,339200.0
2007-05-30 11:00:00,53.8,53.84,53.62,53.81,293400.0,29.0641,29.0857,28.9669,29.0695,293400.0
2007-05-30 11:30:00,53.81,53.83,53.56,53.6,272600.0,29.0695,29.0803,28.9345,28.9561,272600.0
2007-05-30 12:00:00,53.6,53.67,53.53,53.67,302800.0,28.9561,28.9939,28.9183,28.9939,302800.0
2007-05-30 12:30:00,53.67,53.73,53.32,53.51,432800.0,28.9939,29.0263,28.8048,28.9075,432800.0
2007-05-30 13:00:00,53.51,53.65,53.44,53.6,242500.0,28.9075,28.9831,28.8697,28.9561,242500.0
2007-05-30 13:30:00,53.6,54.47,53.37,53.46,207400.0,28.9561,29.4261,28.8318,28.8805,207400.0
2007-05-30 14:00:00,53.46,54.47,53.27,53.63,444100.0,28.8805,29.4261,28.7778,28.9723,444100.0
2007-05-30 14:30:00,53.61,53.75,53.53,53.7,289100.0,28.9615,29.0371,28.9183,29.0101,289100.0
2007-05-30 15:00:00,53.7,53.74,53.55,53.64,412300.0,29.0101,29.0317,28.9291,28.9777,412300.0
2007-05-30 15:30:00,53.66,53.9,53.57,53.9,773600.0,28.9885,29.1182,28.9399,29.1182,773600.0
2007-05-31 09:30:00,53.93,54.47,53.72,54.27,330100.0,29.1344,29.4261,29.0209,29.318,330100.0
2007-05-31 10:00:00,54.29,54.46,54.16,54.26,284700.0,29.3288,29.4207,29.2586,29.3126,284700.0
2007-05-31 10:30:00,54.24,54.45,54.21,54.44,177900.0,29.3018,29.4153,29.2856,29.4099,177900.0
2007-05-31 11:00:00,54.44,54.54,54.34,54.37,205400.0,29.4099,29.4639,29.3559,29.3721,205400.0
2007-05-31 11:30:00,54.39,54.65,54.38,54.57,307600.0,29.3829,29.5233,29.3775,29.4801,307600.0
2007-05-31 12:00:00,54.58,54.9,54.57,54.88,327800.0,29.4855,29.6584,29.4801,29.6476,327800.0
2007-05-31 12:30:00,54.88,54.97,54.85,54.95,269900.0,29.6476,29.6962,29.6314,29.6854,269900.0
2007-05-31 13:00:00,54.94,54.96,54.73,54.79,402400.0,29.68,29.6908,29.5665,29.599,402400.0
2007-05-31 13:30:00,54.78,54.8,54.59,54.7,215700.0,29.5936,29.6044,29.4909,29.5503,215700.0
2007-05-31 14:00:00,54.7,54.89,54.68,54.82,214700.0,29.5503,29.653,29.5395,29.6152,214700.0
2007-05-31 14:30:00,54.81,54.96,54.74,54.9,228400.0,29.6098,29.6908,29.5719,29.6584,228400.0
2007-05-31 15:00:00,54.9,55.08,54.9,54.96,281600.0,29.6584,29.7556,29.6584,29.6908,281600.0
2007-05-31 15:30:00,54.96,55.11,54.84,54.97,544800.0,29.6908,29.7718,29.626,29.6962,544800.0
2007-06-01 09:30:00,55.06,55.98,55.03,55.72,518500.0,29.7448,30.2418,29.7286,30.1014,518500.0
2007-06-01 10:00:00,55.72,55.77,55.51,55.53,1346900.0,30.1014,30.1284,29.9879,29.9987,1346900.0
2007-06-01 10:30:00,55.54,55.57,55.36,55.38,273400.0,30.0041,30.0203,29.9069,29.9177,273400.0
2007-06-01 11:00:00,55.37,55.5,55.36,55.43,296800.0,29.9123,29.9825,29.9069,29.9447,296800.0
2007-06-01 11:30:00,55.44,55.7,55.44,55.63,211000.0,29.9501,30.0906,29.9501,30.0527,211000.0
2007-06-01 12:00:00,55.64,55.66,55.4,55.6,211200.0,30.0581,30.069,29.9285,30.0365,211200.0
2007-06-01 12:30:00,55.61,55.61,55.44,55.48,227800.0,30.0419,30.0419,29.9501,29.9717,227800.0
2007-06-01 13:00:00,55.48,55.58,55.41,55.49,268500.0,29.9717,30.0257,29.9339,29.9771,268500.0
2007-06-01 13:30:00,55.48,55.54,55.41,55.44,189700.0,29.9717,30.0041,29.9339,29.9501,189700.0
2007-06-01 14:00:00,55.45,55.5,54.98,55.41,244400.0,29.9555,29.9825,29.7016,29.9339,244400.0
2007-06-01 14:30:00,55.4,55.53,55.32,55.51,267100.0,29.9285,29.9987,29.8853,29.9879,267100.0
2007-06-01 15:00:00,55.51,55.51,55.4,55.42,316700.0,29.9879,29.9879,29.9285,29.9393,316700.0
2007-06-01 15:30:00,55.42,55.5,55.31,55.33,457200.0,29.9393,29.9825,29.8799,29.8907,457200.0
2007-06-04 09:30:00,55.15,55.42,54.71,55.22,398200.0,29.7934,29.9393,29.5557,29.8313,398200.0
2007-06-04 10:00:00,55.23,55.46,55.14,55.28,288500.0,29.8367,29.9609,29.788,29.8637,288500.0
2007-06-04 10:30:00,55.27,55.31,54.85,55.05,348500.0,29.8583,29.8799,29.6314,29.7394,348500.0
2007-06-04 11:00:00,55.05,55.37,54.95,55.35,223000.0,29.7394,29.9123,29.6854,29.9015,223000.0
2007-06-04 11:30:00,55.35,55.36,55.2,55.29,149300.0,29.9015,29.9069,29.8204,29.8691,149300.0
2007-06-04 12:00:00,55.3,55.4,55.27,55.36,233700.0,29.8745,29.9285,29.8583,29.9069,233700.0
2007-06-04 12:30:00,55.36,55.48,55.34,55.45,208100.0,29.9069,29.9717,29.8961,29.9555,208100.0
2007-06-04 13:00:00,55.44,55.46,55.26,55.41,162700.0,29.9501,29.9609,29.8529,29.9339,162700.0
2007-06-04 13:30:00,55.42,55.48,55.36,55.38,114600.0,29.9393,29.9717,29.9069,29.9177,114600.0
2007-06-04 14:00:00,55.37,55.47,55.33,55.35,124400.0,29.9123,29.9663,29.8907,29.9015,124400.0
2007-06-04 14:30:00,55.35,55.36,55.21,55.28,169600.0,29.9015,29.9069,29.8259,29.8637,169600.0
2007-06-04 15:00:00,55.29,55.48,55.28,55.43,255400.0,29.8691,29.9717,29.8637,29.9447,255400.0
2007-06-04 15:30:00,55.43,55.45,55.31,55.32,371900.0,29.9447,29.9555,29.8799,29.8853,371900.0
2007-06-05 09:30:00,55.01,55.36,54.85,55.12,399300.0,29.7178,29.9069,29.6314,29.7772,399300.0
2007-06-05 10:00:00,55.13,55.3,54.74,54.93,483300.0,29.7826,29.8745,29.5719,29.6746,483300.0
2007-06-05 10:30:00,54.94,55.17,54.84,55.07,336700.0,29.68,29.8042,29.626,29.7502,336700.0
2007-06-05 11:00:00,55.06,55.21,55.03,55.03,176800.0,29.7448,29.8259,29.7286,29.7286,176800.0
2007-06-05 11:30:00,55.04,55.1,54.54,54.54,291400.0,29.734,29.7664,29.4639,29.4639,291400.0
2007-06-05 12:00:00,54.54,55.32,54.33,54.53,371300.0,29.4639,29.8853,29.3505,29.4585,371300.0
2007-06-05 12:30:00,54.53,54.73,54.49,54.5,148800.0,29.4585,29.5665,29.4369,29.4423,148800.0
2007-06-05 13:00:00,54.49,54.74,54.45,54.49,219000.0,29.4369,29.5719,29.4153,29.4369,219000.0
2007-06-05 13:30:00,54.49,54.63,54.47,54.53,159300.0,29.4369,29.5125,29.4261,29.4585,159300.0
2007-06-05 14:00:00,54.54,54.63,54.42,54.58,175100.0,29.4639,29.5125,29.3991,29.4855,175100.0
2007-06-05 14:30:00,54.62,54.62,54.45,54.5,156900.0,29.5071,29.5071,29.4153,29.4423,156900.0
2007-06-05 15:00:00,54.5,54.77,54.5,54.7,324100.0,29.4423,29.5882,29.4423,29.5503,324100.0
2007-06-05 15:30:00,54.71,54.8,54.66,54.75,332000.0,29.5557,29.6044,29.5287,29.5773,332000.0
2007-06-06 09:30:00,54.65,54.99,54.31,54.9,401300.0,29.5233,29.707,29.3396,29.6584,401300.0
2007-06-06 10:00:00,54.9,55.07,54.64,55.05,359600.0,29.6584,29.7502,29.5179,29.7394,359600.0
2007-06-06 10:30:00,55.06,55.18,54.82,54.82,306900.0,29.7448,29.8096,29.6152,29.6152,306900.0
2007-06-06 11:00:00,54.83,55.02,54.77,54.91,172500.0,29.6206,29.7232,29.5882,29.6638,172500.0
2007-06-06 11:30:00,54.9,54.97,54.68,54.78,221500.0,29.6584,29.6962,29.5395,29.5936,221500.0
2007-06-06 12:00:00,54.77,54.89,54.69,54.73,153800.0,29.5882,29.653,29.5449,29.5665,153800.0
2007-06-06 12:30:00,54.71,54.73,54.4,54.4,108800.0,29.5557,29.5665,29.3883,29.3883,108800.0
2007-06-06 13:00:00,54.41,54.53,54.25,54.3,219600.0,29.3937,29.4585,29.3072,29.3342,219600.0
2007-06-06 13:30:00,54.3,54.34,54.17,54.22,226300.0,29.3342,29.3559,29.264,29.291,226300.0
2007-06-06 14:00:00,54.22,54.4,54.19,54.36,211600.0,29.291,29.3883,29.2748,29.3667,211600.0
2007-06-06 14:30:00,54.37,54.42,54.19,54.22,198400.0,29.3721,29.3991,29.2748,29.291,198400.0
2007-06-06 15:00:00,54.22,54.38,54.1,54.24,257700.0,29.291,29.3775,29.2262,29.3018,257700.0
2007-06-06 15:30:00,54.26,54.44,54.09,54.1,429700.0,29.3126,29.4099,29.2208,29.2262,429700.0
2007-06-07 09:30:00,53.9,54.26,53.32,53.37,818300.0,29.1182,29.3126,28.8048,28.8318,818300.0
2007-06-07 10:00:00,53.37,53.52,53.24,53.45,949500.0,28.8318,28.9129,28.7616,28.8751,949500.0
2007-06-07 10:30:00,53.45,53.7,53.29,53.34,631300.0,28.8751,29.0101,28.7886,28.8156,631300.0
2007-06-07 11:00:00,53.34,53.39,53.03,53.35,419500.0,28.8156,28.8426,28.6482,28.821,419500.0
2007-06-07 11:30:00,53.35,53.39,53.08,53.23,274500.0,28.821,28.8426,28.6752,28.7562,274500.0
2007-06-07 12:00:00,53.23,53.61,53.18,53.58,616900.0,28.7562,28.9615,28.7292,28.9453,616900.0
2007-06-07 12:30:00,53.59,53.61,53.32,53.56,309700.0,28.9507,28.9615,28.8048,28.9345,309700.0
2007-06-07 13:00:00,53.56,53.59,53.39,53.49,260600.0,28.9345,28.9507,28.8426,28.8967,260600.0
2007-06-07 13:30:00,53.5,53.52,53.28,53.42,688200.0,28.9021,28.9129,28.7832,28.8588,688200.0
2007-06-07 14:00:00,53.42,53.44,53.2,53.41,352700.0,28.8588,28.8697,28.74,28.8534,352700.0
2007-06-07 14:30:00,53.41,53.45,53.25,53.33,349600.0,28.8534,28.8751,28.767,28.8102,349600.0
2007-06-07 15:00:00,53.33,53.62,53.3,53.44,540300.0,28.8102,28.9669,28.794,28.8697,540300.0
2007-06-07 15:30:00,53.44,53.46,53.05,53.13,716300.0,28.8697,28.8805,28.659,28.7022,716300.0
2007-06-08 09:30:00,52.94,53.49,52.91,53.27,496000.0,28.5995,28.8967,28.5833,28.7778,496000.0
2007-06-08 10:00:00,53.27,53.4,53.05,53.31,456400.0,28.7778,28.848,28.659,28.7994,456400.0
2007-06-08 10:30:00,53.32,53.35,53.11,53.22,174100.0,28.8048,28.821,28.6914,28.7508,174100.0
2007-06-08 11:00:00,53.22,53.55,53.19,53.48,401900.0,28.7508,28.9291,28.7346,28.8913,401900.0
2007-06-08 11:30:00,53.49,53.5,53.27,53.48,176900.0,28.8967,28.9021,28.7778,28.8913,176900.0
2007-06-08 12:00:00,53.47,53.75,53.4,53.69,245200.0,28.8859,29.0371,28.848,29.0047,245200.0
2007-06-08 12:30:00,53.67,53.72,53.56,53.69,142400.0,28.9939,29.0209,28.9345,29.0047,142400.0
2007-06-08 13:00:00,53.68,53.71,53.54,53.65,87500.0,28.9993,29.0155,28.9237,28.9831,87500.0
2007-06-08 13:30:00,53.67,53.93,53.67,53.76,205800.0,28.9939,29.1344,28.9939,29.0425,205800.0
2007-06-08 14:00:00,53.76,53.84,53.7,53.72,146500.0,29.0425,29.0857,29.0101,29.0209,146500.0
2007-06-08 14:30:00,53.73,53.9,53.7,53.81,280100.0,29.0263,29.1182,29.0101,29.0695,280100.0
2007-06-08 15:00:00,53.81,53.88,53.24,53.75,159900.0,29.0695,29.1074,28.7616,29.0371,159900.0
2007-06-08 15:30:00,53.74,54.14,53.09,54.05,625200.0,29.0317,29.2478,28.6806,29.1992,625200.0
2007-06-11 09:30:00,54.06,54.1,53.65,53.72,356900.0,29.2046,29.2262,28.9831,29.0209,356900.0
2007-06-11 10:00:00,53.7,53.71,53.42,53.56,461600.0,29.0101,29.0155,28.8588,28.9345,461600.0
2007-06-11 10:30:00,53.53,53.66,53.44,53.65,513100.0,28.9183,28.9885,28.8697,28.9831,513100.0
2007-06-11 11:00:00,53.65,53.75,53.51,53.62,228100.0,28.9831,29.0371,28.9075,28.9669,228100.0
2007-06-11 11:30:00,53.63,53.76,53.62,53.74,161200.0,28.9723,29.0425,28.9669,29.0317,161200.0
2007-06-11 12:00:00,53.74,53.75,53.7,53.7,126700.0,29.0317,29.0371,29.0101,29.0101,126700.0
2007-06-11 12:30:00,53.7,53.98,53.69,53.95,121300.0,29.0101,29.1614,29.0047,29.1452,121300.0
2007-06-11 13:00:00,53.94,54.0,53.83,53.84,133400.0,29.1398,29.1722,29.0803,29.0857,133400.0
2007-06-11 13:30:00,53.82,53.84,53.71,53.74,90200.0,29.0749,29.0857,29.0155,29.0317,90200.0
2007-06-11 14:00:00,53.73,53.91,53.72,53.84,166800.0,29.0263,29.1236,29.0209,29.0857,166800.0
2007-06-11 14:30:00,53.84,54.0,53.77,53.88,373500.0,29.0857,29.1722,29.0479,29.1074,373500.0
2007-06-11 15:00:00,53.88,54.01,53.69,53.95,493200.0,29.1074,29.1776,29.0047,29.1452,493200.0
2007-06-11 15:30:00,53.95,53.99,53.78,53.85,491300.0,29.1452,29.1668,29.0533,29.0911,491300.0
2007-06-12 09:30:00,53.69,53.83,53.36,53.37,338500.0,29.0047,29.0803,28.8264,28.8318,338500.0
2007-06-12 10:00:00,53.36,53.59,53.25,53.41,381900.0,28.8264,28.9507,28.767,28.8534,381900.0
2007-06-12 10:30:00,53.42,53.58,53.29,53.36,277200.0,28.8588,28.9453,28.7886,28.8264,277200.0
2007-06-12 11:00:00,53.37,53.46,53.17,53.42,295500.0,28.8318,28.8805,28.7238,28.8588,295500.0
2007-06-12 11:30:00,53.41,54.02,53.35,53.9,447900.0,28.8534,29.183,28.821,29.1182,447900.0
2007-06-12 12:00:00,53.9,53.96,53.66,53.66,660200.0,29.1182,29.1506,28.9885,28.9885,660200.0
2007-06-12 12:30:00,53.66,53.77,53.58,53.65,198200.0,28.9885,29.0479,28.9453,28.9831,198200.0
2007-06-12 13:00:00,53.65,53.95,53.59,53.86,197200.0,28.9831,29.1452,28.9507,29.0965,197200.0
2007-06-12 13:30:00,53.82,54.27,53.76,54.24,226700.0,29.0749,29.318,29.0425,29.3018,226700.0
2007-06-12 14:00:00,54.23,54.37,54.09,54.21,259500.0,29.2964,29.3721,29.2208,29.2856,259500.0
2007-06-12 14:30:00,54.21,54.28,53.92,54.15,406200.0,29.2856,29.3234,29.129,29.2532,406200.0
2007-06-12 15:00:00,54.14,54.2,53.85,54.02,472500.0,29.2478,29.2802,29.0911,29.183,472500.0
2007-06-12 15:30:00,54.02,54.05,53.78,53.89,467200.0,29.183,29.1992,29.0533,29.1128,467200.0
2007-06-13 09:30:00,54.05,54.66,54.05,54.57,695300.0,29.1992,29.5287,29.1992,29.4801,695300.0
2007-06-13 10:00:00,54.57,54.8,54.43,54.68,505500.0,29.4801,29.6044,29.4045,29.5395,505500.0
2007-06-13 10:30:00,54.69,54.72,54.37,54.38,513800.0,29.5449,29.5611,29.3721,29.3775,513800.0
2007-06-13 11:00:00,54.38,54.45,54.25,54.37,359100.0,29.3775,29.4153,29.3072,29.3721,359100.0
2007-06-13 11:30:00,54.37,54.58,54.33,54.47,181500.0,29.3721,29.4855,29.3505,29.4261,181500.0
2007-06-13 12:00:00,54.47,54.6,54.28,54.3,203700.0,29.4261,29.4963,29.3234,29.3342,203700.0
2007-06-13 12:30:00,54.3,54.42,54.25,54.29,249300.0,29.3342,29.3991,29.3072,29.3288,249300.0
2007-06-13 13:00:00,54.29,54.3,54.1,54.13,247100.0,29.3288,29.3342,29.2262,29.2424,247100.0
2007-06-13 13:30:00,54.12,54.24,54.05,54.11,231100.0,29.237,29.3018,29.1992,29.2316,231100.0
2007-06-13 14:00:00,54.11,54.53,54.11,54.42,461700.0,29.2316,29.4585,29.2316,29.3991,461700.0
2007-06-13 14:30:00,54.42,54.48,54.35,54.45,236900.0,29.3991,29.4315,29.3613,29.4153,236900.0
2007-06-13 15:00:00,54.46,54.53,54.33,54.41,278000.0,29.4207,29.4585,29.3505,29.3937,278000.0
2007-06-13 15:30:00,54.42,54.52,54.37,54.5,1199900.0,29.3991,29.4531,29.3721,29.4423,1199900.0
2007-06-14 09:30:00,54.54,54.99,54.47,54.95,327700.0,29.4639,29.707,29.4261,29.6854,327700.0
2007-06-14 10:00:00,54.95,54.98,54.88,54.94,183600.0,29.6854,29.7016,29.6476,29.68,183600.0
2007-06-14 10:30:00,54.93,55.23,54.91,55.14,355700.0,29.6746,29.8367,29.6638,29.788,355700.0
2007-06-14 11:00:00,55.13,55.18,54.94,55.14,265200.0,29.7826,29.8096,29.68,29.788,265200.0
2007-06-14 11:30:00,55.14,55.23,55.05,55.17,220200.0,29.788,29.8367,29.7394,29.8042,220200.0
2007-06-14 12:00:00,55.17,55.38,54.47,55.25,244500.0,29.8042,29.9177,29.4261,29.8475,244500.0
2007-06-14 12:30:00,55.26,55.33,55.22,55.24,119800.0,29.8529,29.8907,29.8313,29.8421,119800.0
2007-06-14 13:00:00,55.25,55.33,55.21,55.31,123100.0,29.8475,29.8907,29.8259,29.8799,123100.0
2007-06-14 13:30:00,55.31,55.32,55.2,55.26,192000.0,29.8799,29.8853,29.8204,29.8529,192000.0
2007-06-14 14:00:00,55.27,55.34,55.2,55.26,264500.0,29.8583,29.8961,29.8204,29.8529,264500.0
2007-06-14 14:30:00,55.27,55.47,55.22,55.23,338500.0,29.8583,29.9663,29.8313,29.8367,338500.0
2007-06-14 15:00:00,55.24,55.29,55.19,55.22,232600.0,29.8421,29.8691,29.815,29.8313,232600.0
2007-06-14 15:30:00,55.22,55.33,55.08,55.2,550800.0,29.8313,29.8907,29.7556,29.8204,550800.0
2007-06-15 09:30:00,55.74,56.19,55.46,55.96,1579800.0,30.1122,30.3553,29.9609,30.231,1579800.0
2007-06-15 10:00:00,55.97,55.98,55.68,55.85,279600.0,30.2364,30.2418,30.0798,30.1716,279600.0
2007-06-15 10:30:00,55.85,56.06,55.85,56.04,263800.0,30.1716,30.285,30.1716,30.2742,263800.0
2007-06-15 11:00:00,56.04,56.21,56.03,56.06,271300.0,30.2742,30.3661,30.2688,30.285,271300.0
2007-06-15 11:30:00,56.07,56.08,55.94,56.01,243900.0,30.2904,30.2958,30.2202,30.258,243900.0
2007-06-15 12:00:00,56.02,56.07,55.9,55.91,118600.0,30.2634,30.2904,30.1986,30.204,118600.0
2007-06-15 12:30:00,55.92,56.06,55.87,55.9,176800.0,30.2094,30.285,30.1824,30.1986,176800.0
2007-06-15 13:00:00,55.9,55.9,55.72,55.77,199600.0,30.1986,30.1986,30.1014,30.1284,199600.0
2007-06-15 13:30:00,55.77,56.05,55.13,56.05,251400.0,30.1284,30.2796,29.7826,30.2796,251400.0
2007-06-15 14:00:00,56.05,56.05,55.78,55.85,248900.0,30.2796,30.2796,30.1338,30.1716,248900.0
2007-06-15 14:30:00,55.86,56.11,55.86,56.11,182100.0,30.177,30.3121,30.177,30.3121,182100.0
2007-06-15 15:00:00,56.1,56.14,55.92,56.03,288300.0,30.3067,30.3283,30.2094,30.2688,288300.0
2007-06-15 15:30:00,56.04,56.12,55.94,56.12,433200.0,30.2742,30.3175,30.2202,30.3175,433200.0
2007-06-18 09:30:00,55.77,56.28,55.76,56.25,375800.0,30.1284,30.4039,30.123,30.3877,375800.0
2007-06-18 10:00:00,56.25,56.26,55.87,56.02,368700.0,30.3877,30.3931,30.1824,30.2634,368700.0
2007-06-18 10:30:00,56.02,56.05,55.85,55.98,202000.0,30.2634,30.2796,30.1716,30.2418,202000.0
2007-06-18 11:00:00,55.98,56.1,55.92,55.95,140400.0,30.2418,30.3067,30.2094,30.2256,140400.0
2007-06-18 11:30:00,55.95,56.02,55.86,55.96,119600.0,30.2256,30.2634,30.177,30.231,119600.0
2007-06-18 12:00:00,55.96,55.97,55.68,55.78,163600.0,30.231,30.2364,30.0798,30.1338,163600.0
2007-06-18 12:30:00,55.77,55.93,55.75,55.89,151300.0,30.1284,30.2148,30.1176,30.1932,151300.0
2007-06-18 13:00:00,55.89,55.96,55.8,55.9,207300.0,30.1932,30.231,30.1446,30.1986,207300.0
2007-06-18 13:30:00,55.89,56.0,55.72,55.79,114800.0,30.1932,30.2526,30.1014,30.1392,114800.0
2007-06-18 14:00:00,55.81,55.97,55.75,55.94,127900.0,30.15,30.2364,30.1176,30.2202,127900.0
2007-06-18 14:30:00,55.93,55.94,55.8,55.88,95500.0,30.2148,30.2202,30.1446,30.1878,95500.0
2007-06-18 15:00:00,55.89,55.96,55.87,55.93,122000.0,30.1932,30.231,30.1824,30.2148,122000.0
2007-06-18 15:30:00,55.92,55.98,55.82,55.84,221100.0,30.2094,30.2418,30.1554,30.1662,221100.0
2007-06-19 09:30:00,55.77,55.77,55.16,55.29,399300.0,30.1284,30.1284,29.7988,29.8691,399300.0
2007-06-19 10:00:00,55.28,55.35,55.16,55.2,287000.0,29.8637,29.9015,29.7988,29.8204,287000.0
2007-06-19 10:30:00,55.21,55.86,55.21,55.35,364600.0,29.8259,30.177,29.8259,29.9015,364600.0
2007-06-19 11:00:00,55.34,55.39,55.27,55.37,207400.0,29.8961,29.9231,29.8583,29.9123,207400.0
2007-06-19 11:30:00,55.36,55.37,55.2,55.21,148900.0,29.9069,29.9123,29.8204,29.8259,148900.0
2007-06-19 12:00:00,55.22,55.5,55.22,55.34,198700.0,29.8313,29.9825,29.8313,29.8961,198700.0
2007-06-19 12:30:00,55.34,55.5,55.32,55.34,240900.0,29.8961,29.9825,29.8853,29.8961,240900.0
2007-06-19 13:00:00,55.34,55.37,55.23,55.27,202400.0,29.8961,29.9123,29.8367,29.8583,202400.0
2007-06-19 13:30:00,55.26,55.29,55.17,55.2,141900.0,29.8529,29.8691,29.8042,29.8204,141900.0
2007-06-19 14:00:00,55.19,55.31,55.17,55.29,148100.0,29.815,29.8799,29.8042,29.8691,148100.0
2007-06-19 14:30:00,55.29,55.36,55.2,55.35,213900.0,29.8691,29.9069,29.8204,29.9015,213900.0
2007-06-19 15:00:00,55.35,55.59,55.31,55.48,494800.0,29.9015,30.0311,29.8799,29.9717,494800.0
2007-06-19 15:30:00,55.49,55.64,55.48,55.54,486900.0,29.9771,30.0581,29.9717,30.0041,486900.0
2007-06-20 09:30:00,55.72,55.81,55.17,55.28,315400.0,30.1014,30.15,29.8042,29.8637,315400.0
2007-06-20 10:00:00,55.28,55.43,55.18,55.33,208700.0,29.8637,29.9447,29.8096,29.8907,208700.0
2007-06-20 10:30:00,55.33,55.71,55.31,55.63,255900.0,29.8907,30.096,29.8799,30.0527,255900.0
2007-06-20 11:00:00,55.64,55.64,55.28,55.37,144900.0,30.0581,30.0581,29.8637,29.9123,144900.0
2007-06-20 11:30:00,55.36,55.49,55.18,55.36,200600.0,29.9069,29.9771,29.8096,29.9069,200600.0
2007-06-20 12:00:00,55.37,55.59,55.26,55.57,138900.0,29.9123,30.0311,29.8529,30.0203,138900.0
2007-06-20 12:30:00,55.54,55.65,55.51,55.61,81900.0,30.0041,30.0636,29.9879,30.0419,81900.0
2007-06-20 13:00:00,55.6,55.6,55.21,55.4,192600.0,30.0365,30.0365,29.8259,29.9285,192600.0
2007-06-20 13:30:00,55.41,55.56,55.33,55.47,121600.0,29.9339,30.0149,29.8907,29.9663,121600.0
2007-06-20 14:00:00,55.46,55.65,55.36,55.43,108200.0,29.9609,30.0636,29.9069,29.9447,108200.0
2007-06-20 14:30:00,55.41,55.51,55.23,55.41,150300.0,29.9339,29.9879,29.8367,29.9339,150300.0
2007-06-20 15:00:00,55.41,55.41,55.21,55.23,185100.0,29.9339,29.9339,29.8259,29.8367,185100.0
2007-06-20 15:30:00,55.22,55.26,55.01,55.09,326200.0,29.8313,29.8529,29.7178,29.761,326200.0
2007-06-21 09:30:00,55.04,55.5,55.03,55.43,400000.0,29.734,29.9825,29.7286,29.9447,400000.0
2007-06-21 10:00:00,55.42,55.99,55.37,55.87,429700.0,29.9393,30.2472,29.9123,30.1824,429700.0
2007-06-21 10:30:00,55.86,56.41,55.84,56.22,447300.0,30.177,30.4741,30.1662,30.3715,447300.0
2007-06-21 11:00:00,56.21,56.3,56.03,56.07,190200.0,30.3661,30.4147,30.2688,30.2904,190200.0
2007-06-21 11:30:00,56.07,56.28,56.01,56.17,297200.0,30.2904,30.4039,30.258,30.3445,297200.0
2007-06-21 12:00:00,56.18,56.5,56.18,56.27,369300.0,30.3499,30.5227,30.3499,30.3985,369300.0
2007-06-21 12:30:00,56.29,56.45,56.13,56.41,163200.0,30.4093,30.4957,30.3229,30.4741,163200.0
2007-06-21 13:00:00,56.42,56.77,56.41,56.66,313400.0,30.4795,30.6686,30.4741,30.6092,313400.0
2007-06-21 13:30:00,56.67,56.8,56.56,56.64,238600.0,30.6146,30.6848,30.5552,30.5984,238600.0
2007-06-21 14:00:00,56.64,56.66,56.35,56.4,220600.0,30.5984,30.6092,30.4417,30.4687,220600.0
2007-06-21 14:30:00,56.39,56.61,56.27,56.56,297800.0,30.4633,30.5822,30.3985,30.5552,297800.0
2007-06-21 15:00:00,56.56,56.73,56.53,56.68,256200.0,30.5552,30.647,30.5389,30.62,256200.0
2007-06-21 15:30:00,56.69,56.8,56.54,56.78,472500.0,30.6254,30.6848,30.5444,30.674,472500.0
2007-06-22 09:30:00,56.35,56.82,56.32,56.55,374400.0,30.4417,30.6956,30.4255,30.5498,374400.0
2007-06-22 10:00:00,56.55,56.55,56.05,56.05,454300.0,30.5498,30.5498,30.2796,30.2796,454300.0
2007-06-22 10:30:00,56.05,56.25,56.01,56.08,283800.0,30.2796,30.3877,30.258,30.2958,283800.0
2007-06-22 11:00:00,56.07,56.27,55.92,56.21,203900.0,30.2904,30.3985,30.2094,30.3661,203900.0
2007-06-22 11:30:00,56.21,56.34,56.08,56.3,233400.0,30.3661,30.4363,30.2958,30.4147,233400.0
2007-06-22 12:00:00,56.28,56.28,56.03,56.08,261100.0,30.4039,30.4039,30.2688,30.2958,261100.0
2007-06-22 12:30:00,56.08,56.3,55.92,56.16,417100.0,30.2958,30.4147,30.2094,30.3391,417100.0
2007-06-22 13:00:00,56.16,56.33,56.09,56.26,234700.0,30.3391,30.4309,30.3012,30.3931,234700.0
2007-06-22 13:30:00,56.27,56.42,56.23,56.29,216600.0,30.3985,30.4795,30.3769,30.4093,216600.0
2007-06-22 14:00:00,56.29,56.38,56.18,56.38,185500.0,30.4093,30.4579,30.3499,30.4579,185500.0
2007-06-22 14:30:00,56.39,56.42,56.21,56.25,189900.0,30.4633,30.4795,30.3661,30.3877,189900.0
2007-06-22 15:00:00,56.25,56.47,56.25,56.25,202900.0,30.3877,30.5065,30.3877,30.3877,202900.0
2007-06-22 15:30:00,56.24,56.36,56.08,56.28,517100.0,30.3823,30.4471,30.2958,30.4039,517100.0
2007-06-25 09:30:00,55.73,56.19,55.45,55.77,427700.0,30.1068,30.3553,29.9555,30.1284,427700.0
2007-06-25 10:00:00,55.77,56.24,55.75,56.1,387300.0,30.1284,30.3823,30.1176,30.3067,387300.0
2007-06-25 10:30:00,56.1,56.2,55.7,56.15,220400.0,30.3067,30.3607,30.0906,30.3337,220400.0
2007-06-25 11:00:00,56.15,56.29,56.0,56.07,223000.0,30.3337,30.4093,30.2526,30.2904,223000.0
2007-06-25 11:30:00,56.07,56.09,55.93,56.0,199000.0,30.2904,30.3012,30.2148,30.2526,199000.0
2007-06-25 12:00:00,56.0,56.2,55.99,56.09,124700.0,30.2526,30.3607,30.2472,30.3012,124700.0
2007-06-25 12:30:00,56.08,56.11,55.93,55.98,142800.0,30.2958,30.3121,30.2148,30.2418,142800.0
2007-06-25 13:00:00,55.98,56.1,55.82,55.83,143100.0,30.2418,30.3067,30.1554,30.1608,143100.0
2007-06-25 13:30:00,55.83,55.93,55.76,55.77,102000.0,30.1608,30.2148,30.123,30.1284,102000.0
2007-06-25 14:00:00,55.78,56.24,55.49,55.49,217400.0,30.1338,30.3823,29.9771,29.9771,217400.0
2007-06-25 14:30:00,55.48,55.5,55.26,55.4,344000.0,29.9717,29.9825,29.8529,29.9285,344000.0
2007-06-25 15:00:00,55.4,56.03,55.18,55.5,275300.0,29.9285,30.2688,29.8096,29.9825,275300.0
2007-06-25 15:30:00,55.51,55.65,55.21,55.4,364600.0,29.9879,30.0636,29.8259,29.9285,364600.0
2007-06-26 09:30:00,55.61,55.79,54.9,55.04,509300.0,30.0419,30.1392,29.6584,29.734,509300.0
2007-06-26 10:00:00,55.03,55.2,54.59,54.68,453300.0,29.7286,29.8204,29.4909,29.5395,453300.0
2007-06-26 10:30:00,54.68,55.08,54.68,54.76,385500.0,29.5395,29.7556,29.5395,29.5827,385500.0
2007-06-26 11:00:00,54.75,55.13,54.65,55.04,215000.0,29.5773,29.7826,29.5233,29.734,215000.0
2007-06-26 11:30:00,55.03,55.3,55.0,55.26,167400.0,29.7286,29.8745,29.7124,29.8529,167400.0
2007-06-26 12:00:00,55.26,55.37,55.1,55.21,135700.0,29.8529,29.9123,29.7664,29.8259,135700.0
2007-06-26 12:30:00,55.22,55.25,55.06,55.08,67300.0,29.8313,29.8475,29.7448,29.7556,67300.0
2007-06-26 13:00:00,55.09,55.22,55.04,55.11,151200.0,29.761,29.8313,29.734,29.7718,151200.0
2007-06-26 13:30:00,55.1,55.23,55.0,55.09,149700.0,29.7664,29.8367,29.7124,29.761,149700.0
2007-06-26 14:00:00,55.1,55.21,54.97,55.04,175200.0,29.7664,29.8259,29.6962,29.734,175200.0
2007-06-26 14:30:00,55.03,55.07,54.79,54.79,223800.0,29.7286,29.7502,29.599,29.599,223800.0
2007-06-26 15:00:00,54.78,55.06,54.66,54.94,282300.0,29.5936,29.7448,29.5287,29.68,282300.0
2007-06-26 15:30:00,54.95,55.04,54.85,54.92,306300.0,29.6854,29.734,29.6314,29.6692,306300.0
2007-06-27 09:30:00,54.82,55.41,54.6,55.24,298200.0,29.6152,29.9339,29.4963,29.8421,298200.0
2007-06-27 10:00:00,55.23,55.38,55.06,55.36,208700.0,29.8367,29.9177,29.7448,29.9069,208700.0
2007-06-27 10:30:00,55.34,55.5,55.19,55.21,177300.0,29.8961,29.9825,29.815,29.8259,177300.0
2007-06-27 11:00:00,55.21,55.51,55.11,55.51,209000.0,29.8259,29.9879,29.7718,29.9879,209000.0
2007-06-27 11:30:00,55.5,55.55,55.37,55.45,170800.0,29.9825,30.0095,29.9123,29.9555,170800.0
2007-06-27 12:00:00,55.46,55.71,55.46,55.61,216500.0,29.9609,30.096,29.9609,30.0419,216500.0
2007-06-27 12:30:00,55.61,55.88,55.6,55.67,198500.0,30.0419,30.1878,30.0365,30.0744,198500.0
2007-06-27 13:00:00,55.69,55.96,55.68,55.96,418800.0,30.0852,30.231,30.0798,30.231,418800.0
2007-06-27 13:30:00,55.95,56.35,55.94,56.3,703700.0,30.2256,30.4417,30.2202,30.4147,703700.0
2007-06-27 14:00:00,56.32,56.45,56.25,56.33,326800.0,30.4255,30.4957,30.3877,30.4309,326800.0
2007-06-27 14:30:00,56.33,56.51,56.25,56.27,315600.0,30.4309,30.5281,30.3877,30.3985,315600.0
2007-06-27 15:00:00,56.28,56.35,56.22,56.26,279800.0,30.4039,30.4417,30.3715,30.3931,279800.0
2007-06-27 15:30:00,56.27,56.39,56.25,56.39,330400.0,30.3985,30.4633,30.3877,30.4633,330400.0
2007-06-28 09:30:00,55.75,56.1,55.63,55.9,427100.0,30.1176,30.3067,30.0527,30.1986,427100.0
2007-06-28 10:00:00,55.9,55.97,55.79,55.92,415500.0,30.1986,30.2364,30.1392,30.2094,415500.0
2007-06-28 10:30:00,55.91,55.97,55.84,55.93,243200.0,30.204,30.2364,30.1662,30.2148,243200.0
2007-06-28 11:00:00,55.93,55.98,55.88,55.96,214500.0,30.2148,30.2418,30.1878,30.231,214500.0
2007-06-28 11:30:00,55.96,56.03,55.91,55.99,220000.0,30.231,30.2688,30.204,30.2472,220000.0
2007-06-28 12:00:00,55.98,56.01,55.94,55.97,94400.0,30.2418,30.258,30.2202,30.2364,94400.0
2007-06-28 12:30:00,55.97,56.33,55.87,55.9,103100.0,30.2364,30.4309,30.1824,30.1986,103100.0
2007-06-28 13:00:00,55.89,55.95,55.83,55.83,106900.0,30.1932,30.2256,30.1608,30.1608,106900.0
2007-06-28 13:30:00,55.85,55.92,55.82,55.85,90100.0,30.1716,30.2094,30.1554,30.1716,90100.0
2007-06-28 14:00:00,55.85,56.01,55.69,55.78,266500.0,30.1716,30.258,30.0852,30.1338,266500.0
2007-06-28 14:30:00,55.8,55.86,55.55,55.69,320700.0,30.1446,30.177,30.0095,30.0852,320700.0
2007-06-28 15:00:00,55.68,55.74,55.52,55.65,215300.0,30.0798,30.1122,29.9933,30.0636,215300.0
2007-06-28 15:30:00,55.62,55.73,55.44,55.44,307800.0,30.0473,30.1068,29.9501,29.9501,307800.0
2007-06-29 09:30:00,55.5,55.56,55.29,55.39,282000.0,29.9825,30.0149,29.8691,29.9231,282000.0
2007-06-29 10:00:00,55.39,55.5,55.29,55.39,284500.0,29.9231,29.9825,29.8691,29.9231,284500.0
2007-06-29 10:30:00,55.4,55.44,55.23,55.28,162300.0,29.9285,29.9501,29.8367,29.8637,162300.0
2007-06-29 11:00:00,55.28,55.36,55.1,55.35,141600.0,29.8637,29.9069,29.7664,29.9015,141600.0
2007-06-29 11:30:00,55.35,55.4,55.2,55.23,143300.0,29.9015,29.9285,29.8204,29.8367,143300.0
2007-06-29 12:00:00,55.23,55.24,55.05,55.1,169700.0,29.8367,29.8421,29.7394,29.7664,169700.0
2007-06-29 12:30:00,55.1,55.17,54.97,55.1,218700.0,29.7664,29.8042,29.6962,29.7664,218700.0
2007-06-29 13:00:00,55.1,55.18,55.0,55.01,188600.0,29.7664,29.8096,29.7124,29.7178,188600.0
2007-06-29 13:30:00,54.99,55.06,54.95,55.01,174100.0,29.707,29.7448,29.6854,29.7178,174100.0
2007-06-29 14:00:00,55.01,55.02,54.84,54.97,292200.0,29.7178,29.7232,29.626,29.6962,292200.0
2007-06-29 14:30:00,54.96,55.45,54.9,55.04,145700.0,29.6908,29.9555,29.6584,29.734,145700.0
2007-06-29 15:00:00,55.04,55.09,54.59,54.72,376000.0,29.734,29.761,29.4909,29.5611,376000.0
2007-06-29 15:30:00,54.72,54.97,54.69,54.94,445100.0,29.5611,29.6962,29.5449,29.68,445100.0
2007-07-02 09:30:00,54.9,55.49,54.9,55.07,345400.0,29.6584,29.9771,29.6584,29.7502,345400.0
2007-07-02 10:00:00,55.08,55.4,55.08,55.31,231400.0,29.7556,29.9285,29.7556,29.8799,231400.0
2007-07-02 10:30:00,55.33,55.74,55.31,55.61,215500.0,29.8907,30.1122,29.8799,30.0419,215500.0
2007-07-02 11:00:00,55.63,55.66,55.28,55.39,197600.0,30.0527,30.069,29.8637,29.9231,197600.0
2007-07-02 11:30:00,55.38,55.39,55.14,55.17,120100.0,29.9177,29.9231,29.788,29.8042,120100.0
2007-07-02 12:00:00,55.19,55.37,55.16,55.21,88200.0,29.815,29.9123,29.7988,29.8259,88200.0
2007-07-02 12:30:00,55.21,55.25,55.1,55.19,75200.0,29.8259,29.8475,29.7664,29.815,75200.0
2007-07-02 13:00:00,55.19,55.24,55.12,55.2,69400.0,29.815,29.8421,29.7772,29.8204,69400.0
2007-07-02 13:30:00,55.2,55.33,55.2,55.28,92400.0,29.8204,29.8907,29.8204,29.8637,92400.0
2007-07-02 14:00:00,55.29,55.32,55.15,55.22,117600.0,29.8691,29.8853,29.7934,29.8313,117600.0
2007-07-02 14:30:00,55.21,55.31,55.2,55.28,58400.0,29.8259,29.8799,29.8204,29.8637,58400.0
2007-07-02 15:00:00,55.28,55.3,55.2,55.27,121700.0,29.8637,29.8745,29.8204,29.8583,121700.0
2007-07-02 15:30:00,55.28,55.39,55.22,55.39,173800.0,29.8637,29.9231,29.8313,29.9231,173800.0
2007-07-03 09:30:00,55.52,55.52,55.11,55.44,248800.0,29.9933,29.9933,29.7718,29.9501,248800.0
2007-07-03 10:00:00,55.43,55.5,55.34,55.36,145800.0,29.9447,29.9825,29.8961,29.9069,145800.0
2007-07-03 10:30:00,55.38,55.41,55.13,55.2,171900.0,29.9177,29.9339,29.7826,29.8204,171900.0
2007-07-03 11:00:00,55.19,55.22,55.1,55.14,111700.0,29.815,29.8313,29.7664,29.788,111700.0
2007-07-03 11:30:00,55.14,55.35,55.0,55.07,154100.0,29.788,29.9015,29.7124,29.7502,154100.0
2007-07-03 12:00:00,55.08,55.11,55.0,55.02,96000.0,29.7556,29.7718,29.7124,29.7232,96000.0
2007-07-03 12:30:00,55.03,55.18,55.01,55.18,142500.0,29.7286,29.8096,29.7178,29.8096,142500.0
2007-07-05 09:30:00,55.01,55.26,54.81,55.25,222700.0,29.7178,29.8529,29.6098,29.8475,222700.0
2007-07-05 10:00:00,55.26,55.38,55.19,55.37,328100.0,29.8529,29.9177,29.815,29.9123,328100.0
2007-07-05 10:30:00,55.36,55.49,55.26,55.48,295000.0,29.9069,29.9771,29.8529,29.9717,295000.0
2007-07-05 11:00:00,55.36,55.49,55.16,55.34,192800.0,29.9069,29.9771,29.7988,29.8961,192800.0
2007-07-05 11:30:00,55.39,55.4,55.19,55.23,165200.0,29.9231,29.9285,29.815,29.8367,165200.0
2007-07-05 12:00:00,55.22,55.36,55.22,55.32,169500.0,29.8313,29.9069,29.8313,29.8853,169500.0
2007-07-05 12:30:00,55.32,55.56,55.27,55.49,171800.0,29.8853,30.0149,29.8583,29.9771,171800.0
2007-07-05 13:00:00,55.49,55.63,55.49,55.58,145200.0,29.9771,30.0527,29.9771,30.0257,145200.0
2007-07-05 13:30:00,55.59,55.78,55.57,55.77,162200.0,30.0311,30.1338,30.0203,30.1284,162200.0
2007-07-05 14:00:00,55.76,55.96,55.73,55.94,287400.0,30.123,30.231,30.1068,30.2202,287400.0
2007-07-05 14:30:00,55.94,56.17,55.93,56.06,320700.0,30.2202,30.3445,30.2148,30.285,320700.0
2007-07-05 15:00:00,56.06,56.15,56.02,56.14,265400.0,30.285,30.3337,30.2634,30.3283,265400.0
2007-07-05 15:30:00,56.13,56.28,56.02,56.16,553100.0,30.3229,30.4039,30.2634,30.3391,553100.0
2007-07-06 09:30:00,56.04,56.37,55.71,55.79,408600.0,30.2742,30.4525,30.096,30.1392,408600.0
2007-07-06 10:00:00,55.79,56.25,55.77,56.25,208900.0,30.1392,30.3877,30.1284,30.3877,208900.0
2007-07-06 10:30:00,56.25,56.29,56.07,56.13,191600.0,30.3877,30.4093,30.2904,30.3229,191600.0
2007-07-06 11:00:00,56.13,56.13,55.93,56.13,178000.0,30.3229,30.3229,30.2148,30.3229,178000.0
2007-07-06 11:30:00,56.13,56.49,56.13,56.42,205500.0,30.3229,30.5173,30.3229,30.4795,205500.0
2007-07-06 12:00:00,56.42,56.46,56.2,56.22,123300.0,30.4795,30.5011,30.3607,30.3715,123300.0
2007-07-06 12:30:00,56.24,56.34,56.24,56.28,91400.0,30.3823,30.4363,30.3823,30.4039,91400.0
2007-07-06 13:00:00,56.28,56.29,56.12,56.15,130300.0,30.4039,30.4093,30.3175,30.3337,130300.0
2007-07-06 13:30:00,56.15,56.32,56.11,56.24,172000.0,30.3337,30.4255,30.3121,30.3823,172000.0
2007-07-06 14:00:00,56.23,56.31,56.22,56.27,148300.0,30.3769,30.4201,30.3715,30.3985,148300.0
2007-07-06 14:30:00,56.28,56.35,56.21,56.22,160400.0,30.4039,30.4417,30.3661,30.3715,160400.0
2007-07-06 15:00:00,56.22,56.26,56.19,56.25,112800.0,30.3715,30.3931,30.3553,30.3877,112800.0
2007-07-06 15:30:00,56.26,56.44,56.25,56.42,534400.0,30.3931,30.4903,30.3877,30.4795,534400.0
2007-07-09 09:30:00,56.36,56.65,56.2,56.63,403400.0,30.4471,30.6038,30.3607,30.593,403400.0
2007-07-09 10:00:00,56.62,57.41,56.59,57.2,868100.0,30.5876,31.0143,30.5714,30.9009,868100.0
2007-07-09 10:30:00,57.17,57.54,57.0,57.49,507800.0,30.8847,31.0846,30.7929,31.0576,507800.0
2007-07-09 11:00:00,57.34,57.77,56.42,57.5,513900.0,30.9765,31.2088,30.4795,31.063,513900.0
2007-07-09 11:30:00,57.56,57.65,57.49,57.64,187900.0,31.0954,31.144,31.0576,31.1386,187900.0
2007-07-09 12:00:00,57.62,57.69,57.54,57.54,178700.0,31.1278,31.1656,31.0846,31.0846,178700.0
2007-07-09 12:30:00,57.6,57.6,57.24,57.29,310200.0,31.117,31.117,30.9225,30.9495,310200.0
2007-07-09 13:00:00,57.34,57.36,57.15,57.26,187800.0,30.9765,30.9873,30.8739,30.9333,187800.0
2007-07-09 13:30:00,57.27,57.5,57.19,57.4,245800.0,30.9387,31.063,30.8955,31.0089,245800.0
2007-07-09 14:00:00,57.39,57.55,57.29,57.3,210100.0,31.0035,31.09,30.9495,30.9549,210100.0
2007-07-09 14:30:00,57.31,57.45,57.29,57.3,126600.0,30.9603,31.036,30.9495,30.9549,126600.0
2007-07-09 15:00:00,57.35,57.35,57.16,57.18,225400.0,30.9819,30.9819,30.8793,30.8901,225400.0
2007-07-09 15:30:00,57.18,57.21,57.08,57.1,382000.0,30.8901,30.9063,30.8361,30.8469,382000.0
2007-07-10 09:30:00,56.9,57.31,56.65,57.19,359800.0,30.7388,30.9603,30.6038,30.8955,359800.0
2007-07-10 10:00:00,57.2,57.29,56.96,57.06,286900.0,30.9009,30.9495,30.7712,30.8253,286900.0
2007-07-10 10:30:00,57.07,57.2,56.91,57.19,205800.0,30.8307,30.9009,30.7442,30.8955,205800.0
2007-07-10 11:00:00,57.2,57.58,57.19,57.38,301200.0,30.9009,31.1062,30.8955,30.9981,301200.0
2007-07-10 11:30:00,57.37,57.41,57.31,57.35,131000.0,30.9927,31.0143,30.9603,30.9819,131000.0
2007-07-10 12:00:00,57.35,57.41,57.03,57.27,110600.0,30.9819,31.0143,30.8091,30.9387,110600.0
2007-07-10 12:30:00,57.28,57.3,57.05,57.14,178100.0,30.9441,30.9549,30.8199,30.8685,178100.0
2007-07-10 13:00:00,57.14,57.17,56.95,56.96,204500.0,30.8685,30.8847,30.7658,30.7712,204500.0
2007-07-10 13:30:00,56.96,57.11,56.85,57.05,203700.0,30.7712,30.8523,30.7118,30.8199,203700.0
2007-07-10 14:00:00,57.04,57.08,56.89,56.97,127600.0,30.8145,30.8361,30.7334,30.7766,127600.0
2007-07-10 14:30:00,56.98,57.12,56.92,56.98,141700.0,30.782,30.8577,30.7496,30.782,141700.0
2007-07-10 15:00:00,56.98,57.09,56.81,56.99,197000.0,30.782,30.8415,30.6902,30.7875,197000.0
2007-07-10 15:30:00,56.98,56.98,56.78,56.87,455200.0,30.782,30.782,30.674,30.7226,455200.0
2007-07-11 09:30:00,56.6,56.89,56.21,56.31,442500.0,30.5768,30.7334,30.3661,30.4201,442500.0
2007-07-11 10:00:00,56.3,56.72,56.26,56.63,253300.0,30.4147,30.6416,30.3931,30.593,253300.0
2007-07-11 10:30:00,56.64,56.72,56.42,56.59,244600.0,30.5984,30.6416,30.4795,30.5714,244600.0
2007-07-11 11:00:00,56.65,56.67,56.28,56.4,370200.0,30.6038,30.6146,30.4039,30.4687,370200.0
2007-07-11 11:30:00,56.39,56.48,56.28,56.32,201600.0,30.4633,30.5119,30.4039,30.4255,201600.0
2007-07-11 12:00:00,56.33,56.37,56.16,56.32,285400.0,30.4309,30.4525,30.3391,30.4255,285400.0
2007-07-11 12:30:00,56.29,56.34,56.22,56.26,72800.0,30.4093,30.4363,30.3715,30.3931,72800.0
2007-07-11 13:00:00,56.27,56.42,56.22,56.38,83500.0,30.3985,30.4795,30.3715,30.4579,83500.0
2007-07-11 13:30:00,56.36,56.63,56.33,56.42,198500.0,30.4471,30.593,30.4309,30.4795,198500.0
2007-07-11 14:00:00,56.49,56.49,56.26,56.38,87500.0,30.5173,30.5173,30.3931,30.4579,87500.0
2007-07-11 14:30:00,56.38,56.4,56.11,56.26,161200.0,30.4579,30.4687,30.3121,30.3931,161200.0
2007-07-11 15:00:00,56.21,56.45,56.21,56.4,271700.0,30.3661,30.4957,30.3661,30.4687,271700.0
2007-07-11 15:30:00,56.4,56.45,56.33,56.4,310700.0,30.4687,30.4957,30.4309,30.4687,310700.0
2007-07-12 09:30:00,56.42,56.7,56.4,56.6,392900.0,30.4795,30.6308,30.4687,30.5768,392900.0
2007-07-12 10:00:00,56.6,56.64,56.33,56.35,265500.0,30.5768,30.5984,30.4309,30.4417,265500.0
2007-07-12 10:30:00,56.36,56.58,56.35,56.55,193900.0,30.4471,30.566,30.4417,30.5498,193900.0
2007-07-12 11:00:00,56.55,56.6,56.5,56.55,203700.0,30.5498,30.5768,30.5227,30.5498,203700.0
2007-07-12 11:30:00,56.55,56.7,56.45,56.62,233300.0,30.5498,30.6308,30.4957,30.5876,233300.0
2007-07-12 12:00:00,56.63,56.98,56.62,56.79,678200.0,30.593,30.782,30.5876,30.6794,678200.0
2007-07-12 12:30:00,56.79,56.86,56.64,56.85,349400.0,30.6794,30.7172,30.5984,30.7118,349400.0
2007-07-12 13:00:00,56.85,56.91,56.76,56.84,133300.0,30.7118,30.7442,30.6632,30.7064,133300.0
2007-07-12 13:30:00,56.85,57.04,56.74,56.78,281300.0,30.7118,30.8145,30.6524,30.674,281300.0
2007-07-12 14:00:00,56.78,56.85,56.72,56.77,145700.0,30.674,30.7118,30.6416,30.6686,145700.0
2007-07-12 14:30:00,56.77,56.88,56.75,56.84,276000.0,30.6686,30.728,30.6578,30.7064,276000.0
2007-07-12 15:00:00,56.85,57.0,56.82,56.98,639500.0,30.7118,30.7929,30.6956,30.782,639500.0
2007-07-12 15:30:00,56.98,57.22,56.97,57.08,1151100.0,30.782,30.9117,30.7766,30.8361,1151100.0
2007-07-13 09:30:00,57.24,57.42,56.75,56.81,641700.0,30.9225,31.0197,30.6578,30.6902,641700.0
2007-07-13 10:00:00,56.82,57.0,56.46,56.5,492000.0,30.6956,30.7929,30.5011,30.5227,492000.0
2007-07-13 10:30:00,56.49,56.68,56.37,56.68,437100.0,30.5173,30.62,30.4525,30.62,437100.0
2007-07-13 11:00:00,56.67,56.74,56.54,56.54,224900.0,30.6146,30.6524,30.5444,30.5444,224900.0
2007-07-13 11:30:00,56.53,56.53,56.32,56.37,161100.0,30.5389,30.5389,30.4255,30.4525,161100.0
2007-07-13 12:00:00,56.38,56.49,56.26,56.27,165100.0,30.4579,30.5173,30.3931,30.3985,165100.0
2007-07-13 12:30:00,56.28,56.45,56.26,56.42,149300.0,30.4039,30.4957,30.3931,30.4795,149300.0
2007-07-13 13:00:00,56.42,56.46,56.38,56.41,80300.0,30.4795,30.5011,30.4579,30.4741,80300.0
2007-07-13 13:30:00,56.41,56.49,56.3,56.31,175800.0,30.4741,30.5173,30.4147,30.4201,175800.0
2007-07-13 14:00:00,56.31,56.41,56.24,56.27,159800.0,30.4201,30.4741,30.3823,30.3985,159800.0
2007-07-13 14:30:00,56.26,57.08,56.12,56.2,576700.0,30.3931,30.8361,30.3175,30.3607,576700.0
2007-07-13 15:00:00,56.19,56.29,56.16,56.26,286700.0,30.3553,30.4093,30.3391,30.3931,286700.0
2007-07-13 15:30:00,56.26,56.31,56.08,56.12,698100.0,30.3931,30.4201,30.2958,30.3175,698100.0
2007-07-16 09:30:00,56.08,56.28,55.99,56.2,250700.0,30.2958,30.4039,30.2472,30.3607,250700.0
2007-07-16 10:00:00,56.21,56.55,56.18,56.5,288000.0,30.3661,30.5498,30.3499,30.5227,288000.0
2007-07-16 10:30:00,56.49,56.61,56.36,56.41,235200.0,30.5173,30.5822,30.4471,30.4741,235200.0
2007-07-16 11:00:00,56.4,56.68,56.39,56.66,176600.0,30.4687,30.62,30.4633,30.6092,176600.0
2007-07-16 11:30:00,56.67,56.83,56.63,56.82,223800.0,30.6146,30.701,30.593,30.6956,223800.0
2007-07-16 12:00:00,56.82,57.03,56.79,56.87,512400.0,30.6956,30.8091,30.6794,30.7226,512400.0
2007-07-16 12:30:00,56.87,56.91,56.86,56.91,101200.0,30.7226,30.7442,30.7172,30.7442,101200.0
2007-07-16 13:00:00,56.91,56.91,56.57,56.61,193200.0,30.7442,30.7442,30.5606,30.5822,193200.0
2007-07-16 13:30:00,56.61,56.66,56.46,56.55,211500.0,30.5822,30.6092,30.5011,30.5498,211500.0
2007-07-16 14:00:00,56.55,56.73,56.49,56.68,172900.0,30.5498,30.647,30.5173,30.62,172900.0
2007-07-16 14:30:00,56.68,56.85,56.68,56.83,186800.0,30.62,30.7118,30.62,30.701,186800.0
2007-07-16 15:00:00,56.85,56.96,56.78,56.9,285100.0,30.7118,30.7712,30.674,30.7388,285100.0
2007-07-16 15:30:00,56.9,56.9,56.63,56.7,522000.0,30.7388,30.7388,30.593,30.6308,522000.0
2007-07-17 09:30:00,57.14,58.75,57.14,58.24,1650900.0,30.8685,31.7382,30.8685,31.4627,1650900.0
2007-07-17 10:00:00,58.24,58.46,57.82,58.27,836200.0,31.4627,31.5816,31.2358,31.4789,836200.0
2007-07-17 10:30:00,58.28,58.55,58.22,58.3,594600.0,31.4843,31.6302,31.4519,31.4951,594600.0
2007-07-17 11:00:00,58.3,58.58,58.12,58.16,392800.0,31.4951,31.6464,31.3979,31.4195,392800.0
2007-07-17 11:30:00,58.16,58.27,57.99,58.02,193300.0,31.4195,31.4789,31.3277,31.3439,193300.0
2007-07-17 12:00:00,58.02,58.1,57.86,57.88,177800.0,31.3439,31.3871,31.2574,31.2683,177800.0
2007-07-17 12:30:00,57.88,57.88,57.72,57.82,175400.0,31.2683,31.2683,31.1818,31.2358,175400.0
2007-07-17 13:00:00,57.81,58.13,57.75,58.1,239200.0,31.2304,31.4033,31.198,31.3871,239200.0
2007-07-17 13:30:00,58.11,61.73,58.02,61.71,4442100.0,31.3925,33.3481,31.3439,33.3373,4442100.0
2007-07-17 14:00:00,61.7,61.99,61.11,61.4,2659700.0,33.3319,33.4886,33.0132,33.1698,2659700.0
2007-07-17 14:30:00,61.4,61.74,61.27,61.37,1439800.0,33.1698,33.3535,33.0996,33.1536,1439800.0
2007-07-17 15:00:00,61.36,61.75,61.22,61.68,2144700.0,33.1482,33.3589,33.0726,33.3211,2144700.0
2007-07-17 15:30:00,61.69,62.0,61.47,61.73,1970200.0,33.3265,33.494,33.2077,33.3481,1970200.0
2007-07-18 09:30:00,60.6,61.5,60.6,61.34,1172900.0,32.7377,33.2239,32.7377,33.1374,1172900.0
2007-07-18 10:00:00,61.34,61.38,60.51,60.77,904000.0,33.1374,33.159,32.689,32.8295,904000.0
2007-07-18 10:30:00,60.77,60.77,60.15,60.29,722600.0,32.8295,32.8295,32.4946,32.5702,722600.0
2007-07-18 11:00:00,60.28,60.58,60.28,60.43,341100.0,32.5648,32.7269,32.5648,32.6458,341100.0
2007-07-18 11:30:00,60.43,60.7,60.35,60.57,333100.0,32.6458,32.7917,32.6026,32.7215,333100.0
2007-07-18 12:00:00,60.58,61.24,60.5,60.92,654300.0,32.7269,33.0834,32.6836,32.9105,654300.0
2007-07-18 12:30:00,60.88,61.75,60.84,61.29,501500.0,32.8889,33.3589,32.8673,33.1104,501500.0
2007-07-18 13:00:00,61.27,61.27,60.85,60.99,284700.0,33.0996,33.0996,32.8727,32.9484,284700.0
2007-07-18 13:30:00,60.98,61.15,60.9,61.09,276100.0,32.943,33.0348,32.8997,33.0024,276100.0
2007-07-18 14:00:00,61.09,61.22,60.91,60.98,217200.0,33.0024,33.0726,32.9051,32.943,217200.0
2007-07-18 14:30:00,60.98,61.01,60.82,60.89,224500.0,32.943,32.9592,32.8565,32.8943,224500.0
2007-07-18 15:00:00,60.9,61.0,60.75,60.82,273800.0,32.8997,32.9538,32.8187,32.8565,273800.0
2007-07-18 15:30:00,60.81,61.5,60.79,61.49,778800.0,32.8511,33.2239,32.8403,33.2185,778800.0
2007-07-19 09:30:00,61.8,62.05,61.03,61.12,814700.0,33.3859,33.521,32.97,33.0186,814700.0
2007-07-19 10:00:00,61.1,62.0,61.02,61.99,342900.0,33.0078,33.494,32.9646,33.4886,342900.0
2007-07-19 10:30:00,61.98,62.0,61.72,61.92,384400.0,33.4832,33.494,33.3427,33.4508,384400.0
2007-07-19 11:00:00,61.93,62.32,61.92,62.07,442200.0,33.4562,33.6669,33.4508,33.5318,442200.0
2007-07-19 11:30:00,62.07,62.17,62.02,62.04,212900.0,33.5318,33.5858,33.5048,33.5156,212900.0
2007-07-19 12:00:00,62.04,62.34,62.04,62.33,233100.0,33.5156,33.6777,33.5156,33.6723,233100.0
2007-07-19 12:30:00,62.33,62.53,62.21,62.51,253100.0,33.6723,33.7803,33.6074,33.7695,253100.0
2007-07-19 13:00:00,62.5,62.51,62.27,62.35,149600.0,33.7641,33.7695,33.6398,33.6831,149600.0
2007-07-19 13:30:00,62.35,62.48,62.3,62.39,123100.0,33.6831,33.7533,33.656,33.7047,123100.0
2007-07-19 14:00:00,62.39,62.4,62.21,62.37,206500.0,33.7047,33.7101,33.6074,33.6939,206500.0
2007-07-19 14:30:00,62.37,62.43,62.24,62.43,183300.0,33.6939,33.7263,33.6236,33.7263,183300.0
2007-07-19 15:00:00,62.42,62.53,62.37,62.49,255000.0,33.7209,33.7803,33.6939,33.7587,255000.0
2007-07-19 15:30:00,62.49,62.58,62.43,62.43,474000.0,33.7587,33.8073,33.7263,33.7263,474000.0
2007-07-20 09:30:00,62.5,62.67,62.0,62.13,1030600.0,33.7641,33.8559,33.494,33.5642,1030600.0
2007-07-20 10:00:00,62.14,62.64,62.01,62.56,346600.0,33.5696,33.8397,33.4994,33.7965,346600.0
2007-07-20 10:30:00,62.55,62.65,62.18,62.49,352400.0,33.7911,33.8451,33.5912,33.7587,352400.0
2007-07-20 11:00:00,62.48,62.53,62.15,62.21,191800.0,33.7533,33.7803,33.575,33.6074,191800.0
2007-07-20 11:30:00,62.21,62.22,61.84,62.12,320600.0,33.6074,33.6128,33.4075,33.5588,320600.0
2007-07-20 12:00:00,62.11,62.37,61.93,62.37,234100.0,33.5534,33.6939,33.4562,33.6939,234100.0
2007-07-20 12:30:00,62.37,62.39,61.93,61.99,161000.0,33.6939,33.7047,33.4562,33.4886,161000.0
2007-07-20 13:00:00,61.99,62.17,61.93,61.98,114900.0,33.4886,33.5858,33.4562,33.4832,114900.0
2007-07-20 13:30:00,61.98,62.17,61.87,62.07,156200.0,33.4832,33.5858,33.4238,33.5318,156200.0
2007-07-20 14:00:00,62.07,62.22,61.96,62.04,193200.0,33.5318,33.6128,33.4724,33.5156,193200.0
2007-07-20 14:30:00,62.03,62.1,61.87,62.06,153900.0,33.5102,33.548,33.4238,33.5264,153900.0
2007-07-20 15:00:00,62.07,62.26,61.96,61.98,238200.0,33.5318,33.6344,33.4724,33.4832,238200.0
2007-07-20 15:30:00,61.99,62.01,61.83,61.91,381800.0,33.4886,33.4994,33.4021,33.4454,381800.0
2007-07-23 09:30:00,62.18,62.26,61.78,62.1,307900.0,33.5912,33.6344,33.3751,33.548,307900.0
2007-07-23 10:00:00,62.1,62.3,61.55,61.58,373500.0,33.548,33.656,33.2509,33.2671,373500.0
2007-07-23 10:30:00,61.59,61.93,61.5,61.85,256000.0,33.2725,33.4562,33.2239,33.4129,256000.0
2007-07-23 11:00:00,61.85,61.91,61.54,61.74,208100.0,33.4129,33.4454,33.2455,33.3535,208100.0
2007-07-23 11:30:00,61.73,61.89,61.41,61.44,196600.0,33.3481,33.4346,33.1752,33.1915,196600.0
2007-07-23 12:00:00,61.45,61.51,61.41,61.47,135600.0,33.1969,33.2293,33.1752,33.2077,135600.0
2007-07-23 12:30:00,61.5,61.71,61.45,61.46,150600.0,33.2239,33.3373,33.1969,33.2023,150600.0
2007-07-23 13:00:00,61.47,61.6,61.4,61.48,181100.0,33.2077,33.2779,33.1698,33.2131,181100.0
2007-07-23 13:30:00,61.49,61.58,61.34,61.42,117600.0,33.2185,33.2671,33.1374,33.1807,117600.0
2007-07-23 14:00:00,61.41,61.49,61.31,61.37,166100.0,33.1752,33.2185,33.1212,33.1536,166100.0
2007-07-23 14:30:00,61.37,61.53,61.35,61.48,181700.0,33.1536,33.2401,33.1428,33.2131,181700.0
2007-07-23 15:00:00,61.47,61.58,61.41,61.42,366800.0,33.2077,33.2671,33.1752,33.1807,366800.0
2007-07-23 15:30:00,61.42,61.43,61.23,61.27,427600.0,33.1807,33.1861,33.078,33.0996,427600.0
2007-07-24 09:30:00,59.6,59.77,59.17,59.27,1064900.0,32.1974,32.2893,31.9651,32.0192,1064900.0
2007-07-24 10:00:00,59.28,59.55,58.27,58.27,1197800.0,32.0246,32.1704,31.4789,31.4789,1197800.0
2007-07-24 10:30:00,58.27,58.67,58.06,58.59,970700.0,31.4789,31.695,31.3655,31.6518,970700.0
2007-07-24 11:00:00,58.59,59.42,58.44,59.2,632000.0,31.6518,32.1002,31.5708,31.9814,632000.0
2007-07-24 11:30:00,59.2,59.45,58.8,59.39,441100.0,31.9814,32.1164,31.7653,32.084,441100.0
2007-07-24 12:00:00,59.39,59.65,59.29,59.55,382500.0,32.084,32.2245,32.03,32.1704,382500.0
2007-07-24 12:30:00,59.53,59.93,59.47,59.75,478600.0,32.1596,32.3757,32.1272,32.2785,478600.0
2007-07-24 13:00:00,59.76,59.89,59.08,59.71,179700.0,32.2839,32.3541,31.9165,32.2569,179700.0
2007-07-24 13:30:00,59.72,59.89,59.68,59.76,260900.0,32.2623,32.3541,32.2407,32.2839,260900.0
2007-07-24 14:00:00,59.77,59.88,59.56,59.81,317300.0,32.2893,32.3487,32.1758,32.3109,317300.0
2007-07-24 14:30:00,59.81,59.84,59.2,59.31,333900.0,32.3109,32.3271,31.9814,32.0408,333900.0
2007-07-24 15:00:00,59.32,59.34,59.05,59.24,490900.0,32.0462,32.057,31.9003,32.003,490900.0
2007-07-24 15:30:00,59.22,59.34,59.03,59.31,625700.0,31.9922,32.057,31.8895,32.0408,625700.0
2007-07-25 09:30:00,59.58,60.12,58.75,59.24,624800.0,32.1866,32.4784,31.7382,32.003,624800.0
2007-07-25 10:00:00,59.25,59.25,58.64,58.77,472000.0,32.0084,32.0084,31.6788,31.7491,472000.0
2007-07-25 10:30:00,58.79,59.28,58.55,59.24,596400.0,31.7599,32.0246,31.6302,32.003,596400.0
2007-07-25 11:00:00,59.23,59.35,58.83,59.03,262400.0,31.9976,32.0624,31.7815,31.8895,262400.0
2007-07-25 11:30:00,59.05,59.1,58.9,58.99,200900.0,31.9003,31.9273,31.8193,31.8679,200900.0
2007-07-25 12:00:00,59.01,59.1,58.8,59.05,201400.0,31.8787,31.9273,31.7653,31.9003,201400.0
2007-07-25 12:30:00,59.05,59.29,58.96,59.02,179900.0,31.9003,32.03,31.8517,31.8841,179900.0
2007-07-25 13:00:00,59.03,59.2,58.65,59.0,434400.0,31.8895,31.9814,31.6842,31.8733,434400.0
2007-07-25 13:30:00,58.96,59.09,58.8,58.86,294800.0,31.8517,31.9219,31.7653,31.7977,294800.0
2007-07-25 14:00:00,58.88,59.18,58.79,59.05,432300.0,31.8085,31.9705,31.7599,31.9003,432300.0
2007-07-25 14:30:00,59.05,59.32,58.96,59.3,293900.0,31.9003,32.0462,31.8517,32.0354,293900.0
2007-07-25 15:00:00,59.3,59.8,59.25,59.6,518500.0,32.0354,32.3055,32.0084,32.1974,518500.0
2007-07-25 15:30:00,59.6,59.61,59.32,59.48,469400.0,32.1974,32.2028,32.0462,32.1326,469400.0
2007-07-26 09:30:00,58.66,59.5,58.49,58.81,550000.0,31.6896,32.1434,31.5978,31.7707,550000.0
2007-07-26 10:00:00,58.81,59.18,58.56,58.86,285700.0,31.7707,31.9705,31.6356,31.7977,285700.0
2007-07-26 10:30:00,58.86,59.19,58.6,58.99,221100.0,31.7977,31.9759,31.6572,31.8679,221100.0
2007-07-26 11:00:00,58.96,58.97,58.3,58.51,311600.0,31.8517,31.8571,31.4951,31.6086,311600.0
2007-07-26 11:30:00,58.53,58.59,58.28,58.45,241800.0,31.6194,31.6518,31.4843,31.5762,241800.0
2007-07-26 12:00:00,58.44,58.61,58.22,58.39,237000.0,31.5708,31.6626,31.4519,31.5438,237000.0
2007-07-26 12:30:00,58.4,58.59,58.04,58.51,331600.0,31.5492,31.6518,31.3547,31.6086,331600.0
2007-07-26 13:00:00,58.5,58.97,58.31,58.55,268800.0,31.6032,31.8571,31.5005,31.6302,268800.0
2007-07-26 13:30:00,58.53,58.61,58.06,58.1,235500.0,31.6194,31.6626,31.3655,31.3871,235500.0
2007-07-26 14:00:00,58.08,58.36,57.81,57.98,257900.0,31.3763,31.5276,31.2304,31.3223,257900.0
2007-07-26 14:30:00,58.0,58.33,57.85,58.31,366500.0,31.3331,31.5114,31.252,31.5005,366500.0
2007-07-26 15:00:00,58.31,58.8,58.14,58.54,419200.0,31.5005,31.7653,31.4087,31.6248,419200.0
2007-07-26 15:30:00,58.53,59.14,58.46,58.91,719300.0,31.6194,31.9489,31.5816,31.8247,719300.0
2007-07-27 09:30:00,58.28,59.87,57.75,58.8,1106900.0,31.4843,32.3433,31.198,31.7653,1106900.0
2007-07-27 10:00:00,58.8,59.54,58.76,59.07,560900.0,31.7653,32.165,31.7437,31.9111,560900.0
2007-07-27 10:30:00,59.08,59.59,58.86,59.13,399900.0,31.9165,32.192,31.7977,31.9435,399900.0
2007-07-27 11:00:00,59.13,59.19,58.32,58.68,327600.0,31.9435,31.9759,31.506,31.7004,327600.0
2007-07-27 11:30:00,58.67,58.77,58.09,58.29,195800.0,31.695,31.7491,31.3817,31.4897,195800.0
2007-07-27 12:00:00,58.36,58.55,58.1,58.42,222900.0,31.5276,31.6302,31.3871,31.56,222900.0
2007-07-27 12:30:00,58.44,58.48,57.95,58.05,221900.0,31.5708,31.5924,31.3061,31.3601,221900.0
2007-07-27 13:00:00,58.05,58.52,58.02,58.34,193900.0,31.3601,31.614,31.3439,31.5168,193900.0
2007-07-27 13:30:00,58.32,58.37,58.11,58.24,134400.0,31.506,31.533,31.3925,31.4627,134400.0
2007-07-27 14:00:00,58.24,58.32,57.86,57.9,160200.0,31.4627,31.506,31.2574,31.2791,160200.0
2007-07-27 14:30:00,57.9,58.29,57.84,58.0,239600.0,31.2791,31.4897,31.2466,31.3331,239600.0
2007-07-27 15:00:00,57.99,58.25,57.85,58.17,315000.0,31.3277,31.4681,31.252,31.4249,315000.0
2007-07-27 15:30:00,58.16,58.22,57.43,57.43,502400.0,31.4195,31.4519,31.0252,31.0252,502400.0
2007-07-30 09:30:00,57.38,58.06,57.21,57.91,497700.0,30.9981,31.3655,30.9063,31.2845,497700.0
2007-07-30 10:00:00,57.89,58.06,57.53,57.97,347700.0,31.2737,31.3655,31.0792,31.3169,347700.0
2007-07-30 10:30:00,57.96,58.13,57.91,58.09,421400.0,31.3115,31.4033,31.2845,31.3817,421400.0
2007-07-30 11:00:00,58.08,58.24,57.5,57.75,253000.0,31.3763,31.4627,31.063,31.198,253000.0
2007-07-30 11:30:00,57.74,57.75,57.37,57.71,200500.0,31.1926,31.198,30.9927,31.1764,200500.0
2007-07-30 12:00:00,57.73,57.76,57.5,57.63,195200.0,31.1872,31.2034,31.063,31.1332,195200.0
2007-07-30 12:30:00,57.62,57.95,57.59,57.87,161800.0,31.1278,31.3061,31.1116,31.2629,161800.0
2007-07-30 13:00:00,57.89,58.17,57.84,57.88,120400.0,31.2737,31.4249,31.2466,31.2683,120400.0
2007-07-30 13:30:00,57.88,58.18,57.76,57.99,205700.0,31.2683,31.4303,31.2034,31.3277,205700.0
2007-07-30 14:00:00,57.99,58.07,57.66,57.66,278700.0,31.3277,31.3709,31.1494,31.1494,278700.0
2007-07-30 14:30:00,57.66,57.96,57.58,57.92,298900.0,31.1494,31.3115,31.1062,31.2899,298900.0
2007-07-30 15:00:00,57.92,58.19,57.83,58.1,322200.0,31.2899,31.4357,31.2412,31.3871,322200.0
2007-07-30 15:30:00,58.11,58.14,57.52,57.74,691700.0,31.3925,31.4087,31.0738,31.1926,691700.0
2007-07-31 09:30:00,58.3,58.35,57.69,58.01,524400.0,31.4951,31.5222,31.1656,31.3385,524400.0
2007-07-31 10:00:00,58.01,58.3,57.97,58.1,534000.0,31.3385,31.4951,31.3169,31.3871,534000.0
2007-07-31 10:30:00,58.12,58.3,57.79,58.0,398300.0,31.3979,31.4951,31.2196,31.3331,398300.0
2007-07-31 11:00:00,58.0,58.02,57.62,57.72,290500.0,31.3331,31.3439,31.1278,31.1818,290500.0
2007-07-31 11:30:00,57.71,58.11,57.71,57.96,210900.0,31.1764,31.3925,31.1764,31.3115,210900.0
2007-07-31 12:00:00,57.96,57.96,57.7,57.81,161900.0,31.3115,31.3115,31.171,31.2304,161900.0
2007-07-31 12:30:00,57.82,57.87,57.58,57.61,123600.0,31.2358,31.2629,31.1062,31.1224,123600.0
2007-07-31 13:00:00,57.61,57.85,57.42,57.53,144400.0,31.1224,31.252,31.0197,31.0792,144400.0
2007-07-31 13:30:00,57.52,57.65,57.35,57.54,254200.0,31.0738,31.144,30.9819,31.0846,254200.0
2007-07-31 14:00:00,57.54,57.65,57.33,57.49,216900.0,31.0846,31.144,30.9711,31.0576,216900.0
2007-07-31 14:30:00,57.46,57.47,57.08,57.3,352600.0,31.0414,31.0468,30.8361,30.9549,352600.0
2007-07-31 15:00:00,57.3,57.6,57.3,57.43,363200.0,30.9549,31.117,30.9549,31.0252,363200.0
2007-07-31 15:30:00,57.43,57.48,56.78,56.78,671300.0,31.0252,31.0522,30.674,30.674,671300.0
2007-08-01 09:30:00,56.8,57.35,56.71,57.2,379700.0,30.6848,30.9819,30.6362,30.9009,379700.0
2007-08-01 10:00:00,57.18,57.44,56.66,56.92,497900.0,30.8901,31.0306,30.6092,30.7496,497900.0
2007-08-01 10:30:00,56.92,57.0,56.6,56.75,436600.0,30.7496,30.7929,30.5768,30.6578,436600.0
2007-08-01 11:00:00,56.75,56.76,56.23,56.49,367100.0,30.6578,30.6632,30.3769,30.5173,367100.0
2007-08-01 11:30:00,56.47,57.19,56.42,57.14,201900.0,30.5065,30.8955,30.4795,30.8685,201900.0
2007-08-01 12:00:00,57.14,57.26,56.86,57.17,201300.0,30.8685,30.9333,30.7172,30.8847,201300.0
2007-08-01 12:30:00,57.18,57.42,56.91,56.98,233200.0,30.8901,31.0197,30.7442,30.782,233200.0
2007-08-01 13:00:00,56.97,56.97,56.43,56.68,249600.0,30.7766,30.7766,30.4849,30.62,249600.0
2007-08-01 13:30:00,56.71,57.19,56.71,56.99,205600.0,30.6362,30.8955,30.6362,30.7875,205600.0
2007-08-01 14:00:00,56.94,57.05,56.7,56.77,155200.0,30.7604,30.8199,30.6308,30.6686,155200.0
2007-08-01 14:30:00,56.78,56.99,56.32,56.47,219500.0,30.674,30.7875,30.4255,30.5065,219500.0
2007-08-01 15:00:00,56.48,56.64,56.2,56.49,310800.0,30.5119,30.5984,30.3607,30.5173,310800.0
2007-08-01 15:30:00,56.49,57.35,56.36,57.3,501000.0,30.5173,30.9819,30.4471,30.9549,501000.0
2007-08-02 09:30:00,57.26,57.49,56.61,56.83,420400.0,30.9333,31.0576,30.5822,30.701,420400.0
2007-08-02 10:00:00,56.84,56.87,56.6,56.8,235100.0,30.7064,30.7226,30.5768,30.6848,235100.0
2007-08-02 10:30:00,56.8,56.99,56.6,56.62,137300.0,30.6848,30.7875,30.5768,30.5876,137300.0
2007-08-02 11:00:00,56.64,56.64,56.39,56.55,153500.0,30.5984,30.5984,30.4633,30.5498,153500.0
2007-08-02 11:30:00,56.53,56.99,56.47,56.91,163000.0,30.5389,30.7875,30.5065,30.7442,163000.0
2007-08-02 12:00:00,56.92,56.92,56.67,56.68,73600.0,30.7496,30.7496,30.6146,30.62,73600.0
2007-08-02 12:30:00,56.69,56.71,56.58,56.58,95800.0,30.6254,30.6362,30.566,30.566,95800.0
2007-08-02 13:00:00,56.56,56.57,56.27,56.42,164000.0,30.5552,30.5606,30.3985,30.4795,164000.0
2007-08-02 13:30:00,56.42,56.58,56.31,56.36,244000.0,30.4795,30.566,30.4201,30.4471,244000.0
2007-08-02 14:00:00,56.36,56.49,56.23,56.32,197500.0,30.4471,30.5173,30.3769,30.4255,197500.0
2007-08-02 14:30:00,56.3,56.45,56.13,56.31,200200.0,30.4147,30.4957,30.3229,30.4201,200200.0
2007-08-02 15:00:00,56.33,56.72,56.29,56.66,280200.0,30.4309,30.6416,30.4093,30.6092,280200.0
2007-08-02 15:30:00,56.65,56.79,56.54,56.79,364200.0,30.6038,30.6794,30.5444,30.6794,364200.0
2007-08-03 09:30:00,56.95,57.1,56.65,56.72,448600.0,30.7658,30.8469,30.6038,30.6416,448600.0
2007-08-03 10:00:00,56.71,56.83,56.37,56.53,361100.0,30.6362,30.701,30.4525,30.5389,361100.0
2007-08-03 10:30:00,56.53,56.66,56.31,56.55,157700.0,30.5389,30.6092,30.4201,30.5498,157700.0
2007-08-03 11:00:00,56.56,56.72,56.39,56.51,154300.0,30.5552,30.6416,30.4633,30.5281,154300.0
2007-08-03 11:30:00,56.51,56.75,56.5,56.68,111500.0,30.5281,30.6578,30.5227,30.62,111500.0
2007-08-03 12:00:00,56.67,56.86,56.46,56.49,302100.0,30.6146,30.7172,30.5011,30.5173,302100.0
2007-08-03 12:30:00,56.51,56.53,56.28,56.33,126600.0,30.5281,30.5389,30.4039,30.4309,126600.0
2007-08-03 13:00:00,56.33,56.5,56.28,56.4,90200.0,30.4309,30.5227,30.4039,30.4687,90200.0
2007-08-03 13:30:00,56.39,56.4,56.28,56.32,121700.0,30.4633,30.4687,30.4039,30.4255,121700.0
2007-08-03 14:00:00,56.34,56.51,55.98,55.98,288200.0,30.4363,30.5281,30.2418,30.2418,288200.0
2007-08-03 14:30:00,55.97,56.19,55.96,56.1,268400.0,30.2364,30.3553,30.231,30.3067,268400.0
2007-08-03 15:00:00,56.11,56.11,55.54,55.58,459000.0,30.3121,30.3121,30.0041,30.0257,459000.0
2007-08-03 15:30:00,55.57,55.79,55.1,55.1,719900.0,30.0203,30.1392,29.7664,29.7664,719900.0
2007-08-06 09:30:00,55.48,55.64,55.0,55.64,438700.0,29.9717,30.0581,29.7124,30.0581,438700.0
2007-08-06 10:00:00,55.62,55.94,55.31,55.65,388800.0,30.0473,30.2202,29.8799,30.0636,388800.0
2007-08-06 10:30:00,55.62,56.18,55.6,56.14,313400.0,30.0473,30.3499,30.0365,30.3283,313400.0
2007-08-06 11:00:00,56.12,56.65,55.84,56.58,359200.0,30.3175,30.6038,30.1662,30.566,359200.0
2007-08-06 11:30:00,56.58,56.79,56.33,56.66,243800.0,30.566,30.6794,30.4309,30.6092,243800.0
2007-08-06 12:00:00,56.67,56.76,56.45,56.55,155600.0,30.6146,30.6632,30.4957,30.5498,155600.0
2007-08-06 12:30:00,56.56,57.05,56.49,56.96,259800.0,30.5552,30.8199,30.5173,30.7712,259800.0
2007-08-06 13:00:00,56.97,57.14,56.68,56.72,182100.0,30.7766,30.8685,30.62,30.6416,182100.0
2007-08-06 13:30:00,56.7,56.75,56.5,56.52,131500.0,30.6308,30.6578,30.5227,30.5335,131500.0
2007-08-06 14:00:00,56.52,57.15,56.51,56.96,236800.0,30.5335,30.8739,30.5281,30.7712,236800.0
2007-08-06 14:30:00,56.97,57.25,56.91,57.0,187300.0,30.7766,30.9279,30.7442,30.7929,187300.0
2007-08-06 15:00:00,57.01,57.1,56.93,57.01,258100.0,30.7983,30.8469,30.755,30.7983,258100.0
2007-08-06 15:30:00,57.02,57.4,56.83,57.24,496500.0,30.8037,31.0089,30.701,30.9225,496500.0
2007-08-07 09:30:00,57.02,57.2,56.42,56.57,213600.0,30.8037,30.9009,30.4795,30.5606,213600.0
2007-08-07 10:00:00,56.57,56.79,56.39,56.7,283900.0,30.5606,30.6794,30.4633,30.6308,283900.0
2007-08-07 10:30:00,56.69,56.78,56.6,56.71,164000.0,30.6254,30.674,30.5768,30.6362,164000.0
2007-08-07 11:00:00,56.71,56.82,56.7,56.75,239100.0,30.6362,30.6956,30.6308,30.6578,239100.0
2007-08-07 11:30:00,56.75,57.06,56.71,57.03,166600.0,30.6578,30.8253,30.6362,30.8091,166600.0
2007-08-07 12:00:00,57.03,57.17,56.98,57.06,91900.0,30.8091,30.8847,30.782,30.8253,91900.0
2007-08-07 12:30:00,57.06,57.23,57.06,57.08,153900.0,30.8253,30.9171,30.8253,30.8361,153900.0
2007-08-07 13:00:00,57.07,57.35,57.02,57.24,152100.0,30.8307,30.9819,30.8037,30.9225,152100.0
2007-08-07 13:30:00,57.22,57.38,57.2,57.3,111100.0,30.9117,30.9981,30.9009,30.9549,111100.0
2007-08-07 14:00:00,57.3,57.38,56.71,56.78,353600.0,30.9549,30.9981,30.6362,30.674,353600.0
2007-08-07 14:30:00,56.77,57.32,56.68,57.16,282600.0,30.6686,30.9657,30.62,30.8793,282600.0
2007-08-07 15:00:00,57.16,57.88,57.16,57.82,548400.0,30.8793,31.2683,30.8793,31.2358,548400.0
2007-08-07 15:30:00,57.83,58.25,57.3,57.43,617900.0,31.2412,31.4681,30.9549,31.0252,617900.0
2007-08-08 09:30:00,57.78,58.41,57.63,58.38,306100.0,31.2142,31.5546,31.1332,31.5384,306100.0
2007-08-08 10:00:00,58.41,58.78,58.3,58.76,556000.0,31.5546,31.7545,31.4951,31.7437,556000.0
2007-08-08 10:30:00,58.77,59.19,58.75,59.01,332600.0,31.7491,31.9759,31.7382,31.8787,332600.0
2007-08-08 11:00:00,59.02,59.04,58.74,58.93,222400.0,31.8841,31.8949,31.7328,31.8355,222400.0
2007-08-08 11:30:00,58.92,59.32,58.81,58.85,180700.0,31.8301,32.0462,31.7707,31.7923,180700.0
2007-08-08 12:00:00,58.84,59.14,58.83,59.09,131400.0,31.7869,31.9489,31.7815,31.9219,131400.0
2007-08-08 12:30:00,59.09,59.53,59.08,59.32,169400.0,31.9219,32.1596,31.9165,32.0462,169400.0
2007-08-08 13:00:00,59.31,59.71,59.31,59.61,367900.0,32.0408,32.2569,32.0408,32.2028,367900.0
2007-08-08 13:30:00,59.63,59.98,59.61,59.92,274200.0,32.2136,32.4027,32.2028,32.3703,274200.0
2007-08-08 14:00:00,59.93,60.0,59.85,59.97,210500.0,32.3757,32.4135,32.3325,32.3973,210500.0
2007-08-08 14:30:00,59.99,60.0,59.37,59.51,351800.0,32.4081,32.4135,32.0732,32.1488,351800.0
2007-08-08 15:00:00,59.51,59.62,58.7,58.77,453900.0,32.1488,32.2082,31.7112,31.7491,453900.0
2007-08-08 15:30:00,58.8,58.94,58.33,58.73,489400.0,31.7653,31.8409,31.5114,31.7274,489400.0
2007-08-09 09:30:00,57.8,59.91,57.78,59.91,878100.0,31.225,32.3649,31.2142,32.3649,878100.0
2007-08-09 10:00:00,59.91,60.32,59.64,59.91,596300.0,32.3649,32.5864,32.219,32.3649,596300.0
2007-08-09 10:30:00,59.94,60.6,59.91,60.58,451300.0,32.3811,32.7377,32.3649,32.7269,451300.0
2007-08-09 11:00:00,60.58,61.0,60.57,60.74,443800.0,32.7269,32.9538,32.7215,32.8133,443800.0
2007-08-09 11:30:00,60.73,61.38,60.72,61.13,570400.0,32.8079,33.159,32.8025,33.024,570400.0
2007-08-09 12:00:00,61.12,61.25,60.88,60.99,675000.0,33.0186,33.0888,32.8889,32.9484,675000.0
2007-08-09 12:30:00,60.98,60.99,59.81,60.49,630400.0,32.943,32.9484,32.3109,32.6782,630400.0
2007-08-09 13:00:00,60.5,60.52,59.86,59.87,403300.0,32.6836,32.6944,32.3379,32.3433,403300.0
2007-08-09 13:30:00,59.87,60.88,59.85,60.83,383400.0,32.3433,32.8889,32.3325,32.8619,383400.0
2007-08-09 14:00:00,60.89,60.9,60.0,60.24,310900.0,32.8943,32.8997,32.4135,32.5432,310900.0
2007-08-09 14:30:00,60.2,60.62,59.61,59.95,446300.0,32.5216,32.7485,32.2028,32.3865,446300.0
2007-08-09 15:00:00,59.96,60.08,59.24,59.44,536200.0,32.3919,32.4567,32.003,32.111,536200.0
2007-08-09 15:30:00,59.46,60.54,59.26,59.41,673500.0,32.1218,32.7053,32.0138,32.0948,673500.0
2007-08-10 09:30:00,58.8,60.29,58.75,59.98,790800.0,31.7653,32.5702,31.7382,32.4027,790800.0
2007-08-10 10:00:00,59.97,60.07,59.08,59.28,565300.0,32.3973,32.4513,31.9165,32.0246,565300.0
2007-08-10 10:30:00,59.25,59.38,58.74,59.08,419000.0,32.0084,32.0786,31.7328,31.9165,419000.0
2007-08-10 11:00:00,59.08,60.04,59.05,59.2,633800.0,31.9165,32.4351,31.9003,31.9814,633800.0
2007-08-10 11:30:00,59.17,60.09,58.85,60.06,381000.0,31.9651,32.4622,31.7923,32.4459,381000.0
2007-08-10 12:00:00,60.06,60.4,59.72,59.88,322300.0,32.4459,32.6296,32.2623,32.3487,322300.0
2007-08-10 12:30:00,59.88,60.03,59.35,59.69,319600.0,32.3487,32.4297,32.0624,32.2461,319600.0
2007-08-10 13:00:00,59.68,60.15,59.6,59.83,290100.0,32.2407,32.4946,32.1974,32.3217,290100.0
2007-08-10 13:30:00,59.87,60.18,59.6,60.0,313400.0,32.3433,32.5108,32.1974,32.4135,313400.0
2007-08-10 14:00:00,60.02,60.14,59.74,59.98,285800.0,32.4243,32.4892,32.2731,32.4027,285800.0
2007-08-10 14:30:00,59.98,60.0,59.21,59.67,307300.0,32.4027,32.4135,31.9868,32.2353,307300.0
2007-08-10 15:00:00,59.66,60.57,59.51,60.29,554700.0,32.2299,32.7215,32.1488,32.5702,554700.0
2007-08-10 15:30:00,60.29,60.84,59.99,60.26,545300.0,32.5702,32.8673,32.4081,32.554,545300.0
2007-08-13 09:30:00,60.62,60.94,60.21,60.42,517100.0,32.7485,32.9213,32.527,32.6404,517100.0
2007-08-13 10:00:00,60.44,60.79,60.18,60.75,406600.0,32.6512,32.8403,32.5108,32.8187,406600.0
2007-08-13 10:30:00,60.75,61.1,60.55,60.69,366400.0,32.8187,33.0078,32.7107,32.7863,366400.0
2007-08-13 11:00:00,60.69,61.07,60.63,61.04,226700.0,32.7863,32.9916,32.7539,32.9754,226700.0
2007-08-13 11:30:00,61.04,61.14,60.94,61.09,228400.0,32.9754,33.0294,32.9213,33.0024,228400.0
2007-08-13 12:00:00,61.08,61.1,60.71,60.75,235000.0,32.997,33.0078,32.7971,32.8187,235000.0
2007-08-13 12:30:00,60.74,60.91,60.65,60.9,155400.0,32.8133,32.9051,32.7647,32.8997,155400.0
2007-08-13 13:00:00,60.91,60.94,60.53,60.6,271600.0,32.9051,32.9213,32.6999,32.7377,271600.0
2007-08-13 13:30:00,60.6,60.79,60.46,60.75,180900.0,32.7377,32.8403,32.662,32.8187,180900.0
2007-08-13 14:00:00,60.75,60.77,60.41,60.65,223900.0,32.8187,32.8295,32.635,32.7647,223900.0
2007-08-13 14:30:00,60.65,60.65,60.0,60.01,297300.0,32.7647,32.7647,32.4135,32.4189,297300.0
2007-08-13 15:00:00,60.0,60.18,59.66,59.89,370300.0,32.4135,32.5108,32.2299,32.3541,370300.0
2007-08-13 15:30:00,59.89,60.23,59.5,59.74,471000.0,32.3541,32.5378,32.1434,32.2731,471000.0
2007-08-14 09:30:00,59.96,60.02,59.35,59.71,329100.0,32.3919,32.4243,32.0624,32.2569,329100.0
2007-08-14 10:00:00,59.73,59.98,59.25,59.45,318300.0,32.2677,32.4027,32.0084,32.1164,318300.0
2007-08-14 10:30:00,59.4,59.95,59.25,59.37,178100.0,32.0894,32.3865,32.0084,32.0732,178100.0
2007-08-14 11:00:00,59.39,59.46,59.15,59.28,153300.0,32.084,32.1218,31.9543,32.0246,153300.0
2007-08-14 11:30:00,59.29,59.45,59.04,59.27,179300.0,32.03,32.1164,31.8949,32.0192,179300.0
2007-08-14 12:00:00,59.25,59.3,58.98,59.04,186300.0,32.0084,32.0354,31.8625,31.8949,186300.0
2007-08-14 12:30:00,59.01,59.11,58.93,59.0,126500.0,31.8787,31.9327,31.8355,31.8733,126500.0
2007-08-14 13:00:00,59.01,59.22,58.94,59.02,119600.0,31.8787,31.9922,31.8409,31.8841,119600.0
2007-08-14 13:30:00,59.0,59.15,58.69,58.72,182800.0,31.8733,31.9543,31.7058,31.722,182800.0
2007-08-14 14:00:00,58.7,58.74,58.45,58.62,230500.0,31.7112,31.7328,31.5762,31.668,230500.0
2007-08-14 14:30:00,58.62,58.69,58.3,58.32,247100.0,31.668,31.7058,31.4951,31.506,247100.0
2007-08-14 15:00:00,58.33,58.44,58.07,58.25,516200.0,31.5114,31.5708,31.3709,31.4681,516200.0
2007-08-14 15:30:00,58.25,58.33,57.63,57.8,566900.0,31.4681,31.5114,31.1332,31.225,566900.0
2007-08-15 09:30:00,57.37,57.38,56.67,56.74,752600.0,30.9927,30.9981,30.6146,30.6524,752600.0
2007-08-15 10:00:00,56.78,57.7,56.62,57.66,489900.0,30.674,31.171,30.5876,31.1494,489900.0
2007-08-15 10:30:00,57.66,57.75,57.28,57.46,448200.0,31.1494,31.198,30.9441,31.0414,448200.0
2007-08-15 11:00:00,57.49,58.05,57.48,58.03,228000.0,31.0576,31.3601,31.0522,31.3493,228000.0
2007-08-15 11:30:00,58.03,58.04,57.36,57.65,226700.0,31.3493,31.3547,30.9873,31.144,226700.0
2007-08-15 12:00:00,57.63,57.79,57.56,57.68,273200.0,31.1332,31.2196,31.0954,31.1602,273200.0
2007-08-15 12:30:00,57.66,57.81,57.58,57.71,170900.0,31.1494,31.2304,31.1062,31.1764,170900.0
2007-08-15 13:00:00,57.72,57.89,57.63,57.88,144400.0,31.1818,31.2737,31.1332,31.2683,144400.0
2007-08-15 13:30:00,57.89,58.28,57.7,57.97,268900.0,31.2737,31.4843,31.171,31.3169,268900.0
2007-08-15 14:00:00,57.97,58.12,57.84,58.07,217500.0,31.3169,31.3979,31.2466,31.3709,217500.0
2007-08-15 14:30:00,58.06,58.18,57.85,57.87,290000.0,31.3655,31.4303,31.252,31.2629,290000.0
2007-08-15 15:00:00,57.87,58.08,57.42,57.47,380400.0,31.2629,31.3763,31.0197,31.0468,380400.0
2007-08-15 15:30:00,57.53,57.73,57.0,57.02,520800.0,31.0792,31.1872,30.7929,30.8037,520800.0
2007-08-16 09:30:00,56.48,57.42,56.13,57.21,714800.0,30.5912,31.1003,30.4016,30.9866,714800.0
2007-08-16 10:00:00,57.21,57.63,56.92,56.97,394100.0,30.9866,31.2141,30.8295,30.8566,394100.0
2007-08-16 10:30:00,56.98,57.55,56.96,57.46,393000.0,30.862,31.1707,30.8512,31.122,393000.0
2007-08-16 11:00:00,57.46,57.97,57.43,57.77,290500.0,31.122,31.3982,31.1057,31.2899,290500.0
2007-08-16 11:30:00,57.79,57.82,57.22,57.39,306200.0,31.3007,31.317,30.992,31.0841,306200.0
2007-08-16 12:00:00,57.37,57.38,56.29,56.57,555900.0,31.0732,31.0787,30.4883,30.6399,555900.0
2007-08-16 12:30:00,56.57,56.65,55.89,56.06,636900.0,30.6399,30.6833,30.2716,30.3637,636900.0
2007-08-16 13:00:00,56.06,56.85,55.89,56.6,384000.0,30.3637,30.7916,30.2716,30.6562,384000.0
2007-08-16 13:30:00,56.6,56.92,56.51,56.77,382500.0,30.6562,30.8295,30.6074,30.7483,382500.0
2007-08-16 14:00:00,56.76,57.37,56.53,56.87,465300.0,30.7428,31.0732,30.6183,30.8024,465300.0
2007-08-16 14:30:00,56.9,57.39,56.43,57.11,345400.0,30.8187,31.0841,30.5641,30.9324,345400.0
2007-08-16 15:00:00,57.11,57.41,56.64,57.37,577200.0,30.9324,31.0949,30.6778,31.0732,577200.0
2007-08-16 15:30:00,57.35,57.92,57.33,57.84,776000.0,31.0624,31.3711,31.0516,31.3278,776000.0
2007-08-17 09:30:00,58.89,59.94,58.17,59.33,1371400.0,31.8965,32.4652,31.5065,32.1348,1371400.0
2007-08-17 10:00:00,59.3,59.8,58.82,58.95,573500.0,32.1186,32.3894,31.8586,31.929,573500.0
2007-08-17 10:30:00,58.95,59.4,58.88,59.06,396000.0,31.929,32.1727,31.8911,31.9886,396000.0
2007-08-17 11:00:00,59.05,59.21,58.41,58.52,364200.0,31.9832,32.0698,31.6365,31.6961,364200.0
2007-08-17 11:30:00,58.5,58.96,58.34,58.63,345500.0,31.6853,31.9344,31.5986,31.7557,345500.0
2007-08-17 12:00:00,58.62,58.87,58.37,58.79,297300.0,31.7503,31.8857,31.6149,31.8424,297300.0
2007-08-17 12:30:00,58.79,59.05,58.77,58.93,227200.0,31.8424,31.9832,31.8315,31.9182,227200.0
2007-08-17 13:00:00,58.93,59.37,58.91,59.24,187300.0,31.9182,32.1565,31.9073,32.0861,187300.0
2007-08-17 13:30:00,59.24,59.38,59.21,59.28,118600.0,32.0861,32.1619,32.0698,32.1077,118600.0
2007-08-17 14:00:00,59.28,59.29,59.0,59.15,105700.0,32.1077,32.1132,31.9561,32.0373,105700.0
2007-08-17 14:30:00,59.15,59.17,58.98,59.07,139200.0,32.0373,32.0482,31.9453,31.994,139200.0
2007-08-17 15:00:00,59.04,59.52,58.98,59.06,340500.0,31.9778,32.2377,31.9453,31.9886,340500.0
2007-08-17 15:30:00,59.07,59.52,59.07,59.5,447100.0,31.994,32.2377,31.994,32.2269,447100.0
2007-08-20 09:30:00,59.1,59.71,59.05,59.64,310300.0,32.0103,32.3406,31.9832,32.3027,310300.0
2007-08-20 10:00:00,59.67,60.18,59.55,60.07,259200.0,32.319,32.5952,32.254,32.5356,259200.0
2007-08-20 10:30:00,60.07,60.18,59.97,60.05,207300.0,32.5356,32.5952,32.4815,32.5248,207300.0
2007-08-20 11:00:00,60.06,60.15,59.84,60.08,266300.0,32.5302,32.579,32.4111,32.5411,266300.0
2007-08-20 11:30:00,60.04,60.08,59.82,59.85,216600.0,32.5194,32.5411,32.4002,32.4165,216600.0
2007-08-20 12:00:00,59.85,60.02,59.78,60.0,178300.0,32.4165,32.5086,32.3786,32.4977,178300.0
2007-08-20 12:30:00,60.0,60.1,59.93,60.01,147100.0,32.4977,32.5519,32.4598,32.5031,147100.0
2007-08-20 13:00:00,60.0,60.06,59.87,59.95,178700.0,32.4977,32.5302,32.4273,32.4706,178700.0
2007-08-20 13:30:00,59.94,60.16,59.9,60.02,180000.0,32.4652,32.5844,32.4436,32.5086,180000.0
2007-08-20 14:00:00,60.02,60.23,59.87,60.23,232000.0,32.5086,32.6223,32.4273,32.6223,232000.0
2007-08-20 14:30:00,60.23,60.43,60.07,60.25,167500.0,32.6223,32.7306,32.5356,32.6331,167500.0
2007-08-20 15:00:00,60.25,60.62,60.21,60.41,271600.0,32.6331,32.8335,32.6115,32.7198,271600.0
2007-08-20 15:30:00,60.41,60.41,59.93,60.08,309500.0,32.7198,32.7198,32.4598,32.5411,309500.0
2007-08-21 09:30:00,59.71,60.15,59.47,59.56,277700.0,32.3406,32.579,32.2107,32.2594,277700.0
2007-08-21 10:00:00,59.59,59.84,59.29,59.79,285700.0,32.2757,32.4111,32.1132,32.384,285700.0
2007-08-21 10:30:00,59.8,60.11,59.68,59.77,181200.0,32.3894,32.5573,32.3244,32.3731,181200.0
2007-08-21 11:00:00,59.76,59.89,59.52,59.82,187500.0,32.3677,32.4381,32.2377,32.4002,187500.0
2007-08-21 11:30:00,59.82,59.92,59.49,59.55,188700.0,32.4002,32.4544,32.2215,32.254,188700.0
2007-08-21 12:00:00,59.56,59.88,59.47,59.78,315700.0,32.2594,32.4327,32.2107,32.3786,315700.0
2007-08-21 12:30:00,59.8,59.82,59.49,59.73,214800.0,32.3894,32.4002,32.2215,32.3515,214800.0
2007-08-21 13:00:00,59.74,59.77,59.49,59.71,154000.0,32.3569,32.3731,32.2215,32.3406,154000.0
2007-08-21 13:30:00,59.71,59.85,59.54,59.6,142500.0,32.3406,32.4165,32.2486,32.2811,142500.0
2007-08-21 14:00:00,59.59,59.69,59.54,59.66,142000.0,32.2757,32.3298,32.2486,32.3136,142000.0
2007-08-21 14:30:00,59.66,59.66,59.37,59.46,162500.0,32.3136,32.3136,32.1565,32.2052,162500.0
2007-08-21 15:00:00,59.46,59.56,59.26,59.42,198800.0,32.2052,32.2594,32.0969,32.1836,198800.0
2007-08-21 15:30:00,59.43,59.8,59.43,59.65,323900.0,32.189,32.3894,32.189,32.3082,323900.0
2007-08-22 09:30:00,59.89,59.95,58.74,59.23,545700.0,32.4381,32.4706,31.8153,32.0807,545700.0
2007-08-22 10:00:00,59.22,59.22,58.88,58.9,298400.0,32.0753,32.0753,31.8911,31.9019,298400.0
2007-08-22 10:30:00,58.89,59.13,58.79,59.09,418200.0,31.8965,32.0265,31.8424,32.0048,418200.0
2007-08-22 11:00:00,59.09,59.1,58.83,58.85,297000.0,32.0048,32.0103,31.864,31.8748,297000.0
2007-08-22 11:30:00,58.85,59.02,58.85,58.9,182100.0,31.8748,31.9669,31.8748,31.9019,182100.0
2007-08-22 12:00:00,58.89,58.97,58.88,58.89,219300.0,31.8965,31.9398,31.8911,31.8965,219300.0
2007-08-22 12:30:00,58.89,59.04,58.81,58.99,398100.0,31.8965,31.9778,31.8532,31.9507,398100.0
2007-08-22 13:00:00,59.0,59.0,58.67,58.83,219100.0,31.9561,31.9561,31.7774,31.864,219100.0
2007-08-22 13:30:00,58.84,59.02,58.77,58.99,142100.0,31.8694,31.9669,31.8315,31.9507,142100.0
2007-08-22 14:00:00,58.99,59.09,58.72,58.76,268900.0,31.9507,32.0048,31.8044,31.8261,268900.0
2007-08-22 14:30:00,58.75,58.88,58.67,58.83,194300.0,31.8207,31.8911,31.7774,31.864,194300.0
2007-08-22 15:00:00,58.82,59.05,58.77,59.0,367700.0,31.8586,31.9832,31.8315,31.9561,367700.0
2007-08-22 15:30:00,59.0,59.19,58.97,59.07,361300.0,31.9561,32.059,31.9398,31.994,361300.0
2007-08-23 09:30:00,59.14,59.16,58.6,58.63,427100.0,32.0319,32.0428,31.7394,31.7557,427100.0
2007-08-23 10:00:00,58.64,58.8,58.42,58.51,299800.0,31.7611,31.8478,31.6419,31.6907,299800.0
2007-08-23 10:30:00,58.52,58.73,58.48,58.67,155500.0,31.6961,31.8099,31.6744,31.7774,155500.0
2007-08-23 11:00:00,58.67,58.85,58.44,58.57,255000.0,31.7774,31.8748,31.6528,31.7232,255000.0
2007-08-23 11:30:00,58.54,58.64,58.44,58.53,104700.0,31.7069,31.7611,31.6528,31.7015,104700.0
2007-08-23 12:00:00,58.53,58.72,58.49,58.69,99200.0,31.7015,31.8044,31.6799,31.7882,99200.0
2007-08-23 12:30:00,58.7,58.86,58.7,58.78,282000.0,31.7936,31.8803,31.7936,31.8369,282000.0
2007-08-23 13:00:00,58.79,58.84,58.72,58.76,137400.0,31.8424,31.8694,31.8044,31.8261,137400.0
2007-08-23 13:30:00,58.76,58.83,58.63,58.76,283500.0,31.8261,31.864,31.7557,31.8261,283500.0
2007-08-23 14:00:00,58.75,58.81,58.48,58.54,328300.0,31.8207,31.8532,31.6744,31.7069,328300.0
2007-08-23 14:30:00,58.53,58.54,58.1,58.36,354400.0,31.7015,31.7069,31.4686,31.6095,354400.0
2007-08-23 15:00:00,58.36,58.6,58.26,58.5,284700.0,31.6095,31.7394,31.5553,31.6853,284700.0
2007-08-23 15:30:00,58.51,58.56,58.31,58.41,335900.0,31.6907,31.7178,31.5824,31.6365,335900.0
2007-08-24 09:30:00,58.51,58.75,58.23,58.29,192100.0,31.6907,31.8207,31.539,31.5715,192100.0
2007-08-24 10:00:00,58.3,58.69,58.3,58.67,199500.0,31.577,31.7882,31.577,31.7774,199500.0
2007-08-24 10:30:00,58.66,58.81,58.53,58.55,149500.0,31.7719,31.8532,31.7015,31.7124,149500.0
2007-08-24 11:00:00,58.54,58.74,58.53,58.74,107900.0,31.7069,31.8153,31.7015,31.8153,107900.0
2007-08-24 11:30:00,58.73,58.93,58.72,58.92,125800.0,31.8099,31.9182,31.8044,31.9128,125800.0
2007-08-24 12:00:00,58.91,59.24,58.89,59.1,150300.0,31.9073,32.0861,31.8965,32.0103,150300.0
2007-08-24 12:30:00,59.1,59.12,58.83,58.84,122300.0,32.0103,32.0211,31.864,31.8694,122300.0
2007-08-24 13:00:00,58.84,59.01,58.74,58.97,97700.0,31.8694,31.9615,31.8153,31.9398,97700.0
2007-08-24 13:30:00,58.98,59.02,58.85,58.91,165900.0,31.9453,31.9669,31.8748,31.9073,165900.0
2007-08-24 14:00:00,58.9,58.94,58.73,58.74,276200.0,31.9019,31.9236,31.8099,31.8153,276200.0
2007-08-24 14:30:00,58.72,58.98,58.67,58.92,294000.0,31.8044,31.9453,31.7774,31.9128,294000.0
2007-08-24 15:00:00,58.92,58.95,58.74,58.87,199600.0,31.9128,31.929,31.8153,31.8857,199600.0
2007-08-24 15:30:00,58.88,59.09,58.86,59.0,367200.0,31.8911,32.0048,31.8803,31.9561,367200.0
2007-08-27 09:30:00,59.09,59.09,58.5,58.74,273600.0,32.0048,32.0048,31.6853,31.8153,273600.0
2007-08-27 10:00:00,58.76,58.86,58.62,58.64,281600.0,31.8261,31.8803,31.7503,31.7611,281600.0
2007-08-27 10:30:00,58.66,58.76,58.61,58.7,205000.0,31.7719,31.8261,31.7449,31.7936,205000.0
2007-08-27 11:00:00,58.7,58.73,58.61,58.66,167900.0,31.7936,31.8099,31.7449,31.7719,167900.0
2007-08-27 11:30:00,58.66,58.78,58.61,58.72,133500.0,31.7719,31.8369,31.7449,31.8044,133500.0
2007-08-27 12:00:00,58.73,58.83,58.67,58.7,115800.0,31.8099,31.864,31.7774,31.7936,115800.0
2007-08-27 12:30:00,58.7,58.9,58.64,58.77,121100.0,31.7936,31.9019,31.7611,31.8315,121100.0
2007-08-27 13:00:00,58.77,58.91,58.68,58.83,102300.0,31.8315,31.9073,31.7828,31.864,102300.0
2007-08-27 13:30:00,58.83,58.83,58.61,58.66,224200.0,31.864,31.864,31.7449,31.7719,224200.0
2007-08-27 14:00:00,58.66,58.98,58.66,58.88,187600.0,31.7719,31.9453,31.7719,31.8911,187600.0
2007-08-27 14:30:00,58.87,59.02,58.68,58.68,185100.0,31.8857,31.9669,31.7828,31.7828,185100.0
2007-08-27 15:00:00,58.69,58.8,58.66,58.77,180700.0,31.7882,31.8478,31.7719,31.8315,180700.0
2007-08-27 15:30:00,58.77,58.8,58.44,58.5,526400.0,31.8315,31.8478,31.6528,31.6853,526400.0
2007-08-28 09:30:00,58.08,58.08,57.39,57.4,331600.0,31.4578,31.4578,31.0841,31.0895,331600.0
2007-08-28 10:00:00,57.4,57.61,57.13,57.37,385200.0,31.0895,31.2032,30.9432,31.0732,385200.0
2007-08-28 10:30:00,57.36,57.74,57.34,57.46,309800.0,31.0678,31.2736,31.057,31.122,309800.0
2007-08-28 11:00:00,57.43,57.62,57.14,57.46,206600.0,31.1057,31.2086,30.9487,31.122,206600.0
2007-08-28 11:30:00,57.46,57.6,57.45,57.57,147300.0,31.122,31.1978,31.1166,31.1816,147300.0
2007-08-28 12:00:00,57.55,57.71,57.25,57.42,210700.0,31.1707,31.2574,31.0082,31.1003,210700.0
2007-08-28 12:30:00,57.42,57.49,57.24,57.42,261300.0,31.1003,31.1382,31.0028,31.1003,261300.0
2007-08-28 13:00:00,57.41,57.48,57.28,57.42,195100.0,31.0949,31.1328,31.0245,31.1003,195100.0
2007-08-28 13:30:00,57.41,57.55,57.4,57.45,142900.0,31.0949,31.1707,31.0895,31.1166,142900.0
2007-08-28 14:00:00,57.46,57.51,57.08,57.16,286600.0,31.122,31.1491,30.9162,30.9595,286600.0
2007-08-28 14:30:00,57.17,57.24,56.77,56.79,216000.0,30.9649,31.0028,30.7483,30.7591,216000.0
2007-08-28 15:00:00,56.79,56.94,56.75,56.87,228000.0,30.7591,30.8403,30.7374,30.8024,228000.0
2007-08-28 15:30:00,56.87,56.87,56.53,56.62,430100.0,30.8024,30.8024,30.6183,30.667,430100.0
2007-08-29 09:30:00,57.11,57.19,56.81,56.91,270600.0,30.9324,30.9757,30.7699,30.8241,270600.0
2007-08-29 10:00:00,56.91,57.19,56.82,57.08,248900.0,30.8241,30.9757,30.7753,30.9162,248900.0
2007-08-29 10:30:00,57.07,57.47,57.06,57.44,213600.0,30.9107,31.1274,30.9053,31.1112,213600.0
2007-08-29 11:00:00,57.45,57.6,57.43,57.44,141100.0,31.1166,31.1978,31.1057,31.1112,141100.0
2007-08-29 11:30:00,57.45,57.55,57.37,57.5,142300.0,31.1166,31.1707,31.0732,31.1437,142300.0
2007-08-29 12:00:00,57.5,57.62,57.4,57.42,89300.0,31.1437,31.2086,31.0895,31.1003,89300.0
2007-08-29 12:30:00,57.42,57.48,57.31,57.33,96600.0,31.1003,31.1328,31.0407,31.0516,96600.0
2007-08-29 13:00:00,57.32,57.44,57.22,57.24,128000.0,31.0462,31.1112,30.992,31.0028,128000.0
2007-08-29 13:30:00,57.24,57.38,57.16,57.31,137000.0,31.0028,31.0787,30.9595,31.0407,137000.0
2007-08-29 14:00:00,57.33,57.48,57.31,57.45,116800.0,31.0516,31.1328,31.0407,31.1166,116800.0
2007-08-29 14:30:00,57.46,57.63,57.45,57.59,119400.0,31.122,31.2141,31.1166,31.1924,119400.0
2007-08-29 15:00:00,57.6,57.95,57.6,57.95,164000.0,31.1978,31.3874,31.1978,31.3874,164000.0
2007-08-29 15:30:00,57.95,58.27,57.94,58.21,466200.0,31.3874,31.5607,31.382,31.5282,466200.0
2007-08-30 09:30:00,57.71,58.53,57.61,58.32,281900.0,31.2574,31.7015,31.2032,31.5878,281900.0
2007-08-30 10:00:00,58.34,58.94,58.28,58.81,300000.0,31.5986,31.9236,31.5661,31.8532,300000.0
2007-08-30 10:30:00,58.81,58.92,58.55,58.61,152800.0,31.8532,31.9128,31.7124,31.7449,152800.0
2007-08-30 11:00:00,58.61,58.86,58.59,58.78,149700.0,31.7449,31.8803,31.734,31.8369,149700.0
2007-08-30 11:30:00,58.79,58.9,58.72,58.76,87600.0,31.8424,31.9019,31.8044,31.8261,87600.0
2007-08-30 12:00:00,58.76,58.79,58.51,58.6,231300.0,31.8261,31.8424,31.6907,31.7394,231300.0
2007-08-30 12:30:00,58.59,58.72,58.34,58.68,164000.0,31.734,31.8044,31.5986,31.7828,164000.0
2007-08-30 13:00:00,58.67,58.8,58.62,58.68,110500.0,31.7774,31.8478,31.7503,31.7828,110500.0
2007-08-30 13:30:00,58.67,58.67,58.45,58.59,141200.0,31.7774,31.7774,31.6582,31.734,141200.0
2007-08-30 14:00:00,58.59,58.7,58.31,58.32,187500.0,31.734,31.7936,31.5824,31.5878,187500.0
2007-08-30 14:30:00,58.31,58.37,57.84,57.94,238100.0,31.5824,31.6149,31.3278,31.382,238100.0
2007-08-30 15:00:00,57.95,58.29,57.95,58.2,185900.0,31.3874,31.5715,31.3874,31.5228,185900.0
2007-08-30 15:30:00,58.19,58.23,58.02,58.2,237100.0,31.5174,31.539,31.4253,31.5228,237100.0
2007-08-31 09:30:00,57.93,58.03,56.98,57.33,670000.0,31.3766,31.4307,30.862,31.0516,670000.0
2007-08-31 10:00:00,57.33,57.75,57.12,57.69,440900.0,31.0516,31.2791,30.9378,31.2466,440900.0
2007-08-31 10:30:00,57.66,57.85,57.3,57.3,202600.0,31.2303,31.3332,31.0353,31.0353,202600.0
2007-08-31 11:00:00,57.3,57.71,57.3,57.56,236000.0,31.0353,31.2574,31.0353,31.1761,236000.0
2007-08-31 11:30:00,57.56,57.75,57.3,57.69,108100.0,31.1761,31.2791,31.0353,31.2466,108100.0
2007-08-31 12:00:00,57.68,57.85,57.66,57.77,82600.0,31.2411,31.3332,31.2303,31.2899,82600.0
2007-08-31 12:30:00,57.77,57.94,57.75,57.85,95500.0,31.2899,31.382,31.2791,31.3332,95500.0
2007-08-31 13:00:00,57.86,57.89,57.79,57.86,52600.0,31.3386,31.3549,31.3007,31.3386,52600.0
2007-08-31 13:30:00,57.87,57.97,57.56,57.61,232000.0,31.3441,31.3982,31.1761,31.2032,232000.0
2007-08-31 14:00:00,57.61,57.69,57.58,57.66,254500.0,31.2032,31.2466,31.187,31.2303,254500.0
2007-08-31 14:30:00,57.66,57.7,57.6,57.65,199800.0,31.2303,31.252,31.1978,31.2249,199800.0
2007-08-31 15:00:00,57.65,57.68,57.57,57.64,207800.0,31.2249,31.2411,31.1816,31.2195,207800.0
2007-08-31 15:30:00,57.65,57.7,57.44,57.52,527600.0,31.2249,31.252,31.1112,31.1545,527600.0
2007-09-04 09:30:00,57.46,57.58,57.0,57.37,388100.0,31.122,31.187,30.8728,31.0732,388100.0
2007-09-04 10:00:00,57.37,57.71,57.29,57.62,317500.0,31.0732,31.2574,31.0299,31.2086,317500.0
2007-09-04 10:30:00,57.63,57.86,57.56,57.78,229100.0,31.2141,31.3386,31.1761,31.2953,229100.0
2007-09-04 11:00:00,57.78,58.17,57.77,58.02,165700.0,31.2953,31.5065,31.2899,31.4253,165700.0
2007-09-04 11:30:00,58.02,58.14,57.9,57.91,106400.0,31.4253,31.4903,31.3603,31.3657,106400.0
2007-09-04 12:00:00,57.91,57.92,57.65,57.7,117700.0,31.3657,31.3711,31.2249,31.252,117700.0
2007-09-04 12:30:00,57.7,57.93,57.69,57.89,79800.0,31.252,31.3766,31.2466,31.3549,79800.0
2007-09-04 13:00:00,57.89,58.07,57.77,58.05,113000.0,31.3549,31.4524,31.2899,31.4415,113000.0
2007-09-04 13:30:00,58.05,58.58,58.05,58.56,330600.0,31.4415,31.7286,31.4415,31.7178,330600.0
2007-09-04 14:00:00,58.56,58.69,58.46,58.59,179900.0,31.7178,31.7882,31.6636,31.734,179900.0
2007-09-04 14:30:00,58.6,58.9,58.59,58.84,185500.0,31.7394,31.9019,31.734,31.8694,185500.0
2007-09-04 15:00:00,58.84,58.85,58.69,58.72,172600.0,31.8694,31.8748,31.7882,31.8044,172600.0
2007-09-04 15:30:00,58.71,58.83,58.26,58.39,528800.0,31.799,31.864,31.5553,31.6257,528800.0
2007-09-05 09:30:00,58.06,58.48,58.06,58.22,325100.0,31.447,31.6744,31.447,31.5336,325100.0
2007-09-05 10:00:00,58.2,58.21,57.63,57.8,368800.0,31.5228,31.5282,31.2141,31.3061,368800.0
2007-09-05 10:30:00,57.8,57.96,57.66,57.77,237800.0,31.3061,31.3928,31.2303,31.2899,237800.0
2007-09-05 11:00:00,57.76,57.83,57.65,57.75,154700.0,31.2845,31.3224,31.2249,31.2791,154700.0
2007-09-05 11:30:00,57.76,57.8,57.61,57.75,145800.0,31.2845,31.3061,31.2032,31.2791,145800.0
2007-09-05 12:00:00,57.75,57.81,57.65,57.75,152200.0,31.2791,31.3116,31.2249,31.2791,152200.0
2007-09-05 12:30:00,57.76,57.81,57.68,57.8,107200.0,31.2845,31.3116,31.2411,31.3061,107200.0
2007-09-05 13:00:00,57.79,57.89,57.7,57.7,303900.0,31.3007,31.3549,31.252,31.252,303900.0
2007-09-05 13:30:00,57.7,57.75,57.68,57.74,408200.0,31.252,31.2791,31.2411,31.2736,408200.0
2007-09-05 14:00:00,57.74,57.78,57.37,57.39,316100.0,31.2736,31.2953,31.0732,31.0841,316100.0
2007-09-05 14:30:00,57.39,57.55,57.27,57.47,292600.0,31.0841,31.1707,31.0191,31.1274,292600.0
2007-09-05 15:00:00,57.46,57.75,57.45,57.65,236700.0,31.122,31.2791,31.1166,31.2249,236700.0
2007-09-05 15:30:00,57.66,57.77,57.47,57.48,744100.0,31.2303,31.2899,31.1274,31.1328,744100.0
2007-09-06 09:30:00,57.92,58.16,57.43,57.64,478900.0,31.3711,31.5011,31.1057,31.2195,478900.0
2007-09-06 10:00:00,57.66,57.86,57.45,57.51,339900.0,31.2303,31.3386,31.1166,31.1491,339900.0
2007-09-06 10:30:00,57.48,57.66,57.45,57.56,191600.0,31.1328,31.2303,31.1166,31.1761,191600.0
2007-09-06 11:00:00,57.56,57.63,57.46,57.6,250900.0,31.1761,31.2141,31.122,31.1978,250900.0
2007-09-06 11:30:00,57.61,57.93,57.61,57.88,162700.0,31.2032,31.3766,31.2032,31.3495,162700.0
2007-09-06 12:00:00,57.88,58.17,57.79,58.07,311900.0,31.3495,31.5065,31.3007,31.4524,311900.0
2007-09-06 12:30:00,58.08,58.08,57.64,57.91,181900.0,31.4578,31.4578,31.2195,31.3657,181900.0
2007-09-06 13:00:00,57.92,58.06,57.81,58.04,147100.0,31.3711,31.447,31.3116,31.4361,147100.0
2007-09-06 13:30:00,58.04,58.08,57.91,57.97,172600.0,31.4361,31.4578,31.3657,31.3982,172600.0
2007-09-06 14:00:00,57.97,58.01,57.8,57.83,169500.0,31.3982,31.4199,31.3061,31.3224,169500.0
2007-09-06 14:30:00,57.83,57.97,57.81,57.85,176100.0,31.3224,31.3982,31.3116,31.3332,176100.0
2007-09-06 15:00:00,57.87,58.01,57.86,57.96,238900.0,31.3441,31.4199,31.3386,31.3928,238900.0
2007-09-06 15:30:00,57.95,57.98,57.85,57.85,331100.0,31.3874,31.4036,31.3332,31.3332,331100.0
2007-09-07 09:30:00,57.08,57.37,57.01,57.03,310000.0,30.9162,31.0732,30.8783,30.8891,310000.0
2007-09-07 10:00:00,57.04,57.08,56.71,56.97,358300.0,30.8945,30.9162,30.7158,30.8566,358300.0
2007-09-07 10:30:00,56.99,56.99,56.43,56.62,311300.0,30.8674,30.8674,30.5641,30.667,311300.0
2007-09-07 11:00:00,56.63,56.64,56.32,56.34,209800.0,30.6724,30.6778,30.5045,30.5154,209800.0
2007-09-07 11:30:00,56.32,56.71,56.31,56.66,172600.0,30.5045,30.7158,30.4991,30.6887,172600.0
2007-09-07 12:00:00,56.67,56.82,56.59,56.82,154200.0,30.6941,30.7753,30.6508,30.7753,154200.0
2007-09-07 12:30:00,56.83,56.95,56.59,56.61,200400.0,30.7808,30.8458,30.6508,30.6616,200400.0
2007-09-07 13:00:00,56.61,56.69,56.48,56.65,204800.0,30.6616,30.7049,30.5912,30.6833,204800.0
2007-09-07 13:30:00,56.65,56.71,56.5,56.61,116300.0,30.6833,30.7158,30.602,30.6616,116300.0
2007-09-07 14:00:00,56.6,56.74,56.56,56.63,165800.0,30.6562,30.732,30.6345,30.6724,165800.0
2007-09-07 14:30:00,56.64,56.78,56.53,56.53,180600.0,30.6778,30.7537,30.6183,30.6183,180600.0
2007-09-07 15:00:00,56.53,56.8,56.51,56.66,203800.0,30.6183,30.7645,30.6074,30.6887,203800.0
2007-09-07 15:30:00,56.66,56.97,56.61,56.88,450200.0,30.6887,30.8566,30.6616,30.8078,450200.0
2007-09-10 09:30:00,57.41,57.5,56.85,57.02,225000.0,31.0949,31.1437,30.7916,30.8837,225000.0
2007-09-10 10:00:00,56.98,56.99,56.55,56.55,166200.0,30.862,30.8674,30.6291,30.6291,166200.0
2007-09-10 10:30:00,56.56,56.73,56.2,56.36,219400.0,30.6345,30.7266,30.4395,30.5262,219400.0
2007-09-10 11:00:00,56.35,56.6,56.35,56.39,122400.0,30.5208,30.6562,30.5208,30.5424,122400.0
2007-09-10 11:30:00,56.35,56.77,56.24,56.76,175900.0,30.5208,30.7483,30.4612,30.7428,175900.0
2007-09-10 12:00:00,56.77,56.96,56.69,56.82,90800.0,30.7483,30.8512,30.7049,30.7753,90800.0
2007-09-10 12:30:00,56.83,56.94,56.58,56.66,104200.0,30.7808,30.8403,30.6454,30.6887,104200.0
2007-09-10 13:00:00,56.65,57.04,56.58,56.98,166500.0,30.6833,30.8945,30.6454,30.862,166500.0
2007-09-10 13:30:00,56.97,57.1,56.94,57.03,217300.0,30.8566,30.927,30.8403,30.8891,217300.0
2007-09-10 14:00:00,57.03,57.29,56.9,57.27,164400.0,30.8891,31.0299,30.8187,31.0191,164400.0
2007-09-10 14:30:00,57.28,57.36,57.09,57.18,176000.0,31.0245,31.0678,30.9216,30.9703,176000.0
2007-09-10 15:00:00,57.18,57.69,57.11,57.47,281800.0,30.9703,31.2466,30.9324,31.1274,281800.0
2007-09-10 15:30:00,57.46,57.53,57.04,57.08,370100.0,31.122,31.1599,30.8945,30.9162,370100.0
2007-09-11 09:30:00,57.21,57.6,57.0,57.32,146600.0,30.9866,31.1978,30.8728,31.0462,146600.0
2007-09-11 10:00:00,57.32,57.54,57.18,57.53,147500.0,31.0462,31.1653,30.9703,31.1599,147500.0
2007-09-11 10:30:00,57.53,57.79,57.52,57.74,129200.0,31.1599,31.3007,31.1545,31.2736,129200.0
2007-09-11 11:00:00,57.73,57.82,57.63,57.78,106000.0,31.2682,31.317,31.2141,31.2953,106000.0
2007-09-11 11:30:00,57.77,57.81,57.44,57.57,122200.0,31.2899,31.3116,31.1112,31.1816,122200.0
2007-09-11 12:00:00,57.56,57.65,57.4,57.6,99500.0,31.1761,31.2249,31.0895,31.1978,99500.0
2007-09-11 12:30:00,57.6,57.72,57.53,57.64,86200.0,31.1978,31.2628,31.1599,31.2195,86200.0
2007-09-11 13:00:00,57.65,57.74,57.53,57.65,72800.0,31.2249,31.2736,31.1599,31.2249,72800.0
2007-09-11 13:30:00,57.64,58.05,57.61,57.95,214400.0,31.2195,31.4415,31.2032,31.3874,214400.0
2007-09-11 14:00:00,57.95,58.13,57.94,58.06,202700.0,31.3874,31.4849,31.382,31.447,202700.0
2007-09-11 14:30:00,58.07,58.09,57.79,57.83,236700.0,31.4524,31.4632,31.3007,31.3224,236700.0
2007-09-11 15:00:00,57.83,58.05,57.79,57.99,347100.0,31.3224,31.4415,31.3007,31.409,347100.0
2007-09-11 15:30:00,57.98,58.04,57.62,57.97,523800.0,31.4036,31.4361,31.2086,31.3982,523800.0
2007-09-12 09:30:00,57.56,57.69,57.3,57.58,230800.0,31.1761,31.2466,31.0353,31.187,230800.0
2007-09-12 10:00:00,57.58,57.6,57.33,57.51,140200.0,31.187,31.1978,31.0516,31.1491,140200.0
2007-09-12 10:30:00,57.5,57.51,57.25,57.29,152700.0,31.1437,31.1491,31.0082,31.0299,152700.0
2007-09-12 11:00:00,57.29,57.7,57.23,57.54,173200.0,31.0299,31.252,30.9974,31.1653,173200.0
2007-09-12 11:30:00,57.54,57.76,57.52,57.63,156800.0,31.1653,31.2845,31.1545,31.2141,156800.0
2007-09-12 12:00:00,57.62,57.76,57.38,57.39,184500.0,31.2086,31.2845,31.0787,31.0841,184500.0
2007-09-12 12:30:00,57.37,57.45,57.27,57.28,168500.0,31.0732,31.1166,31.0191,31.0245,168500.0
2007-09-12 13:00:00,57.29,57.29,57.07,57.08,158300.0,31.0299,31.0299,30.9107,30.9162,158300.0
2007-09-12 13:30:00,57.07,57.2,56.99,57.1,164800.0,30.9107,30.9812,30.8674,30.927,164800.0
2007-09-12 14:00:00,57.1,57.18,56.92,56.98,142900.0,30.927,30.9703,30.8295,30.862,142900.0
2007-09-12 14:30:00,56.97,57.02,56.76,56.87,255400.0,30.8566,30.8837,30.7428,30.8024,255400.0
2007-09-12 15:00:00,56.86,56.9,56.55,56.62,359800.0,30.797,30.8187,30.6291,30.667,359800.0
2007-09-12 15:30:00,56.61,56.63,56.18,56.2,969600.0,30.6616,30.6724,30.4287,30.4395,969600.0
2007-09-13 09:30:00,56.52,56.7,55.6,56.02,647900.0,30.6129,30.7103,30.1146,30.342,647900.0
2007-09-13 10:00:00,56.02,56.15,55.76,56.05,436400.0,30.342,30.4125,30.2012,30.3583,436400.0
2007-09-13 10:30:00,56.04,56.27,55.93,56.06,270100.0,30.3529,30.4774,30.2933,30.3637,270100.0
2007-09-13 11:00:00,56.05,56.26,55.96,56.26,191200.0,30.3583,30.472,30.3095,30.472,191200.0
2007-09-13 11:30:00,56.25,56.27,55.85,55.99,174300.0,30.4666,30.4774,30.25,30.3258,174300.0
2007-09-13 12:00:00,55.99,56.05,55.86,56.01,157300.0,30.3258,30.3583,30.2554,30.3366,157300.0
2007-09-13 12:30:00,56.0,56.31,56.0,56.28,242500.0,30.3312,30.4991,30.3312,30.4829,242500.0
2007-09-13 13:00:00,56.27,56.69,56.24,56.58,353400.0,30.4774,30.7049,30.4612,30.6454,353400.0
2007-09-13 13:30:00,56.58,56.74,56.44,56.63,354200.0,30.6454,30.732,30.5695,30.6724,354200.0
2007-09-13 14:00:00,56.63,56.81,56.5,56.54,282300.0,30.6724,30.7699,30.602,30.6237,282300.0
2007-09-13 14:30:00,56.53,56.62,56.51,56.57,207000.0,30.6183,30.667,30.6074,30.6399,207000.0
2007-09-13 15:00:00,56.58,56.67,56.46,56.49,326600.0,30.6454,30.6941,30.5804,30.5966,326600.0
2007-09-13 15:30:00,56.48,56.53,56.17,56.25,473000.0,30.5912,30.6183,30.4233,30.4666,473000.0
2007-09-14 09:30:00,55.9,56.1,55.71,56.07,508300.0,30.277,30.3854,30.1741,30.3691,508300.0
2007-09-14 10:00:00,56.07,56.48,55.96,56.44,272100.0,30.3691,30.5912,30.3095,30.5695,272100.0
2007-09-14 10:30:00,56.44,56.46,56.23,56.29,170400.0,30.5695,30.5804,30.4558,30.4883,170400.0
2007-09-14 11:00:00,56.28,56.32,56.0,56.13,144400.0,30.4829,30.5045,30.3312,30.4016,144400.0
2007-09-14 11:30:00,56.15,56.15,55.96,56.11,153300.0,30.4125,30.4125,30.3095,30.3908,153300.0
2007-09-14 12:00:00,56.12,56.26,56.11,56.15,82400.0,30.3962,30.472,30.3908,30.4125,82400.0
2007-09-14 12:30:00,56.15,56.18,55.94,56.0,94600.0,30.4125,30.4287,30.2987,30.3312,94600.0
2007-09-14 13:00:00,55.98,56.02,55.81,56.0,190700.0,30.3204,30.342,30.2283,30.3312,190700.0
2007-09-14 13:30:00,56.0,56.16,55.86,56.16,125500.0,30.3312,30.4179,30.2554,30.4179,125500.0
2007-09-14 14:00:00,56.15,56.2,56.01,56.19,186800.0,30.4125,30.4395,30.3366,30.4341,186800.0
2007-09-14 14:30:00,56.18,56.2,56.0,56.08,125000.0,30.4287,30.4395,30.3312,30.3745,125000.0
2007-09-14 15:00:00,56.11,56.21,56.07,56.19,134800.0,30.3908,30.4449,30.3691,30.4341,134800.0
2007-09-14 15:30:00,56.19,56.25,56.12,56.12,265100.0,30.4341,30.4666,30.3962,30.3962,265100.0
2007-09-17 09:30:00,55.97,56.28,55.76,56.11,176900.0,30.315,30.4829,30.2012,30.3908,176900.0
2007-09-17 10:00:00,56.11,56.27,56.05,56.08,175700.0,30.3908,30.4774,30.3583,30.3745,175700.0
2007-09-17 10:30:00,56.09,56.09,55.87,55.92,266500.0,30.38,30.38,30.2608,30.2879,266500.0
2007-09-17 11:00:00,55.92,56.1,55.92,55.98,100800.0,30.2879,30.3854,30.2879,30.3204,100800.0
2007-09-17 11:30:00,55.98,56.07,55.94,56.05,121700.0,30.3204,30.3691,30.2987,30.3583,121700.0
2007-09-17 12:00:00,56.05,56.21,56.0,56.18,141400.0,30.3583,30.4449,30.3312,30.4287,141400.0
2007-09-17 12:30:00,56.18,56.45,56.18,56.45,172300.0,30.4287,30.5749,30.4287,30.5749,172300.0
2007-09-17 13:00:00,56.45,56.67,56.42,56.58,215500.0,30.5749,30.6941,30.5587,30.6454,215500.0
2007-09-17 13:30:00,56.57,56.57,56.25,56.25,191000.0,30.6399,30.6399,30.4666,30.4666,191000.0
2007-09-17 14:00:00,56.24,56.32,56.18,56.31,170600.0,30.4612,30.5045,30.4287,30.4991,170600.0
2007-09-17 14:30:00,56.32,56.34,56.13,56.17,134000.0,30.5045,30.5154,30.4016,30.4233,134000.0
2007-09-17 15:00:00,56.17,56.58,56.15,56.47,219000.0,30.4233,30.6454,30.4125,30.5858,219000.0
2007-09-17 15:30:00,56.46,56.46,56.29,56.3,230100.0,30.5804,30.5804,30.4883,30.4937,230100.0
2007-09-18 09:30:00,56.3,56.71,56.16,56.4,180500.0,30.4937,30.7158,30.4179,30.5479,180500.0
2007-09-18 10:00:00,56.4,56.55,56.32,56.54,139800.0,30.5479,30.6291,30.5045,30.6237,139800.0
2007-09-18 10:30:00,56.55,56.55,56.4,56.47,85000.0,30.6291,30.6291,30.5479,30.5858,85000.0
2007-09-18 11:00:00,56.48,56.87,56.42,56.74,227800.0,30.5912,30.8024,30.5587,30.732,227800.0
2007-09-18 11:30:00,56.74,56.87,56.72,56.82,182400.0,30.732,30.8024,30.7212,30.7753,182400.0
2007-09-18 12:00:00,56.82,56.86,56.71,56.84,112800.0,30.7753,30.797,30.7158,30.7862,112800.0
2007-09-18 12:30:00,56.83,56.89,56.78,56.85,98800.0,30.7808,30.8133,30.7537,30.7916,98800.0
2007-09-18 13:00:00,56.85,56.96,56.79,56.85,143200.0,30.7916,30.8512,30.7591,30.7916,143200.0
2007-09-18 13:30:00,56.85,56.86,56.71,56.73,120200.0,30.7916,30.797,30.7158,30.7266,120200.0
2007-09-18 14:00:00,56.71,57.58,56.59,57.24,578400.0,30.7158,31.187,30.6508,31.0028,578400.0
2007-09-18 14:30:00,57.24,57.98,57.22,57.87,553300.0,31.0028,31.4036,30.992,31.3441,553300.0
2007-09-18 15:00:00,57.87,57.92,57.65,57.88,338200.0,31.3441,31.3711,31.2249,31.3495,338200.0
2007-09-18 15:30:00,57.88,58.29,57.85,58.07,741100.0,31.3495,31.5715,31.3332,31.4524,741100.0
2007-09-19 09:30:00,58.12,58.49,58.12,58.43,320100.0,31.4795,31.6799,31.4795,31.6474,320100.0
2007-09-19 10:00:00,58.44,58.76,58.32,58.74,210800.0,31.6528,31.8261,31.5878,31.8153,210800.0
2007-09-19 10:30:00,58.74,58.97,58.69,58.93,213800.0,31.8153,31.9398,31.7882,31.9182,213800.0
2007-09-19 11:00:00,58.94,58.95,58.77,58.8,192700.0,31.9236,31.929,31.8315,31.8478,192700.0
2007-09-19 11:30:00,58.8,58.85,58.59,58.68,147500.0,31.8478,31.8748,31.734,31.7828,147500.0
2007-09-19 12:00:00,58.67,58.68,58.54,58.6,127900.0,31.7774,31.7828,31.7069,31.7394,127900.0
2007-09-19 12:30:00,58.6,58.64,58.45,58.55,126500.0,31.7394,31.7611,31.6582,31.7124,126500.0
2007-09-19 13:00:00,58.54,58.54,58.11,58.16,295700.0,31.7069,31.7069,31.474,31.5011,295700.0
2007-09-19 13:30:00,58.16,58.22,57.97,58.02,194200.0,31.5011,31.5336,31.3982,31.4253,194200.0
2007-09-19 14:00:00,58.0,58.09,57.58,57.7,215100.0,31.4145,31.4632,31.187,31.252,215100.0
2007-09-19 14:30:00,57.7,58.05,57.64,58.03,213900.0,31.252,31.4415,31.2195,31.4307,213900.0
2007-09-19 15:00:00,58.03,58.07,57.96,58.03,234000.0,31.4307,31.4524,31.3928,31.4307,234000.0
2007-09-19 15:30:00,58.03,58.09,57.86,57.92,259400.0,31.4307,31.4632,31.3386,31.3711,259400.0
2007-09-20 09:30:00,56.34,57.26,56.27,56.91,758900.0,30.5154,31.0137,30.4774,30.8241,758900.0
2007-09-20 10:00:00,56.92,56.94,56.44,56.59,808500.0,30.8295,30.8403,30.5695,30.6508,808500.0
2007-09-20 10:30:00,56.61,56.88,56.55,56.83,491600.0,30.6616,30.8078,30.6291,30.7808,491600.0
2007-09-20 11:00:00,56.84,57.13,56.83,57.04,384800.0,30.7862,30.9432,30.7808,30.8945,384800.0
2007-09-20 11:30:00,57.06,57.16,56.96,57.11,120100.0,30.9053,30.9595,30.8512,30.9324,120100.0
2007-09-20 12:00:00,57.11,57.37,57.04,57.08,194200.0,30.9324,31.0732,30.8945,30.9162,194200.0
2007-09-20 12:30:00,57.07,57.14,57.02,57.11,117000.0,30.9107,30.9487,30.8837,30.9324,117000.0
2007-09-20 13:00:00,57.1,57.11,56.82,56.85,156600.0,30.927,30.9324,30.7753,30.7916,156600.0
2007-09-20 13:30:00,56.84,57.1,56.81,57.06,156100.0,30.7862,30.927,30.7699,30.9053,156100.0
2007-09-20 14:00:00,57.07,57.1,56.93,57.06,173700.0,30.9107,30.927,30.8349,30.9053,173700.0
2007-09-20 14:30:00,57.06,57.11,56.89,57.03,242400.0,30.9053,30.9324,30.8133,30.8891,242400.0
2007-09-20 15:00:00,57.03,57.23,56.96,57.22,203600.0,30.8891,30.9974,30.8512,30.992,203600.0
2007-09-20 15:30:00,57.22,57.27,57.09,57.18,330700.0,30.992,31.0191,30.9216,30.9703,330700.0
2007-09-21 09:30:00,57.37,57.73,57.18,57.55,1174200.0,31.0732,31.2682,30.9703,31.1707,1174200.0
2007-09-21 10:00:00,57.54,57.78,57.53,57.54,167000.0,31.1653,31.2953,31.1599,31.1653,167000.0
2007-09-21 10:30:00,57.54,57.54,57.39,57.49,100600.0,31.1653,31.1653,31.0841,31.1382,100600.0
2007-09-21 11:00:00,57.49,57.55,57.4,57.55,82700.0,31.1382,31.1707,31.0895,31.1707,82700.0
2007-09-21 11:30:00,57.56,57.57,57.39,57.42,70300.0,31.1761,31.1816,31.0841,31.1003,70300.0
2007-09-21 12:00:00,57.43,57.43,57.3,57.34,50500.0,31.1057,31.1057,31.0353,31.057,50500.0
2007-09-21 12:30:00,57.34,57.5,57.34,57.5,63700.0,31.057,31.1437,31.057,31.1437,63700.0
2007-09-21 13:00:00,57.49,57.55,57.4,57.51,57900.0,31.1382,31.1707,31.0895,31.1491,57900.0
2007-09-21 13:30:00,57.52,57.63,57.49,57.49,41400.0,31.1545,31.2141,31.1382,31.1382,41400.0
2007-09-21 14:00:00,57.49,57.54,57.43,57.45,65600.0,31.1382,31.1653,31.1057,31.1166,65600.0
2007-09-21 14:30:00,57.46,57.51,57.33,57.33,102000.0,31.122,31.1491,31.0516,31.0516,102000.0
2007-09-21 15:00:00,57.33,57.49,57.3,57.41,142700.0,31.0516,31.1382,31.0353,31.0949,142700.0
2007-09-21 15:30:00,57.42,57.43,57.13,57.16,281700.0,31.1003,31.1057,30.9432,30.9595,281700.0
2007-09-24 09:30:00,57.19,57.32,56.54,56.69,317900.0,30.9757,31.0462,30.6237,30.7049,317900.0
2007-09-24 10:00:00,56.66,57.2,56.66,57.14,196800.0,30.6887,30.9812,30.6887,30.9487,196800.0
2007-09-24 10:30:00,57.13,57.18,56.77,57.0,300800.0,30.9432,30.9703,30.7483,30.8728,300800.0
2007-09-24 11:00:00,57.02,57.27,57.0,57.22,215500.0,30.8837,31.0191,30.8728,30.992,215500.0
2007-09-24 11:30:00,57.22,57.32,57.2,57.31,126800.0,30.992,31.0462,30.9812,31.0407,126800.0
2007-09-24 12:00:00,57.31,57.51,57.31,57.32,155500.0,31.0407,31.1491,31.0407,31.0462,155500.0
2007-09-24 12:30:00,57.3,57.3,56.68,56.86,257900.0,31.0353,31.0353,30.6995,30.797,257900.0
2007-09-24 13:00:00,56.87,56.98,56.83,56.87,277300.0,30.8024,30.862,30.7808,30.8024,277300.0
2007-09-24 13:30:00,56.87,56.9,56.58,56.58,276900.0,30.8024,30.8187,30.6454,30.6454,276900.0
2007-09-24 14:00:00,56.58,56.66,56.19,56.19,202700.0,30.6454,30.6887,30.4341,30.4341,202700.0
2007-09-24 14:30:00,56.16,56.26,56.07,56.11,262900.0,30.4179,30.472,30.3691,30.3908,262900.0
2007-09-24 15:00:00,56.1,56.12,55.94,56.06,380700.0,30.3854,30.3962,30.2987,30.3637,380700.0
2007-09-24 15:30:00,56.06,56.32,56.06,56.27,434900.0,30.3637,30.5045,30.3637,30.4774,434900.0
2007-09-25 09:30:00,55.9,56.67,55.83,56.49,465500.0,30.277,30.6941,30.2391,30.5966,465500.0
2007-09-25 10:00:00,56.49,56.61,56.27,56.28,217700.0,30.5966,30.6616,30.4774,30.4829,217700.0
2007-09-25 10:30:00,56.28,56.46,56.07,56.37,336000.0,30.4829,30.5804,30.3691,30.5316,336000.0
2007-09-25 11:00:00,56.37,56.64,56.37,56.47,129300.0,30.5316,30.6778,30.5316,30.5858,129300.0
2007-09-25 11:30:00,56.47,56.7,56.43,56.69,148700.0,30.5858,30.7103,30.5641,30.7049,148700.0
2007-09-25 12:00:00,56.69,56.78,56.65,56.74,91400.0,30.7049,30.7537,30.6833,30.732,91400.0
2007-09-25 12:30:00,56.75,56.88,56.7,56.85,104700.0,30.7374,30.8078,30.7103,30.7916,104700.0
2007-09-25 13:00:00,56.86,57.08,56.86,56.99,138200.0,30.797,30.9162,30.797,30.8674,138200.0
2007-09-25 13:30:00,56.99,57.0,56.66,56.73,105400.0,30.8674,30.8728,30.6887,30.7266,105400.0
2007-09-25 14:00:00,56.73,56.83,56.68,56.78,160300.0,30.7266,30.7808,30.6995,30.7537,160300.0
2007-09-25 14:30:00,56.78,56.79,56.68,56.7,122600.0,30.7537,30.7591,30.6995,30.7103,122600.0
2007-09-25 15:00:00,56.7,56.73,56.58,56.67,148300.0,30.7103,30.7266,30.6454,30.6941,148300.0
2007-09-25 15:30:00,56.67,56.74,56.52,56.74,238400.0,30.6941,30.732,30.6129,30.732,238400.0
2007-09-26 09:30:00,56.73,57.23,56.44,56.44,171000.0,30.7266,30.9974,30.5695,30.5695,171000.0
2007-09-26 10:00:00,56.43,56.55,56.21,56.33,219600.0,30.5641,30.6291,30.4449,30.5099,219600.0
2007-09-26 10:30:00,56.33,56.37,56.09,56.27,240100.0,30.5099,30.5316,30.38,30.4774,240100.0
2007-09-26 11:00:00,56.27,56.62,56.25,56.54,197500.0,30.4774,30.667,30.4666,30.6237,197500.0
2007-09-26 11:30:00,56.52,56.57,56.42,56.44,78500.0,30.6129,30.6399,30.5587,30.5695,78500.0
2007-09-26 12:00:00,56.44,56.47,56.39,56.4,134600.0,30.5695,30.5858,30.5424,30.5479,134600.0
2007-09-26 12:30:00,56.4,56.43,56.35,56.35,57700.0,30.5479,30.5641,30.5208,30.5208,57700.0
2007-09-26 13:00:00,56.36,56.4,56.07,56.17,182700.0,30.5262,30.5479,30.3691,30.4233,182700.0
2007-09-26 13:30:00,56.18,56.19,55.55,55.55,306400.0,30.4287,30.4341,30.0875,30.0875,306400.0
2007-09-26 14:00:00,55.55,55.7,55.42,55.55,319500.0,30.0875,30.1687,30.0171,30.0875,319500.0
2007-09-26 14:30:00,55.53,55.56,55.2,55.31,344700.0,30.0766,30.0929,29.8979,29.9575,344700.0
2007-09-26 15:00:00,55.32,55.83,55.32,55.81,288600.0,29.9629,30.2391,29.9629,30.2283,288600.0
2007-09-26 15:30:00,55.81,55.85,55.61,55.77,402900.0,30.2283,30.25,30.12,30.2066,402900.0
2007-09-27 09:30:00,55.9,56.27,55.48,55.64,648700.0,30.277,30.4774,30.0496,30.1362,648700.0
2007-09-27 10:00:00,55.62,55.62,55.31,55.42,364300.0,30.1254,30.1254,29.9575,30.0171,364300.0
2007-09-27 10:30:00,55.42,55.57,55.36,55.53,459100.0,30.0171,30.0983,29.9846,30.0766,459100.0
2007-09-27 11:00:00,55.53,55.55,55.09,55.17,350900.0,30.0766,30.0875,29.8383,29.8817,350900.0
2007-09-27 11:30:00,55.18,55.38,55.12,55.26,149500.0,29.8871,29.9954,29.8546,29.9304,149500.0
2007-09-27 12:00:00,55.26,55.45,55.26,55.35,102500.0,29.9304,30.0333,29.9304,29.9791,102500.0
2007-09-27 12:30:00,55.34,55.56,55.31,55.51,282500.0,29.9737,30.0929,29.9575,30.0658,282500.0
2007-09-27 13:00:00,55.52,55.89,55.49,55.76,220200.0,30.0712,30.2716,30.055,30.2012,220200.0
2007-09-27 13:30:00,55.77,55.85,55.52,55.57,320400.0,30.2066,30.25,30.0712,30.0983,320400.0
2007-09-27 14:00:00,55.57,55.59,55.52,55.57,122500.0,30.0983,30.1091,30.0712,30.0983,122500.0
2007-09-27 14:30:00,55.56,55.57,55.38,55.51,132500.0,30.0929,30.0983,29.9954,30.0658,132500.0
2007-09-27 15:00:00,55.51,55.58,55.4,55.49,371300.0,30.0658,30.1037,30.0062,30.055,371300.0
2007-09-27 15:30:00,55.49,55.5,55.14,55.2,352100.0,30.055,30.0604,29.8654,29.8979,352100.0
2007-09-28 09:30:00,55.26,55.84,55.25,55.71,405400.0,29.9304,30.2445,29.925,30.1741,405400.0
2007-09-28 10:00:00,55.71,55.8,55.16,55.23,377700.0,30.1741,30.2229,29.8762,29.9142,377700.0
2007-09-28 10:30:00,55.22,55.34,54.79,55.32,453700.0,29.9087,29.9737,29.6758,29.9629,453700.0
2007-09-28 11:00:00,55.34,55.47,55.22,55.46,221300.0,29.9737,30.0441,29.9087,30.0387,221300.0
2007-09-28 11:30:00,55.47,55.61,55.37,55.6,164300.0,30.0441,30.12,29.99,30.1146,164300.0
2007-09-28 12:00:00,55.6,55.62,55.53,55.61,150500.0,30.1146,30.1254,30.0766,30.12,150500.0
2007-09-28 12:30:00,55.62,55.69,55.58,55.68,91800.0,30.1254,30.1633,30.1037,30.1579,91800.0
2007-09-28 13:00:00,55.68,55.92,55.68,55.9,274600.0,30.1579,30.2879,30.1579,30.277,274600.0
2007-09-28 13:30:00,55.9,56.0,55.84,55.91,121000.0,30.277,30.3312,30.2445,30.2825,121000.0
2007-09-28 14:00:00,55.91,55.93,55.83,55.85,206700.0,30.2825,30.2933,30.2391,30.25,206700.0
2007-09-28 14:30:00,55.84,56.05,55.7,55.78,436900.0,30.2445,30.3583,30.1687,30.212,436900.0
2007-09-28 15:00:00,55.79,56.1,55.73,56.04,515200.0,30.2175,30.3854,30.185,30.3529,515200.0
2007-09-28 15:30:00,56.02,56.17,55.66,55.8,699300.0,30.342,30.4233,30.1471,30.2229,699300.0
2007-10-01 09:30:00,55.98,57.77,55.89,57.55,603300.0,30.3204,31.2899,30.2716,31.1707,603300.0
2007-10-01 10:00:00,57.53,57.62,57.36,57.47,262500.0,31.1599,31.2086,31.0678,31.1274,262500.0
2007-10-01 10:30:00,57.46,57.48,57.2,57.31,152400.0,31.122,31.1328,30.9812,31.0407,152400.0
2007-10-01 11:00:00,57.33,57.5,57.27,57.32,114900.0,31.0516,31.1437,31.0191,31.0462,114900.0
2007-10-01 11:30:00,57.32,57.96,57.31,57.87,246700.0,31.0462,31.3928,31.0407,31.3441,246700.0
2007-10-01 12:00:00,57.87,57.99,57.78,57.92,145100.0,31.3441,31.409,31.2953,31.3711,145100.0
2007-10-01 12:30:00,57.9,57.92,57.64,57.65,106300.0,31.3603,31.3711,31.2195,31.2249,106300.0
2007-10-01 13:00:00,57.64,57.88,57.64,57.88,78500.0,31.2195,31.3495,31.2195,31.3495,78500.0
2007-10-01 13:30:00,57.86,57.87,57.6,57.72,97700.0,31.3386,31.3441,31.1978,31.2628,97700.0
2007-10-01 14:00:00,57.71,57.78,57.55,57.58,96300.0,31.2574,31.2953,31.1707,31.187,96300.0
2007-10-01 14:30:00,57.58,57.82,57.56,57.76,151300.0,31.187,31.317,31.1761,31.2845,151300.0
2007-10-01 15:00:00,57.77,57.8,57.6,57.6,131300.0,31.2899,31.3061,31.1978,31.1978,131300.0
2007-10-01 15:30:00,57.61,57.62,57.27,57.59,427300.0,31.2032,31.2086,31.0191,31.1924,427300.0
2007-10-02 09:30:00,57.59,57.75,57.19,57.69,212800.0,31.1924,31.2791,30.9757,31.2466,212800.0
2007-10-02 10:00:00,57.67,58.14,57.56,57.74,376300.0,31.2357,31.4903,31.1761,31.2736,376300.0
2007-10-02 10:30:00,57.75,57.76,57.38,57.7,144000.0,31.2791,31.2845,31.0787,31.252,144000.0
2007-10-02 11:00:00,57.7,57.71,57.4,57.61,71000.0,31.252,31.2574,31.0895,31.2032,71000.0
2007-10-02 11:30:00,57.59,57.73,57.48,57.56,65200.0,31.1924,31.2682,31.1328,31.1761,65200.0
2007-10-02 12:00:00,57.55,57.55,57.28,57.34,112100.0,31.1707,31.1707,31.0245,31.057,112100.0
2007-10-02 12:30:00,57.34,57.39,57.19,57.39,115400.0,31.057,31.0841,30.9757,31.0841,115400.0
2007-10-02 13:00:00,57.39,57.4,57.14,57.19,92400.0,31.0841,31.0895,30.9487,30.9757,92400.0
2007-10-02 13:30:00,57.19,57.29,57.1,57.27,124800.0,30.9757,31.0299,30.927,31.0191,124800.0
2007-10-02 14:00:00,57.29,57.35,57.24,57.32,56100.0,31.0299,31.0624,31.0028,31.0462,56100.0
2007-10-02 14:30:00,57.33,57.34,57.12,57.15,161900.0,31.0516,31.057,30.9378,30.9541,161900.0
2007-10-02 15:00:00,57.15,57.15,57.0,57.04,193300.0,30.9541,30.9541,30.8728,30.8945,193300.0
2007-10-02 15:30:00,57.04,57.27,56.97,57.27,574600.0,30.8945,31.0191,30.8566,31.0191,574600.0
2007-10-03 09:30:00,56.81,57.0,56.55,56.55,280600.0,30.7699,30.8728,30.6291,30.6291,280600.0
2007-10-03 10:00:00,56.55,56.64,56.32,56.57,225000.0,30.6291,30.6778,30.5045,30.6399,225000.0
2007-10-03 10:30:00,56.57,56.69,56.43,56.5,330900.0,30.6399,30.7049,30.5641,30.602,330900.0
2007-10-03 11:00:00,56.5,56.52,56.4,56.4,100500.0,30.602,30.6129,30.5479,30.5479,100500.0
2007-10-03 11:30:00,56.4,56.4,56.11,56.11,145500.0,30.5479,30.5479,30.3908,30.3908,145500.0
2007-10-03 12:00:00,56.12,56.14,55.81,55.88,288800.0,30.3962,30.407,30.2283,30.2662,288800.0
2007-10-03 12:30:00,55.9,55.92,55.83,55.88,99200.0,30.277,30.2879,30.2391,30.2662,99200.0
2007-10-03 13:00:00,55.88,55.88,55.33,55.43,284000.0,30.2662,30.2662,29.9683,30.0225,284000.0
2007-10-03 13:30:00,55.43,55.7,55.42,55.57,200300.0,30.0225,30.1687,30.0171,30.0983,200300.0
2007-10-03 14:00:00,55.57,55.58,55.13,55.24,351800.0,30.0983,30.1037,29.86,29.9196,351800.0
2007-10-03 14:30:00,55.25,55.27,54.74,54.86,468100.0,29.925,29.9358,29.6488,29.7138,468100.0
2007-10-03 15:00:00,54.86,55.09,54.8,54.97,594700.0,29.7138,29.8383,29.6813,29.7733,594700.0
2007-10-03 15:30:00,54.98,55.3,54.97,55.25,694100.0,29.7787,29.9521,29.7733,29.925,694100.0
2007-10-04 09:30:00,54.83,54.98,54.06,54.15,544600.0,29.6975,29.7787,29.2804,29.3292,544600.0
2007-10-04 10:00:00,54.15,54.24,53.69,53.99,761700.0,29.3292,29.3779,29.08,29.2425,761700.0
2007-10-04 10:30:00,53.99,54.1,53.7,53.72,536200.0,29.2425,29.3021,29.0855,29.0963,536200.0
2007-10-04 11:00:00,53.74,53.81,53.63,53.76,763100.0,29.1071,29.145,29.0475,29.118,763100.0
2007-10-04 11:30:00,53.76,53.98,53.72,53.96,343200.0,29.118,29.2371,29.0963,29.2263,343200.0
2007-10-04 12:00:00,53.96,54.1,53.92,54.0,766000.0,29.2263,29.3021,29.2046,29.2479,766000.0
2007-10-04 12:30:00,54.0,54.01,53.71,53.73,491900.0,29.2479,29.2534,29.0909,29.1017,491900.0
2007-10-04 13:00:00,53.73,53.8,53.35,53.56,422400.0,29.1017,29.1396,28.8959,29.0096,422400.0
2007-10-04 13:30:00,53.56,53.59,53.41,53.44,319100.0,29.0096,29.0259,28.9284,28.9446,319100.0
2007-10-04 14:00:00,53.44,53.5,53.25,53.39,314500.0,28.9446,28.9771,28.8417,28.9176,314500.0
2007-10-04 14:30:00,53.4,53.49,53.38,53.47,167400.0,28.923,28.9717,28.9121,28.9609,167400.0
2007-10-04 15:00:00,53.48,53.98,53.47,53.92,647300.0,28.9663,29.2371,28.9609,29.2046,647300.0
2007-10-04 15:30:00,53.92,54.02,53.86,53.99,1069200.0,29.2046,29.2588,29.1721,29.2425,1069200.0
2007-10-05 09:30:00,54.22,55.23,54.17,54.76,454500.0,29.3671,29.9142,29.34,29.6596,454500.0
2007-10-05 10:00:00,54.77,54.96,54.43,54.65,435900.0,29.665,29.7679,29.4809,29.6,435900.0
2007-10-05 10:30:00,54.62,54.77,54.44,54.69,286900.0,29.5838,29.665,29.4863,29.6217,286900.0
2007-10-05 11:00:00,54.7,55.08,54.7,55.0,177900.0,29.6271,29.8329,29.6271,29.7896,177900.0
2007-10-05 11:30:00,55.01,55.05,54.8,54.86,233600.0,29.795,29.8167,29.6813,29.7138,233600.0
2007-10-05 12:00:00,54.86,54.95,54.83,54.93,265300.0,29.7138,29.7625,29.6975,29.7517,265300.0
2007-10-05 12:30:00,54.92,55.13,54.92,55.12,160500.0,29.7462,29.86,29.7462,29.8546,160500.0
2007-10-05 13:00:00,55.12,55.26,55.09,55.19,133300.0,29.8546,29.9304,29.8383,29.8925,133300.0
2007-10-05 13:30:00,55.19,55.57,55.17,55.45,232200.0,29.8925,30.0983,29.8817,30.0333,232200.0
2007-10-05 14:00:00,55.45,55.63,55.25,55.61,244400.0,30.0333,30.1308,29.925,30.12,244400.0
2007-10-05 14:30:00,55.62,55.86,55.6,55.72,285500.0,30.1254,30.2554,30.1146,30.1796,285500.0
2007-10-05 15:00:00,55.72,55.75,55.33,55.7,428200.0,30.1796,30.1958,29.9683,30.1687,428200.0
2007-10-05 15:30:00,55.7,55.86,55.5,55.75,722600.0,30.1687,30.2554,30.0604,30.1958,722600.0
2007-10-08 09:30:00,55.2,55.44,54.58,55.36,400500.0,29.8979,30.0279,29.5621,29.9846,400500.0
2007-10-08 10:00:00,55.36,55.54,55.31,55.5,193200.0,29.9846,30.0821,29.9575,30.0604,193200.0
2007-10-08 10:30:00,55.51,55.62,55.37,55.45,141500.0,30.0658,30.1254,29.99,30.0333,141500.0
2007-10-08 11:00:00,55.45,55.46,55.17,55.3,275500.0,30.0333,30.0387,29.8817,29.9521,275500.0
2007-10-08 11:30:00,55.29,55.43,55.15,55.3,184400.0,29.9467,30.0225,29.8708,29.9521,184400.0
2007-10-08 12:00:00,55.3,55.36,55.17,55.31,162900.0,29.9521,29.9846,29.8817,29.9575,162900.0
2007-10-08 12:30:00,55.31,55.88,55.29,55.83,290600.0,29.9575,30.2662,29.9467,30.2391,290600.0
2007-10-08 13:00:00,55.83,55.83,55.61,55.66,125000.0,30.2391,30.2391,30.12,30.1471,125000.0
2007-10-08 13:30:00,55.66,55.67,55.51,55.65,137600.0,30.1471,30.1525,30.0658,30.1416,137600.0
2007-10-08 14:00:00,55.65,55.78,55.5,55.77,147900.0,30.1416,30.212,30.0604,30.2066,147900.0
2007-10-08 14:30:00,55.75,56.08,55.75,55.92,379700.0,30.1958,30.3745,30.1958,30.2879,379700.0
2007-10-08 15:00:00,55.94,55.95,55.8,55.8,217400.0,30.2987,30.3041,30.2229,30.2229,217400.0
2007-10-08 15:30:00,55.8,55.83,55.6,55.69,397400.0,30.2229,30.2391,30.1146,30.1633,397400.0
2007-10-09 09:30:00,55.49,55.56,54.72,54.85,299700.0,30.055,30.0929,29.6379,29.7083,299700.0
2007-10-09 10:00:00,54.85,54.88,54.56,54.57,295800.0,29.7083,29.7246,29.5513,29.5567,295800.0
2007-10-09 10:30:00,54.56,54.57,54.12,54.21,307000.0,29.5513,29.5567,29.3129,29.3617,307000.0
2007-10-09 11:00:00,54.19,54.25,53.72,53.75,432500.0,29.3509,29.3834,29.0963,29.1125,432500.0
2007-10-09 11:30:00,53.75,53.96,53.74,53.83,290600.0,29.1125,29.2263,29.1071,29.1559,290600.0
2007-10-09 12:00:00,53.82,54.06,53.72,53.99,378900.0,29.1505,29.2804,29.0963,29.2425,378900.0
2007-10-09 12:30:00,54.0,54.03,53.85,53.98,384500.0,29.2479,29.2642,29.1667,29.2371,384500.0
2007-10-09 13:00:00,53.99,53.99,53.71,53.73,349800.0,29.2425,29.2425,29.0909,29.1017,349800.0
2007-10-09 13:30:00,53.73,53.86,53.63,53.72,271700.0,29.1017,29.1721,29.0475,29.0963,271700.0
2007-10-09 14:00:00,53.71,53.81,53.33,53.65,682000.0,29.0909,29.145,28.8851,29.0584,682000.0
2007-10-09 14:30:00,53.65,53.88,53.57,53.7,684000.0,29.0584,29.183,29.015,29.0855,684000.0
2007-10-09 15:00:00,53.69,54.0,53.65,53.93,410600.0,29.08,29.2479,29.0584,29.21,410600.0
2007-10-09 15:30:00,53.92,54.27,53.91,54.21,858900.0,29.2046,29.3942,29.1992,29.3617,858900.0
2007-10-10 09:30:00,53.66,53.8,52.9,53.0,645600.0,29.0638,29.1396,28.6522,28.7063,645600.0
2007-10-10 10:00:00,52.99,53.48,52.95,53.3,546500.0,28.7009,28.9663,28.6792,28.8688,546500.0
2007-10-10 10:30:00,53.31,53.33,52.94,52.99,238100.0,28.8742,28.8851,28.6738,28.7009,238100.0
2007-10-10 11:00:00,53.01,53.02,52.61,52.64,529900.0,28.7117,28.7172,28.4951,28.5113,529900.0
2007-10-10 11:30:00,52.64,52.76,52.53,52.74,373900.0,28.5113,28.5763,28.4518,28.5655,373900.0
2007-10-10 12:00:00,52.75,52.87,52.63,52.66,516500.0,28.5709,28.6359,28.5059,28.5222,516500.0
2007-10-10 12:30:00,52.66,52.83,52.64,52.8,193000.0,28.5222,28.6142,28.5113,28.598,193000.0
2007-10-10 13:00:00,52.8,52.8,52.37,52.37,334700.0,28.598,28.598,28.3651,28.3651,334700.0
2007-10-10 13:30:00,52.36,52.61,52.35,52.57,282200.0,28.3597,28.4951,28.3543,28.4734,282200.0
2007-10-10 14:00:00,52.57,52.63,52.45,52.56,341100.0,28.4734,28.5059,28.4084,28.468,341100.0
2007-10-10 14:30:00,52.56,52.75,52.37,52.71,436600.0,28.468,28.5709,28.3651,28.5492,436600.0
2007-10-10 15:00:00,52.71,53.16,52.66,53.0,950600.0,28.5492,28.793,28.5222,28.7063,950600.0
2007-10-10 15:30:00,53.0,53.37,53.0,53.25,1188500.0,28.7063,28.9067,28.7063,28.8417,1188500.0
2007-10-11 09:30:00,53.87,54.25,52.75,53.13,901600.0,29.1775,29.3834,28.5709,28.7767,901600.0
2007-10-11 10:00:00,53.13,53.75,53.1,53.6,351300.0,28.7767,29.1125,28.7605,29.0313,351300.0
2007-10-11 10:30:00,53.59,53.61,53.15,53.27,220700.0,29.0259,29.0367,28.7876,28.8526,220700.0
2007-10-11 11:00:00,53.26,53.27,52.93,53.15,233000.0,28.8471,28.8526,28.6684,28.7876,233000.0
2007-10-11 11:30:00,53.14,53.14,52.99,53.05,111400.0,28.7821,28.7821,28.7009,28.7334,111400.0
2007-10-11 12:00:00,53.06,53.13,52.95,53.08,180200.0,28.7388,28.7767,28.6792,28.7497,180200.0
2007-10-11 12:30:00,53.08,53.13,53.05,53.06,85300.0,28.7497,28.7767,28.7334,28.7388,85300.0
2007-10-11 13:00:00,53.05,53.19,53.05,53.15,166300.0,28.7334,28.8092,28.7334,28.7876,166300.0
2007-10-11 13:30:00,53.14,53.14,52.44,52.55,273700.0,28.7821,28.7821,28.403,28.4626,273700.0
2007-10-11 14:00:00,52.53,52.53,51.57,51.61,764300.0,28.4518,28.4518,27.9318,27.9535,764300.0
2007-10-11 14:30:00,51.62,52.21,51.56,52.12,534100.0,27.9589,28.2784,27.9264,28.2297,534100.0
2007-10-11 15:00:00,52.12,52.33,51.44,51.45,633800.0,28.2297,28.3434,27.8614,27.8668,633800.0
2007-10-11 15:30:00,51.44,51.91,51.42,51.67,771200.0,27.8614,28.1159,27.8505,27.986,771200.0
2007-10-12 09:30:00,52.2,53.28,52.2,53.28,637100.0,28.273,28.858,28.273,28.858,637100.0
2007-10-12 10:00:00,53.28,53.32,52.67,53.0,392300.0,28.858,28.8796,28.5276,28.7063,392300.0
2007-10-12 10:30:00,52.99,53.1,52.76,52.83,183400.0,28.7009,28.7605,28.5763,28.6142,183400.0
2007-10-12 11:00:00,52.83,53.0,52.82,52.91,131600.0,28.6142,28.7063,28.6088,28.6576,131600.0
2007-10-12 11:30:00,52.91,53.01,52.73,52.97,200300.0,28.6576,28.7117,28.5601,28.6901,200300.0
2007-10-12 12:00:00,52.97,53.09,52.91,53.04,160500.0,28.6901,28.7551,28.6576,28.728,160500.0
2007-10-12 12:30:00,53.03,53.18,52.99,53.07,125000.0,28.7226,28.8038,28.7009,28.7442,125000.0
2007-10-12 13:00:00,53.06,53.09,52.8,52.95,198900.0,28.7388,28.7551,28.598,28.6792,198900.0
2007-10-12 13:30:00,52.96,53.2,52.89,52.96,170200.0,28.6847,28.8146,28.6467,28.6847,170200.0
2007-10-12 14:00:00,52.98,53.16,52.95,53.02,139200.0,28.6955,28.793,28.6792,28.7172,139200.0
2007-10-12 14:30:00,53.03,53.14,53.0,53.14,97800.0,28.7226,28.7821,28.7063,28.7821,97800.0
2007-10-12 15:00:00,53.14,53.14,52.92,52.97,252900.0,28.7821,28.7821,28.663,28.6901,252900.0
2007-10-12 15:30:00,52.96,53.08,52.92,53.02,358600.0,28.6847,28.7497,28.663,28.7172,358600.0
2007-10-15 09:30:00,52.99,53.12,52.62,53.04,272400.0,28.7009,28.7713,28.5005,28.728,272400.0
2007-10-15 10:00:00,53.03,53.66,52.96,53.38,289600.0,28.7226,29.0638,28.6847,28.9121,289600.0
2007-10-15 10:30:00,53.39,53.44,52.88,52.95,154400.0,28.9176,28.9446,28.6413,28.6792,154400.0
2007-10-15 11:00:00,52.95,53.0,52.59,52.6,227800.0,28.6792,28.7063,28.4843,28.4897,227800.0
2007-10-15 11:30:00,52.61,52.68,52.39,52.56,219700.0,28.4951,28.533,28.3759,28.468,219700.0
2007-10-15 12:00:00,52.56,52.63,52.43,52.54,101100.0,28.468,28.5059,28.3976,28.4572,101100.0
2007-10-15 12:30:00,52.55,52.68,52.33,52.4,152100.0,28.4626,28.533,28.3434,28.3813,152100.0
2007-10-15 13:00:00,52.42,52.51,52.32,52.48,131800.0,28.3922,28.4409,28.338,28.4247,131800.0
2007-10-15 13:30:00,52.48,52.59,52.37,52.55,106900.0,28.4247,28.4843,28.3651,28.4626,106900.0
2007-10-15 14:00:00,52.55,52.55,52.17,52.28,209000.0,28.4626,28.4626,28.2568,28.3163,209000.0
2007-10-15 14:30:00,52.3,52.3,52.1,52.28,202600.0,28.3272,28.3272,28.2189,28.3163,202600.0
2007-10-15 15:00:00,52.3,52.43,52.1,52.29,367600.0,28.3272,28.3976,28.2189,28.3218,367600.0
2007-10-15 15:30:00,52.3,52.61,52.3,52.6,443100.0,28.3272,28.4951,28.3272,28.4897,443100.0
2007-10-16 09:30:00,52.5,53.59,52.37,53.5,522900.0,28.4355,29.0259,28.3651,28.9771,522900.0
2007-10-16 10:00:00,53.51,53.57,52.79,52.92,443700.0,28.9826,29.015,28.5926,28.663,443700.0
2007-10-16 10:30:00,52.93,53.5,52.81,53.44,274300.0,28.6684,28.9771,28.6034,28.9446,274300.0
2007-10-16 11:00:00,53.47,53.59,53.16,53.5,202100.0,28.9609,29.0259,28.793,28.9771,202100.0
2007-10-16 11:30:00,53.49,53.67,53.33,53.33,144200.0,28.9717,29.0692,28.8851,28.8851,144200.0
2007-10-16 12:00:00,53.33,53.38,53.13,53.31,147800.0,28.8851,28.9121,28.7767,28.8742,147800.0
2007-10-16 12:30:00,53.32,53.45,53.22,53.35,122700.0,28.8796,28.9501,28.8255,28.8959,122700.0
2007-10-16 13:00:00,53.35,53.37,53.08,53.23,157900.0,28.8959,28.9067,28.7497,28.8309,157900.0
2007-10-16 13:30:00,53.23,53.49,53.16,53.3,90200.0,28.8309,28.9717,28.793,28.8688,90200.0
2007-10-16 14:00:00,53.29,53.39,53.08,53.09,139600.0,28.8634,28.9176,28.7497,28.7551,139600.0
2007-10-16 14:30:00,53.11,53.34,52.95,53.22,159200.0,28.7659,28.8905,28.6792,28.8255,159200.0
2007-10-16 15:00:00,53.21,53.39,53.04,53.21,217100.0,28.8201,28.9176,28.728,28.8201,217100.0
2007-10-16 15:30:00,53.2,53.25,53.05,53.12,364200.0,28.8146,28.8417,28.7334,28.7713,364200.0
2007-10-17 09:30:00,54.2,54.7,53.89,54.43,551800.0,29.3563,29.6271,29.1884,29.4809,551800.0
2007-10-17 10:00:00,54.4,54.85,54.35,54.71,444400.0,29.4646,29.7083,29.4375,29.6325,444400.0
2007-10-17 10:30:00,54.71,54.97,54.57,54.77,334100.0,29.6325,29.7733,29.5567,29.665,334100.0
2007-10-17 11:00:00,54.77,54.98,54.74,54.84,406700.0,29.665,29.7787,29.6488,29.7029,406700.0
2007-10-17 11:30:00,54.84,55.1,54.82,55.08,250000.0,29.7029,29.8437,29.6921,29.8329,250000.0
2007-10-17 12:00:00,55.08,55.13,54.6,54.64,328100.0,29.8329,29.86,29.5729,29.5946,328100.0
2007-10-17 12:30:00,54.64,54.68,54.3,54.3,220200.0,29.5946,29.6163,29.4104,29.4104,220200.0
2007-10-17 13:00:00,54.29,54.44,54.16,54.2,253700.0,29.405,29.4863,29.3346,29.3563,253700.0
2007-10-17 13:30:00,54.2,54.43,54.18,54.32,390500.0,29.3563,29.4809,29.3454,29.4213,390500.0
2007-10-17 14:00:00,54.3,54.73,54.17,54.34,416700.0,29.4104,29.6433,29.34,29.4321,416700.0
2007-10-17 14:30:00,54.34,54.7,54.26,54.52,293600.0,29.4321,29.6271,29.3888,29.5296,293600.0
2007-10-17 15:00:00,54.53,54.92,54.49,54.63,342300.0,29.535,29.7462,29.5133,29.5892,342300.0
2007-10-17 15:30:00,54.63,55.1,54.52,54.9,688000.0,29.5892,29.8437,29.5296,29.7354,688000.0
2007-10-18 09:30:00,54.74,54.74,53.65,54.06,540200.0,29.6488,29.6488,29.0584,29.2804,540200.0
2007-10-18 10:00:00,54.08,54.08,53.6,53.98,409300.0,29.2913,29.2913,29.0313,29.2371,409300.0
2007-10-18 10:30:00,53.96,53.96,53.59,53.78,146000.0,29.2263,29.2263,29.0259,29.1288,146000.0
2007-10-18 11:00:00,53.76,53.76,53.43,53.5,174500.0,29.118,29.118,28.9392,28.9771,174500.0
2007-10-18 11:30:00,53.51,53.7,53.51,53.63,81500.0,28.9826,29.0855,28.9826,29.0475,81500.0
2007-10-18 12:00:00,53.62,53.62,53.34,53.46,136200.0,29.0421,29.0421,28.8905,28.9555,136200.0
2007-10-18 12:30:00,53.46,53.49,53.32,53.39,137600.0,28.9555,28.9717,28.8796,28.9176,137600.0
2007-10-18 13:00:00,53.4,53.6,53.3,53.58,126800.0,28.923,29.0313,28.8688,29.0205,126800.0
2007-10-18 13:30:00,53.57,54.19,53.56,54.18,228500.0,29.015,29.3509,29.0096,29.3454,228500.0
2007-10-18 14:00:00,54.17,54.35,53.89,53.89,167300.0,29.34,29.4375,29.1884,29.1884,167300.0
2007-10-18 14:30:00,53.89,53.93,53.77,53.86,196400.0,29.1884,29.21,29.1234,29.1721,196400.0
2007-10-18 15:00:00,53.87,54.16,53.87,54.01,217100.0,29.1775,29.3346,29.1775,29.2534,217100.0
2007-10-18 15:30:00,54.02,54.39,54.0,54.33,449900.0,29.2588,29.4592,29.2479,29.4267,449900.0
2007-10-19 09:30:00,54.29,54.31,53.7,54.01,825300.0,29.405,29.4159,29.0855,29.2534,825300.0
2007-10-19 10:00:00,54.01,54.02,53.41,53.49,227200.0,29.2534,29.2588,28.9284,28.9717,227200.0
2007-10-19 10:30:00,53.49,53.5,53.0,53.03,303800.0,28.9717,28.9771,28.7063,28.7226,303800.0
2007-10-19 11:00:00,53.02,53.6,53.02,53.55,144700.0,28.7172,29.0313,28.7172,29.0042,144700.0
2007-10-19 11:30:00,53.55,53.88,53.24,53.62,201300.0,29.0042,29.183,28.8363,29.0421,201300.0
2007-10-19 12:00:00,53.62,53.62,53.3,53.31,95300.0,29.0421,29.0421,28.8688,28.8742,95300.0
2007-10-19 12:30:00,53.31,53.47,53.19,53.4,180000.0,28.8742,28.9609,28.8092,28.923,180000.0
2007-10-19 13:00:00,53.4,53.45,53.3,53.42,211500.0,28.923,28.9501,28.8688,28.9338,211500.0
2007-10-19 13:30:00,53.42,53.73,53.4,53.61,138700.0,28.9338,29.1017,28.923,29.0367,138700.0
2007-10-19 14:00:00,53.59,53.87,53.47,53.6,369400.0,29.0259,29.1775,28.9609,29.0313,369400.0
2007-10-19 14:30:00,53.62,53.7,53.21,53.33,250700.0,29.0421,29.0855,28.8201,28.8851,250700.0
2007-10-19 15:00:00,53.35,53.49,53.19,53.33,327000.0,28.8959,28.9717,28.8092,28.8851,327000.0
2007-10-19 15:30:00,53.33,53.38,53.0,53.08,545400.0,28.8851,28.9121,28.7063,28.7497,545400.0
2007-10-22 09:30:00,53.0,53.66,52.7,53.21,341400.0,28.7063,29.0638,28.5438,28.8201,341400.0
2007-10-22 10:00:00,53.21,53.9,53.17,53.46,225200.0,28.8201,29.1938,28.7984,28.9555,225200.0
2007-10-22 10:30:00,53.46,53.6,53.17,53.37,119300.0,28.9555,29.0313,28.7984,28.9067,119300.0
2007-10-22 11:00:00,53.34,53.53,53.2,53.53,73700.0,28.8905,28.9934,28.8146,28.9934,73700.0
2007-10-22 11:30:00,53.55,53.62,53.09,53.59,170300.0,29.0042,29.0421,28.7551,29.0259,170300.0
2007-10-22 12:00:00,53.56,53.56,53.1,53.21,137000.0,29.0096,29.0096,28.7605,28.8201,137000.0
2007-10-22 12:30:00,53.19,53.3,53.02,53.18,224000.0,28.8092,28.8688,28.7172,28.8038,224000.0
2007-10-22 13:00:00,53.17,53.32,53.1,53.25,173200.0,28.7984,28.8796,28.7605,28.8417,173200.0
2007-10-22 13:30:00,53.25,53.46,53.18,53.21,118100.0,28.8417,28.9555,28.8038,28.8201,118100.0
2007-10-22 14:00:00,53.22,53.4,53.2,53.26,79400.0,28.8255,28.923,28.8146,28.8471,79400.0
2007-10-22 14:30:00,53.25,53.35,53.02,53.07,111400.0,28.8417,28.8959,28.7172,28.7442,111400.0
2007-10-22 15:00:00,53.08,53.12,52.84,53.03,234500.0,28.7497,28.7713,28.6197,28.7226,234500.0
2007-10-22 15:30:00,53.04,53.45,53.04,53.38,247500.0,28.728,28.9501,28.728,28.9121,247500.0
2007-10-23 09:30:00,53.0,53.25,52.33,52.49,418400.0,28.7063,28.8417,28.3434,28.4301,418400.0
2007-10-23 10:00:00,52.49,52.71,52.2,52.6,341100.0,28.4301,28.5492,28.273,28.4897,341100.0
2007-10-23 10:30:00,52.6,52.7,52.28,52.28,192400.0,28.4897,28.5438,28.3163,28.3163,192400.0
2007-10-23 11:00:00,52.26,52.37,51.85,51.98,199300.0,28.3055,28.3651,28.0834,28.1539,199300.0
2007-10-23 11:30:00,51.99,52.29,51.86,52.08,136100.0,28.1593,28.3218,28.0889,28.208,136100.0
2007-10-23 12:00:00,52.07,52.29,52.05,52.24,158400.0,28.2026,28.3218,28.1918,28.2947,158400.0
2007-10-23 12:30:00,52.23,52.39,52.09,52.1,110900.0,28.2893,28.3759,28.2134,28.2189,110900.0
2007-10-23 13:00:00,52.11,52.37,52.05,52.26,104000.0,28.2243,28.3651,28.1918,28.3055,104000.0
2007-10-23 13:30:00,52.24,52.36,52.15,52.28,147500.0,28.2947,28.3597,28.2459,28.3163,147500.0
2007-10-23 14:00:00,52.28,52.6,52.26,52.48,196400.0,28.3163,28.4897,28.3055,28.4247,196400.0
2007-10-23 14:30:00,52.48,52.69,52.41,52.57,247600.0,28.4247,28.5384,28.3868,28.4734,247600.0
2007-10-23 15:00:00,52.57,52.9,52.55,52.85,244500.0,28.4734,28.6522,28.4626,28.6251,244500.0
2007-10-23 15:30:00,52.85,53.13,52.82,53.12,481100.0,28.6251,28.7767,28.6088,28.7713,481100.0
2007-10-24 09:30:00,53.2,54.23,52.82,53.04,527000.0,28.8146,29.3725,28.6088,28.728,527000.0
2007-10-24 10:00:00,53.04,53.04,52.14,52.39,307500.0,28.728,28.728,28.2405,28.3759,307500.0
2007-10-24 10:30:00,52.36,52.43,51.87,52.03,211600.0,28.3597,28.3976,28.0943,28.1809,211600.0
2007-10-24 11:00:00,52.03,52.2,51.54,51.83,278700.0,28.1809,28.273,27.9155,28.0726,278700.0
2007-10-24 11:30:00,51.82,52.46,51.71,52.14,300500.0,28.0672,28.4138,28.0076,28.2405,300500.0
2007-10-24 12:00:00,52.14,52.36,51.97,52.29,119800.0,28.2405,28.3597,28.1484,28.3218,119800.0
2007-10-24 12:30:00,52.28,52.46,52.05,52.21,125700.0,28.3163,28.4138,28.1918,28.2784,125700.0
2007-10-24 13:00:00,52.25,52.42,52.1,52.2,137300.0,28.3001,28.3922,28.2189,28.273,137300.0
2007-10-24 13:30:00,52.18,52.21,51.82,51.9,190100.0,28.2622,28.2784,28.0672,28.1105,190100.0
2007-10-24 14:00:00,51.89,52.39,51.66,52.25,220600.0,28.1051,28.3759,27.9805,28.3001,220600.0
2007-10-24 14:30:00,52.24,52.71,52.14,52.69,338100.0,28.2947,28.5492,28.2405,28.5384,338100.0
2007-10-24 15:00:00,52.68,53.09,52.6,53.0,373300.0,28.533,28.7551,28.4897,28.7063,373300.0
2007-10-24 15:30:00,52.99,53.18,52.55,53.17,423900.0,28.7009,28.8038,28.4626,28.7984,423900.0
2007-10-25 09:30:00,53.08,53.44,52.27,52.43,350200.0,28.7497,28.9446,28.3109,28.3976,350200.0
2007-10-25 10:00:00,52.43,52.9,52.42,52.88,318400.0,28.3976,28.6522,28.3922,28.6413,318400.0
2007-10-25 10:30:00,52.9,53.0,52.36,52.53,200700.0,28.6522,28.7063,28.3597,28.4518,200700.0
2007-10-25 11:00:00,52.53,52.54,52.22,52.38,140500.0,28.4518,28.4572,28.2839,28.3705,140500.0
2007-10-25 11:30:00,52.4,52.47,51.49,51.49,197400.0,28.3813,28.4193,27.8885,27.8885,197400.0
2007-10-25 12:00:00,51.51,51.9,51.42,51.84,210800.0,27.8993,28.1105,27.8505,28.078,210800.0
2007-10-25 12:30:00,51.84,51.85,51.41,51.53,261200.0,28.078,28.0834,27.8451,27.9101,261200.0
2007-10-25 13:00:00,51.53,51.55,51.24,51.4,415100.0,27.9101,27.921,27.7531,27.8397,415100.0
2007-10-25 13:30:00,51.4,51.7,51.4,51.53,287200.0,27.8397,28.0022,27.8397,27.9101,287200.0
2007-10-25 14:00:00,51.53,51.77,51.33,51.67,279700.0,27.9101,28.0401,27.8018,27.986,279700.0
2007-10-25 14:30:00,51.68,52.0,51.47,51.94,347500.0,27.9914,28.1647,27.8776,28.1322,347500.0
2007-10-25 15:00:00,51.94,52.16,51.82,52.15,398300.0,28.1322,28.2514,28.0672,28.2459,398300.0
2007-10-25 15:30:00,52.15,52.63,51.97,52.55,864500.0,28.2459,28.5059,28.1484,28.4626,864500.0
2007-10-26 09:30:00,51.44,52.05,50.95,51.65,998000.0,27.8614,28.1918,27.596,27.9751,998000.0
2007-10-26 10:00:00,51.61,52.24,51.56,52.24,597100.0,27.9535,28.2947,27.9264,28.2947,597100.0
2007-10-26 10:30:00,52.23,53.46,52.19,52.76,880400.0,28.2893,28.9555,28.2676,28.5763,880400.0
2007-10-26 11:00:00,52.76,52.84,52.4,52.44,366000.0,28.5763,28.6197,28.3813,28.403,366000.0
2007-10-26 11:30:00,52.45,52.53,51.95,51.98,373000.0,28.4084,28.4518,28.1376,28.1539,373000.0
2007-10-26 12:00:00,51.99,52.26,51.83,52.03,393600.0,28.1593,28.3055,28.0726,28.1809,393600.0
2007-10-26 12:30:00,52.04,52.04,51.63,51.67,311100.0,28.1864,28.1864,27.9643,27.986,311100.0
2007-10-26 13:00:00,51.65,52.18,51.57,51.84,375100.0,27.9751,28.2622,27.9318,28.078,375100.0
2007-10-26 13:30:00,51.84,51.84,51.59,51.64,224600.0,28.078,28.078,27.9426,27.9697,224600.0
2007-10-26 14:00:00,51.64,52.09,51.61,51.76,234900.0,27.9697,28.2134,27.9535,28.0347,234900.0
2007-10-26 14:30:00,51.75,51.98,51.73,51.73,248000.0,28.0293,28.1539,28.0185,28.0185,248000.0
2007-10-26 15:00:00,51.74,51.76,51.49,51.71,436400.0,28.0239,28.0347,27.8885,28.0076,436400.0
2007-10-26 15:30:00,51.71,52.08,51.67,52.08,568600.0,28.0076,28.208,27.986,28.208,568600.0
2007-10-29 09:30:00,52.23,52.45,52.02,52.22,503300.0,28.2893,28.4084,28.1755,28.2839,503300.0
2007-10-29 10:00:00,52.23,52.25,51.52,51.76,506300.0,28.2893,28.3001,27.9047,28.0347,506300.0
2007-10-29 10:30:00,51.75,51.78,51.46,51.48,301300.0,28.0293,28.0455,27.8722,27.883,301300.0
2007-10-29 11:00:00,51.48,51.66,51.45,51.6,324600.0,27.883,27.9805,27.8668,27.948,324600.0
2007-10-29 11:30:00,51.59,51.65,51.56,51.59,112500.0,27.9426,27.9751,27.9264,27.9426,112500.0
2007-10-29 12:00:00,51.59,51.73,51.56,51.72,114300.0,27.9426,28.0185,27.9264,28.013,114300.0
2007-10-29 12:30:00,51.72,51.73,51.56,51.62,141200.0,28.013,28.0185,27.9264,27.9589,141200.0
2007-10-29 13:00:00,51.61,51.64,51.52,51.59,123300.0,27.9535,27.9697,27.9047,27.9426,123300.0
2007-10-29 13:30:00,51.59,51.71,51.59,51.69,148200.0,27.9426,28.0076,27.9426,27.9968,148200.0
2007-10-29 14:00:00,51.69,51.75,51.59,51.6,211600.0,27.9968,28.0293,27.9426,27.948,211600.0
2007-10-29 14:30:00,51.6,51.67,51.5,51.62,209100.0,27.948,27.986,27.8939,27.9589,209100.0
2007-10-29 15:00:00,51.63,51.81,51.6,51.8,254200.0,27.9643,28.0618,27.948,28.0564,254200.0
2007-10-29 15:30:00,51.81,51.97,51.73,51.97,532900.0,28.0618,28.1484,28.0185,28.1484,532900.0
2007-10-30 09:30:00,51.53,52.76,51.53,52.68,408800.0,27.9101,28.5763,27.9101,28.533,408800.0
2007-10-30 10:00:00,52.68,52.78,52.4,52.47,275600.0,28.533,28.5872,28.3813,28.4193,275600.0
2007-10-30 10:30:00,52.47,52.72,52.4,52.64,212600.0,28.4193,28.5547,28.3813,28.5113,212600.0
2007-10-30 11:00:00,52.64,52.81,52.47,52.58,327000.0,28.5113,28.6034,28.4193,28.4788,327000.0
2007-10-30 11:30:00,52.58,52.8,52.56,52.77,117200.0,28.4788,28.598,28.468,28.5817,117200.0
2007-10-30 12:00:00,52.76,53.4,52.72,53.28,301400.0,28.5763,28.923,28.5547,28.858,301400.0
2007-10-30 12:30:00,53.29,53.49,53.04,53.4,277500.0,28.8634,28.9717,28.728,28.923,277500.0
2007-10-30 13:00:00,53.4,53.43,53.26,53.39,177500.0,28.923,28.9392,28.8471,28.9176,177500.0
2007-10-30 13:30:00,53.39,53.69,53.33,53.46,222400.0,28.9176,29.08,28.8851,28.9555,222400.0
2007-10-30 14:00:00,53.46,53.47,53.13,53.13,238000.0,28.9555,28.9609,28.7767,28.7767,238000.0
2007-10-30 14:30:00,53.14,53.14,52.86,52.89,350400.0,28.7821,28.7821,28.6305,28.6467,350400.0
2007-10-30 15:00:00,52.9,52.96,52.72,52.72,393200.0,28.6522,28.6847,28.5547,28.5547,393200.0
2007-10-30 15:30:00,52.73,52.94,52.71,52.9,690800.0,28.5601,28.6738,28.5492,28.6522,690800.0
2007-10-31 09:30:00,52.91,53.01,52.4,52.66,275500.0,28.6576,28.7117,28.3813,28.5222,275500.0
2007-10-31 10:00:00,52.65,52.69,52.48,52.55,127700.0,28.5168,28.5384,28.4247,28.4626,127700.0
2007-10-31 10:30:00,52.55,52.59,52.35,52.45,161900.0,28.4626,28.4843,28.3543,28.4084,161900.0
2007-10-31 11:00:00,52.45,52.67,52.44,52.66,129500.0,28.4084,28.5276,28.403,28.5222,129500.0
2007-10-31 11:30:00,52.66,52.8,52.59,52.69,232300.0,28.5222,28.598,28.4843,28.5384,232300.0
2007-10-31 12:00:00,52.7,52.71,52.57,52.61,157500.0,28.5438,28.5492,28.4734,28.4951,157500.0
2007-10-31 12:30:00,52.63,52.63,52.52,52.52,76000.0,28.5059,28.5059,28.4463,28.4463,76000.0
2007-10-31 13:00:00,52.52,52.58,52.45,52.46,150200.0,28.4463,28.4788,28.4084,28.4138,150200.0
2007-10-31 13:30:00,52.45,52.54,52.37,52.43,217500.0,28.4084,28.4572,28.3651,28.3976,217500.0
2007-10-31 14:00:00,52.42,52.45,51.91,52.18,568900.0,28.3922,28.4084,28.1159,28.2622,568900.0
2007-10-31 14:30:00,52.21,52.58,52.0,52.49,815200.0,28.2784,28.4788,28.1647,28.4301,815200.0
2007-10-31 15:00:00,52.49,52.54,52.23,52.34,674200.0,28.4301,28.4572,28.2893,28.3488,674200.0
2007-10-31 15:30:00,52.33,52.67,52.28,52.65,664700.0,28.3434,28.5276,28.3163,28.5168,664700.0
2007-11-01 09:30:00,52.5,52.65,51.54,51.61,551800.0,28.4355,28.5168,27.9155,27.9535,551800.0
2007-11-01 10:00:00,51.62,51.67,51.1,51.35,480400.0,27.9589,27.986,27.6772,27.8126,480400.0
2007-11-01 10:30:00,51.35,51.5,51.17,51.26,428800.0,27.8126,27.8939,27.7151,27.7639,428800.0
2007-11-01 11:00:00,51.28,51.28,50.95,51.14,362900.0,27.7747,27.7747,27.596,27.6989,362900.0
2007-11-01 11:30:00,51.13,51.14,50.79,50.89,259300.0,27.6935,27.6989,27.5093,27.5635,259300.0
2007-11-01 12:00:00,50.91,51.2,50.8,51.04,262700.0,27.5743,27.7314,27.5147,27.6447,262700.0
2007-11-01 12:30:00,51.04,51.15,50.95,50.97,177300.0,27.6447,27.7043,27.596,27.6068,177300.0
2007-11-01 13:00:00,50.97,51.29,50.9,51.11,264100.0,27.6068,27.7801,27.5689,27.6826,264100.0
2007-11-01 13:30:00,51.11,51.15,50.86,50.93,225500.0,27.6826,27.7043,27.5472,27.5851,225500.0
2007-11-01 14:00:00,50.91,51.12,50.85,50.95,357200.0,27.5743,27.6881,27.5418,27.596,357200.0
2007-11-01 14:30:00,50.95,51.08,50.86,51.0,357400.0,27.596,27.6664,27.5472,27.6231,357400.0
2007-11-01 15:00:00,51.0,51.06,50.65,50.7,480700.0,27.6231,27.6556,27.4335,27.4606,480700.0
2007-11-01 15:30:00,50.7,50.91,50.61,50.82,687200.0,27.4606,27.5743,27.4118,27.5256,687200.0
2007-11-02 09:30:00,51.0,51.08,50.25,50.69,346500.0,27.6231,27.6664,27.2168,27.4552,346500.0
2007-11-02 10:00:00,50.7,50.9,50.4,50.88,219400.0,27.4606,27.5689,27.2981,27.5581,219400.0
2007-11-02 10:30:00,50.9,51.17,50.8,50.98,254500.0,27.5689,27.7151,27.5147,27.6122,254500.0
2007-11-02 11:00:00,50.98,51.27,50.68,50.78,208200.0,27.6122,27.7693,27.4497,27.5039,208200.0
2007-11-02 11:30:00,50.76,51.04,50.72,50.91,146700.0,27.4931,27.6447,27.4714,27.5743,146700.0
2007-11-02 12:00:00,50.91,51.02,50.72,50.96,153300.0,27.5743,27.6339,27.4714,27.6014,153300.0
2007-11-02 12:30:00,50.96,51.02,50.8,51.0,175800.0,27.6014,27.6339,27.5147,27.6231,175800.0
2007-11-02 13:00:00,51.0,51.15,50.84,50.88,167400.0,27.6231,27.7043,27.5364,27.5581,167400.0
2007-11-02 13:30:00,50.86,50.97,50.72,50.77,154300.0,27.5472,27.6068,27.4714,27.4985,154300.0
2007-11-02 14:00:00,50.77,50.94,50.65,50.87,203400.0,27.4985,27.5906,27.4335,27.5527,203400.0
2007-11-02 14:30:00,50.87,50.88,50.53,50.62,176000.0,27.5527,27.5581,27.3685,27.4172,176000.0
2007-11-02 15:00:00,50.62,50.86,50.55,50.81,173600.0,27.4172,27.5472,27.3793,27.5202,173600.0
2007-11-02 15:30:00,50.8,50.97,50.72,50.97,343500.0,27.5147,27.6068,27.4714,27.6068,343500.0
2007-11-05 09:30:00,50.09,50.31,49.76,50.03,393800.0,27.1302,27.2493,26.9514,27.0977,393800.0
2007-11-05 10:00:00,50.04,50.41,50.04,50.11,357000.0,27.1031,27.3035,27.1031,27.141,357000.0
2007-11-05 10:30:00,50.13,50.53,50.1,50.25,322800.0,27.1518,27.3685,27.1356,27.2168,322800.0
2007-11-05 11:00:00,50.25,50.31,50.0,50.13,170600.0,27.2168,27.2493,27.0814,27.1518,170600.0
2007-11-05 11:30:00,50.14,50.24,49.97,50.22,216600.0,27.1573,27.2114,27.0652,27.2006,216600.0
2007-11-05 12:00:00,50.22,50.27,49.93,49.97,135700.0,27.2006,27.2277,27.0435,27.0652,135700.0
2007-11-05 12:30:00,49.99,50.2,49.95,50.15,114200.0,27.076,27.1898,27.0544,27.1627,114200.0
2007-11-05 13:00:00,50.15,50.19,49.86,49.93,217500.0,27.1627,27.1843,27.0056,27.0435,217500.0
2007-11-05 13:30:00,49.92,49.97,49.63,49.76,220100.0,27.0381,27.0652,26.881,26.9514,220100.0
2007-11-05 14:00:00,49.77,49.94,49.7,49.9,235200.0,26.9569,27.0489,26.9189,27.0273,235200.0
2007-11-05 14:30:00,49.89,49.94,49.75,49.83,355700.0,27.0219,27.0489,26.946,26.9894,355700.0
2007-11-05 15:00:00,49.84,50.11,49.82,50.0,381700.0,26.9948,27.141,26.9839,27.0814,381700.0
2007-11-05 15:30:00,50.01,50.08,49.82,49.94,627900.0,27.0869,27.1248,26.9839,27.0489,627900.0
2007-11-06 09:30:00,49.88,50.67,49.65,50.26,445700.0,27.0164,27.4443,26.8919,27.2223,445700.0
2007-11-06 10:00:00,50.25,50.43,50.09,50.3,325800.0,27.2168,27.3143,27.1302,27.2439,325800.0
2007-11-06 10:30:00,50.3,50.33,49.64,50.01,397000.0,27.2439,27.2602,26.8864,27.0869,397000.0
2007-11-06 11:00:00,50.01,50.13,49.84,49.96,260700.0,27.0869,27.1518,26.9948,27.0598,260700.0
2007-11-06 11:30:00,49.96,50.12,49.82,49.93,167800.0,27.0598,27.1464,26.9839,27.0435,167800.0
2007-11-06 12:00:00,49.92,50.33,49.81,50.18,214500.0,27.0381,27.2602,26.9785,27.1789,214500.0
2007-11-06 12:30:00,50.18,50.22,50.05,50.08,122100.0,27.1789,27.2006,27.1085,27.1248,122100.0
2007-11-06 13:00:00,50.07,50.22,50.01,50.21,254300.0,27.1193,27.2006,27.0869,27.1952,254300.0
2007-11-06 13:30:00,50.21,50.45,50.13,50.13,182600.0,27.1952,27.3252,27.1518,27.1518,182600.0
2007-11-06 14:00:00,50.14,50.26,49.96,49.96,229900.0,27.1573,27.2223,27.0598,27.0598,229900.0
2007-11-06 14:30:00,49.96,50.24,49.92,50.17,170400.0,27.0598,27.2114,27.0381,27.1735,170400.0
2007-11-06 15:00:00,50.18,50.33,50.1,50.29,192500.0,27.1789,27.2602,27.1356,27.2385,192500.0
2007-11-06 15:30:00,50.29,50.56,50.17,50.55,560300.0,27.2385,27.3847,27.1735,27.3793,560300.0
2007-11-07 09:30:00,49.9,50.4,49.76,50.08,254000.0,27.0273,27.2981,26.9514,27.1248,254000.0
2007-11-07 10:00:00,50.07,50.36,50.0,50.1,180400.0,27.1193,27.2764,27.0814,27.1356,180400.0
2007-11-07 10:30:00,50.1,50.2,49.89,50.0,205300.0,27.1356,27.1898,27.0219,27.0814,205300.0
2007-11-07 11:00:00,49.97,50.16,49.97,50.07,320900.0,27.0652,27.1681,27.0652,27.1193,320900.0
2007-11-07 11:30:00,50.07,50.17,49.85,49.87,155600.0,27.1193,27.1735,27.0002,27.011,155600.0
2007-11-07 12:00:00,49.87,49.9,49.58,49.75,262600.0,27.011,27.0273,26.854,26.946,262600.0
2007-11-07 12:30:00,49.75,49.96,49.71,49.72,181700.0,26.946,27.0598,26.9244,26.9298,181700.0
2007-11-07 13:00:00,49.75,49.96,49.57,49.65,265900.0,26.946,27.0598,26.8485,26.8919,265900.0
2007-11-07 13:30:00,49.67,49.88,49.61,49.73,197000.0,26.9027,27.0164,26.8702,26.9352,197000.0
2007-11-07 14:00:00,49.72,50.0,49.69,49.95,154900.0,26.9298,27.0814,26.9135,27.0544,154900.0
2007-11-07 14:30:00,49.94,50.06,49.73,49.78,199800.0,27.0489,27.1139,26.9352,26.9623,199800.0
2007-11-07 15:00:00,49.79,49.88,49.44,49.49,385200.0,26.9677,27.0164,26.7781,26.8052,385200.0
2007-11-07 15:30:00,49.5,49.62,49.27,49.34,588100.0,26.8106,26.8756,26.686,26.724,588100.0
2007-11-08 09:30:00,49.47,49.74,49.39,49.45,364400.0,26.7944,26.9406,26.751,26.7835,364400.0
2007-11-08 10:00:00,49.45,50.05,49.31,49.93,462000.0,26.7835,27.1085,26.7077,27.0435,462000.0
2007-11-08 10:30:00,49.9,50.2,49.74,50.09,400000.0,27.0273,27.1898,26.9406,27.1302,400000.0
2007-11-08 11:00:00,50.07,50.14,49.79,49.91,205000.0,27.1193,27.1573,26.9677,27.0327,205000.0
2007-11-08 11:30:00,49.92,50.0,49.62,49.93,333200.0,27.0381,27.0814,26.8756,27.0435,333200.0
2007-11-08 12:00:00,49.93,50.0,49.65,49.79,270000.0,27.0435,27.0814,26.8919,26.9677,270000.0
2007-11-08 12:30:00,49.78,49.93,49.32,49.4,354500.0,26.9623,27.0435,26.7131,26.7565,354500.0
2007-11-08 13:00:00,49.39,49.7,48.96,49.62,406300.0,26.751,26.9189,26.5181,26.8756,406300.0
2007-11-08 13:30:00,49.63,49.88,49.53,49.75,240000.0,26.881,27.0164,26.8269,26.946,240000.0
2007-11-08 14:00:00,49.75,49.77,49.27,49.45,286500.0,26.946,26.9569,26.686,26.7835,286500.0
2007-11-08 14:30:00,49.44,49.74,49.32,49.69,317700.0,26.7781,26.9406,26.7131,26.9135,317700.0
2007-11-08 15:00:00,49.71,50.21,49.57,50.2,463000.0,26.9244,27.1952,26.8485,27.1898,463000.0
2007-11-08 15:30:00,50.19,50.28,49.59,49.62,722100.0,27.1843,27.2331,26.8594,26.8756,722100.0
2007-11-09 09:30:00,49.2,50.18,49.17,49.62,520900.0,26.6481,27.1789,26.6319,26.8756,520900.0
2007-11-09 10:00:00,49.61,49.92,49.45,49.77,353200.0,26.8702,27.0381,26.7835,26.9569,353200.0
2007-11-09 10:30:00,49.77,49.9,49.59,49.79,317100.0,26.9569,27.0273,26.8594,26.9677,317100.0
2007-11-09 11:00:00,49.79,49.9,49.72,49.81,203300.0,26.9677,27.0273,26.9298,26.9785,203300.0
2007-11-09 11:30:00,49.78,50.19,49.78,50.09,286200.0,26.9623,27.1843,26.9623,27.1302,286200.0
2007-11-09 12:00:00,50.09,50.26,49.99,50.21,175200.0,27.1302,27.2223,27.076,27.1952,175200.0
2007-11-09 12:30:00,50.19,50.62,50.17,50.57,327000.0,27.1843,27.4172,27.1735,27.3902,327000.0
2007-11-09 13:00:00,50.57,50.59,50.26,50.38,220800.0,27.3902,27.401,27.2223,27.2873,220800.0
2007-11-09 13:30:00,50.4,50.44,50.15,50.15,197700.0,27.2981,27.3198,27.1627,27.1627,197700.0
2007-11-09 14:00:00,50.15,50.56,50.05,50.39,257100.0,27.1627,27.3847,27.1085,27.2927,257100.0
2007-11-09 14:30:00,50.38,50.47,50.21,50.28,176200.0,27.2873,27.336,27.1952,27.2331,176200.0
2007-11-09 15:00:00,50.3,50.53,50.26,50.4,244700.0,27.2439,27.3685,27.2223,27.2981,244700.0
2007-11-09 15:30:00,50.4,50.45,49.92,49.92,693400.0,27.2981,27.3252,27.0381,27.0381,693400.0
2007-11-12 09:30:00,50.3,50.3,49.63,49.93,282700.0,27.2439,27.2439,26.881,27.0435,282700.0
2007-11-12 10:00:00,49.93,50.13,49.7,50.0,221300.0,27.0435,27.1518,26.9189,27.0814,221300.0
2007-11-12 10:30:00,50.0,50.42,49.98,50.21,242700.0,27.0814,27.3089,27.0706,27.1952,242700.0
2007-11-12 11:00:00,50.19,50.53,50.12,50.46,165700.0,27.1843,27.3685,27.1464,27.3306,165700.0
2007-11-12 11:30:00,50.47,50.5,50.29,50.45,145100.0,27.336,27.3522,27.2385,27.3252,145100.0
2007-11-12 12:00:00,50.46,50.49,50.3,50.47,116300.0,27.3306,27.3468,27.2439,27.336,116300.0
2007-11-12 12:30:00,50.47,50.66,50.33,50.36,220700.0,27.336,27.4389,27.2602,27.2764,220700.0
2007-11-12 13:00:00,50.37,50.49,50.25,50.46,112900.0,27.2818,27.3468,27.2168,27.3306,112900.0
2007-11-12 13:30:00,50.44,50.47,50.1,50.22,243000.0,27.3198,27.336,27.1356,27.2006,243000.0
2007-11-12 14:00:00,50.21,50.44,50.08,50.23,302800.0,27.1952,27.3198,27.1248,27.206,302800.0
2007-11-12 14:30:00,50.23,50.57,50.23,50.41,280700.0,27.206,27.3902,27.206,27.3035,280700.0
2007-11-12 15:00:00,50.41,50.45,50.14,50.2,288300.0,27.3035,27.3252,27.1573,27.1898,288300.0
2007-11-12 15:30:00,50.2,50.43,49.94,49.96,602700.0,27.1898,27.3143,27.0489,27.0598,602700.0
2007-11-13 09:30:00,50.21,50.93,50.2,50.83,441900.0,27.1952,27.5851,27.1898,27.531,441900.0
2007-11-13 10:00:00,50.82,51.01,50.67,50.8,306400.0,27.5256,27.6285,27.4443,27.5147,306400.0
2007-11-13 10:30:00,50.78,50.78,50.51,50.56,176200.0,27.5039,27.5039,27.3577,27.3847,176200.0
2007-11-13 11:00:00,50.57,50.61,50.36,50.56,119100.0,27.3902,27.4118,27.2764,27.3847,119100.0
2007-11-13 11:30:00,50.54,50.54,50.2,50.26,113300.0,27.3739,27.3739,27.1898,27.2223,113300.0
2007-11-13 12:00:00,50.26,50.35,50.13,50.23,178800.0,27.2223,27.271,27.1518,27.206,178800.0
2007-11-13 12:30:00,50.22,50.28,50.03,50.07,137100.0,27.2006,27.2331,27.0977,27.1193,137100.0
2007-11-13 13:00:00,50.07,50.25,50.05,50.2,102600.0,27.1193,27.2168,27.1085,27.1898,102600.0
2007-11-13 13:30:00,50.2,50.46,50.18,50.33,158700.0,27.1898,27.3306,27.1789,27.2602,158700.0
2007-11-13 14:00:00,50.34,50.64,50.31,50.39,274300.0,27.2656,27.4281,27.2493,27.2927,274300.0
2007-11-13 14:30:00,50.39,50.55,50.37,50.5,133000.0,27.2927,27.3793,27.2818,27.3522,133000.0
2007-11-13 15:00:00,50.52,50.72,50.5,50.62,235900.0,27.3631,27.4714,27.3522,27.4172,235900.0
2007-11-13 15:30:00,50.62,50.87,50.6,50.87,499200.0,27.4172,27.5527,27.4064,27.5527,499200.0
2007-11-14 09:30:00,50.82,51.11,50.12,50.22,415600.0,27.5256,27.6826,27.1464,27.2006,415600.0
2007-11-14 10:00:00,50.23,50.58,50.22,50.53,199400.0,27.206,27.3956,27.2006,27.3685,199400.0
2007-11-14 10:30:00,50.52,50.57,50.34,50.35,166800.0,27.3631,27.3902,27.2656,27.271,166800.0
2007-11-14 11:00:00,50.35,50.58,50.2,50.47,223600.0,27.271,27.3956,27.1898,27.336,223600.0
2007-11-14 11:30:00,50.46,50.67,50.42,50.51,158800.0,27.3306,27.4443,27.3089,27.3577,158800.0
2007-11-14 12:00:00,50.51,50.78,50.47,50.69,93300.0,27.3577,27.5039,27.336,27.4552,93300.0
2007-11-14 12:30:00,50.67,50.74,50.47,50.48,95900.0,27.4443,27.4822,27.336,27.3414,95900.0
2007-11-14 13:00:00,50.49,50.79,50.49,50.72,97200.0,27.3468,27.5093,27.3468,27.4714,97200.0
2007-11-14 13:30:00,50.74,50.76,50.3,50.32,151500.0,27.4822,27.4931,27.2439,27.2548,151500.0
2007-11-14 14:00:00,50.32,50.74,50.3,50.7,152900.0,27.2548,27.4822,27.2439,27.4606,152900.0
2007-11-14 14:30:00,50.68,50.72,50.48,50.48,191500.0,27.4497,27.4714,27.3414,27.3414,191500.0
2007-11-14 15:00:00,50.48,50.71,50.41,50.62,264400.0,27.3414,27.466,27.3035,27.4172,264400.0
2007-11-14 15:30:00,50.62,50.63,49.96,50.09,1050900.0,27.4172,27.4227,27.0598,27.1302,1050900.0
2007-11-15 09:30:00,49.42,50.45,49.34,50.12,624700.0,26.849,27.4086,26.8056,27.2293,624700.0
2007-11-15 10:00:00,50.13,50.24,49.63,49.65,431700.0,27.2348,27.2945,26.9631,26.974,431700.0
2007-11-15 10:30:00,49.65,50.03,49.52,49.58,416100.0,26.974,27.1805,26.9034,26.936,416100.0
2007-11-15 11:00:00,49.58,49.75,49.4,49.51,206600.0,26.936,27.0283,26.8382,26.8979,206600.0
2007-11-15 11:30:00,49.49,49.61,49.43,49.57,205700.0,26.8871,26.9523,26.8545,26.9305,205700.0
2007-11-15 12:00:00,49.57,49.66,49.12,49.17,283100.0,26.9305,26.9794,26.6861,26.7132,283100.0
2007-11-15 12:30:00,49.16,49.27,49.09,49.15,180900.0,26.7078,26.7676,26.6698,26.7024,180900.0
2007-11-15 13:00:00,49.15,49.29,49.03,49.17,195500.0,26.7024,26.7784,26.6372,26.7132,195500.0
2007-11-15 13:30:00,49.17,49.33,49.03,49.04,328100.0,26.7132,26.8002,26.6372,26.6426,328100.0
2007-11-15 14:00:00,49.05,49.12,48.92,49.05,266400.0,26.648,26.6861,26.5774,26.648,266400.0
2007-11-15 14:30:00,49.04,49.21,48.98,49.0,357600.0,26.6426,26.735,26.61,26.6209,357600.0
2007-11-15 15:00:00,49.01,49.21,48.88,49.04,491400.0,26.6263,26.735,26.5557,26.6426,491400.0
2007-11-15 15:30:00,49.01,49.32,48.75,49.08,782600.0,26.6263,26.7947,26.485,26.6643,782600.0
2007-11-16 09:30:00,49.06,49.14,48.35,48.55,744100.0,26.6535,26.6969,26.2677,26.3764,744100.0
2007-11-16 10:00:00,48.54,48.78,48.47,48.51,252800.0,26.371,26.5013,26.3329,26.3547,252800.0
2007-11-16 10:30:00,48.51,48.58,48.38,48.46,158000.0,26.3547,26.3927,26.284,26.3275,158000.0
2007-11-16 11:00:00,48.48,48.76,48.46,48.48,155200.0,26.3384,26.4905,26.3275,26.3384,155200.0
2007-11-16 11:30:00,48.47,48.9,48.47,48.79,148100.0,26.3329,26.5665,26.3329,26.5068,148100.0
2007-11-16 12:00:00,48.77,49.1,48.73,48.73,148300.0,26.4959,26.6752,26.4742,26.4742,148300.0
2007-11-16 12:30:00,48.72,48.82,48.57,48.62,104100.0,26.4687,26.5231,26.3873,26.4144,104100.0
2007-11-16 13:00:00,48.62,48.71,48.41,48.47,135400.0,26.4144,26.4633,26.3003,26.3329,135400.0
2007-11-16 13:30:00,48.47,48.58,48.37,48.45,258300.0,26.3329,26.3927,26.2786,26.3221,258300.0
2007-11-16 14:00:00,48.45,48.46,48.09,48.33,260700.0,26.3221,26.3275,26.1265,26.2569,260700.0
2007-11-16 14:30:00,48.33,48.35,48.01,48.19,268300.0,26.2569,26.2677,26.083,26.1808,268300.0
2007-11-16 15:00:00,48.2,48.23,48.05,48.14,341600.0,26.1862,26.2025,26.1047,26.1536,341600.0
2007-11-16 15:30:00,48.13,48.58,48.06,48.58,629600.0,26.1482,26.3927,26.1102,26.3927,629600.0
2007-11-19 09:30:00,48.44,48.52,48.0,48.09,321700.0,26.3166,26.3601,26.0776,26.1265,321700.0
2007-11-19 10:00:00,48.08,48.25,47.85,47.95,261000.0,26.121,26.2134,25.9961,26.0504,261000.0
2007-11-19 10:30:00,47.95,48.04,47.7,47.96,436400.0,26.0504,26.0993,25.9146,26.0559,436400.0
2007-11-19 11:00:00,47.96,48.03,47.45,47.46,666100.0,26.0559,26.0939,25.7788,25.7842,666100.0
2007-11-19 11:30:00,47.48,47.59,47.31,47.38,319200.0,25.7951,25.8548,25.7027,25.7408,319200.0
2007-11-19 12:00:00,47.37,47.58,47.31,47.48,162400.0,25.7353,25.8494,25.7027,25.7951,162400.0
2007-11-19 12:30:00,47.48,47.6,47.42,47.53,185600.0,25.7951,25.8603,25.7625,25.8222,185600.0
2007-11-19 13:00:00,47.53,47.71,47.44,47.65,209300.0,25.8222,25.92,25.7733,25.8874,209300.0
2007-11-19 13:30:00,47.66,47.81,47.57,47.63,219500.0,25.8929,25.9744,25.844,25.8766,219500.0
2007-11-19 14:00:00,47.63,48.1,47.54,48.0,187400.0,25.8766,26.1319,25.8277,26.0776,187400.0
2007-11-19 14:30:00,48.01,48.1,47.87,47.98,198000.0,26.083,26.1319,26.007,26.0667,198000.0
2007-11-19 15:00:00,47.97,48.06,47.76,47.99,223500.0,26.0613,26.1102,25.9472,26.0722,223500.0
2007-11-19 15:30:00,47.98,48.04,47.68,47.7,470800.0,26.0667,26.0993,25.9037,25.9146,470800.0
2007-11-20 09:30:00,47.7,48.05,47.37,47.72,468900.0,25.9146,26.1047,25.7353,25.9255,468900.0
2007-11-20 10:00:00,47.73,47.89,47.51,47.61,235500.0,25.9309,26.0178,25.8114,25.8657,235500.0
2007-11-20 10:30:00,47.6,47.78,47.51,47.68,183500.0,25.8603,25.9581,25.8114,25.9037,183500.0
2007-11-20 11:00:00,47.68,47.78,47.51,47.57,122200.0,25.9037,25.9581,25.8114,25.844,122200.0
2007-11-20 11:30:00,47.57,47.58,47.33,47.42,147900.0,25.844,25.8494,25.7136,25.7625,147900.0
2007-11-20 12:00:00,47.41,47.49,47.29,47.33,166500.0,25.757,25.8005,25.6919,25.7136,166500.0
2007-11-20 12:30:00,47.31,47.34,47.06,47.23,171200.0,25.7027,25.719,25.5669,25.6593,171200.0
2007-11-20 13:00:00,47.23,47.23,46.84,46.93,275000.0,25.6593,25.6593,25.4474,25.4963,275000.0
2007-11-20 13:30:00,46.93,47.34,46.91,47.24,282700.0,25.4963,25.719,25.4854,25.6647,282700.0
2007-11-20 14:00:00,47.24,47.44,46.6,46.7,489000.0,25.6647,25.7733,25.317,25.3713,489000.0
2007-11-20 14:30:00,46.7,46.92,46.59,46.76,363300.0,25.3713,25.4908,25.3116,25.4039,363300.0
2007-11-20 15:00:00,46.75,46.97,46.63,46.97,430600.0,25.3985,25.518,25.3333,25.518,430600.0
2007-11-20 15:30:00,46.96,47.4,46.95,47.34,698400.0,25.5126,25.7516,25.5071,25.719,698400.0
2007-11-21 09:30:00,47.38,47.93,47.08,47.79,356000.0,25.7408,26.0396,25.5778,25.9635,356000.0
2007-11-21 10:00:00,47.83,47.84,47.22,47.52,372800.0,25.9852,25.9907,25.6538,25.8168,372800.0
2007-11-21 10:30:00,47.52,47.55,47.2,47.37,243700.0,25.8168,25.8331,25.643,25.7353,243700.0
2007-11-21 11:00:00,47.35,47.52,47.19,47.46,194000.0,25.7245,25.8168,25.6375,25.7842,194000.0
2007-11-21 11:30:00,47.48,47.59,47.34,47.34,156600.0,25.7951,25.8548,25.719,25.719,156600.0
2007-11-21 12:00:00,47.36,47.59,47.32,47.59,154100.0,25.7299,25.8548,25.7082,25.8548,154100.0
2007-11-21 12:30:00,47.59,47.9,47.53,47.87,204300.0,25.8548,26.0233,25.8222,26.007,204300.0
2007-11-21 13:00:00,47.86,47.96,47.54,47.61,173700.0,26.0015,26.0559,25.8277,25.8657,173700.0
2007-11-21 13:30:00,47.62,47.74,47.47,47.68,92400.0,25.8711,25.9363,25.7896,25.9037,92400.0
2007-11-21 14:00:00,47.69,47.89,47.65,47.78,102300.0,25.9092,26.0178,25.8874,25.9581,102300.0
2007-11-21 14:30:00,47.8,48.18,47.8,48.16,200000.0,25.9689,26.1754,25.9689,26.1645,200000.0
2007-11-21 15:00:00,48.17,48.24,47.75,47.77,264100.0,26.1699,26.208,25.9418,25.9526,264100.0
2007-11-21 15:30:00,47.76,47.82,47.37,47.37,447100.0,25.9472,25.9798,25.7353,25.7353,447100.0
2007-11-23 09:30:00,47.85,47.85,47.24,47.48,242500.0,25.9961,25.9961,25.6647,25.7951,242500.0
2007-11-23 10:00:00,47.48,47.68,47.46,47.65,126300.0,25.7951,25.9037,25.7842,25.8874,126300.0
2007-11-23 10:30:00,47.65,47.76,47.63,47.69,64700.0,25.8874,25.9472,25.8766,25.9092,64700.0
2007-11-23 11:00:00,47.7,47.99,47.69,47.91,86800.0,25.9146,26.0722,25.9092,26.0287,86800.0
2007-11-23 11:30:00,47.9,48.1,47.89,48.03,121900.0,26.0233,26.1319,26.0178,26.0939,121900.0
2007-11-23 12:00:00,48.03,48.18,48.02,48.17,129600.0,26.0939,26.1754,26.0885,26.1699,129600.0
2007-11-23 12:30:00,48.18,48.23,47.94,48.01,219700.0,26.1754,26.2025,26.045,26.083,219700.0
2007-11-26 09:30:00,48.01,48.4,48.0,48.38,241800.0,26.083,26.2949,26.0776,26.284,241800.0
2007-11-26 10:00:00,48.4,48.43,48.07,48.08,193700.0,26.2949,26.3112,26.1156,26.121,193700.0
2007-11-26 10:30:00,48.07,48.29,48.0,48.06,251600.0,26.1156,26.2351,26.0776,26.1102,251600.0
2007-11-26 11:00:00,48.06,48.18,47.82,47.88,179600.0,26.1102,26.1754,25.9798,26.0124,179600.0
2007-11-26 11:30:00,47.87,48.03,47.6,47.6,122800.0,26.007,26.0939,25.8603,25.8603,122800.0
2007-11-26 12:00:00,47.62,48.19,47.62,48.19,160300.0,25.8711,26.1808,25.8711,26.1808,160300.0
2007-11-26 12:30:00,48.17,48.18,48.0,48.08,77300.0,26.1699,26.1754,26.0776,26.121,77300.0
2007-11-26 13:00:00,48.08,48.15,47.93,47.97,66600.0,26.121,26.1591,26.0396,26.0613,66600.0
2007-11-26 13:30:00,47.96,48.13,47.75,47.78,116600.0,26.0559,26.1482,25.9418,25.9581,116600.0
2007-11-26 14:00:00,47.78,47.93,47.64,47.75,137600.0,25.9581,26.0396,25.882,25.9418,137600.0
2007-11-26 14:30:00,47.75,47.98,47.6,47.76,244300.0,25.9418,26.0667,25.8603,25.9472,244300.0
2007-11-26 15:00:00,47.77,47.78,47.34,47.36,214400.0,25.9526,25.9581,25.719,25.7299,214400.0
2007-11-26 15:30:00,47.37,47.46,47.15,47.25,582700.0,25.7353,25.7842,25.6158,25.6701,582700.0
2007-11-27 09:30:00,47.45,47.84,47.17,47.51,333300.0,25.7788,25.9907,25.6267,25.8114,333300.0
2007-11-27 10:00:00,47.51,47.77,47.29,47.68,383200.0,25.8114,25.9526,25.6919,25.9037,383200.0
2007-11-27 10:30:00,47.65,48.0,47.62,47.8,178600.0,25.8874,26.0776,25.8711,25.9689,178600.0
2007-11-27 11:00:00,47.8,48.18,47.63,48.08,262000.0,25.9689,26.1754,25.8766,26.121,262000.0
2007-11-27 11:30:00,48.08,48.21,47.93,48.02,204400.0,26.121,26.1917,26.0396,26.0885,204400.0
2007-11-27 12:00:00,48.0,48.08,47.65,47.72,153500.0,26.0776,26.121,25.8874,25.9255,153500.0
2007-11-27 12:30:00,47.73,47.95,47.73,47.83,147000.0,25.9309,26.0504,25.9309,25.9852,147000.0
2007-11-27 13:00:00,47.84,47.9,47.7,47.73,206800.0,25.9907,26.0233,25.9146,25.9309,206800.0
2007-11-27 13:30:00,47.73,47.73,47.5,47.54,288800.0,25.9309,25.9309,25.8059,25.8277,288800.0
2007-11-27 14:00:00,47.54,47.54,47.22,47.31,332500.0,25.8277,25.8277,25.6538,25.7027,332500.0
2007-11-27 14:30:00,47.29,47.34,46.99,47.08,283300.0,25.6919,25.719,25.5289,25.5778,283300.0
2007-11-27 15:00:00,47.08,47.22,46.92,47.03,322400.0,25.5778,25.6538,25.4908,25.5506,322400.0
2007-11-27 15:30:00,47.03,47.5,46.99,47.37,586100.0,25.5506,25.8059,25.5289,25.7353,586100.0
2007-11-28 09:30:00,47.96,48.02,47.51,47.87,281700.0,26.0559,26.0885,25.8114,26.007,281700.0
2007-11-28 10:00:00,47.88,48.04,47.74,48.03,233300.0,26.0124,26.0993,25.9363,26.0939,233300.0
2007-11-28 10:30:00,48.03,48.57,48.01,48.51,293400.0,26.0939,26.3873,26.083,26.3547,293400.0
2007-11-28 11:00:00,48.51,48.58,48.31,48.44,116400.0,26.3547,26.3927,26.246,26.3166,116400.0
2007-11-28 11:30:00,48.44,48.45,48.16,48.3,117800.0,26.3166,26.3221,26.1645,26.2406,117800.0
2007-11-28 12:00:00,48.31,48.45,48.29,48.34,109500.0,26.246,26.3221,26.2351,26.2623,109500.0
2007-11-28 12:30:00,48.35,48.4,48.28,48.33,118100.0,26.2677,26.2949,26.2297,26.2569,118100.0
2007-11-28 13:00:00,48.32,48.59,48.32,48.49,169900.0,26.2514,26.3981,26.2514,26.3438,169900.0
2007-11-28 13:30:00,48.5,48.7,48.48,48.59,158400.0,26.3492,26.4579,26.3384,26.3981,158400.0
2007-11-28 14:00:00,48.6,48.7,48.39,48.39,190000.0,26.4036,26.4579,26.2895,26.2895,190000.0
2007-11-28 14:30:00,48.39,48.46,48.26,48.3,153700.0,26.2895,26.3275,26.2188,26.2406,153700.0
2007-11-28 15:00:00,48.3,48.51,48.26,48.43,231700.0,26.2406,26.3547,26.2188,26.3112,231700.0
2007-11-28 15:30:00,48.43,48.45,48.11,48.25,443600.0,26.3112,26.3221,26.1373,26.2134,443600.0
2007-11-29 09:30:00,48.07,48.71,48.02,48.36,212100.0,26.1156,26.4633,26.0885,26.2732,212100.0
2007-11-29 10:00:00,48.36,48.48,48.1,48.13,218600.0,26.2732,26.3384,26.1319,26.1482,218600.0
2007-11-29 10:30:00,48.15,48.35,48.13,48.21,124800.0,26.1591,26.2677,26.1482,26.1917,124800.0
2007-11-29 11:00:00,48.21,48.5,48.14,48.49,156000.0,26.1917,26.3492,26.1536,26.3438,156000.0
2007-11-29 11:30:00,48.5,48.86,48.47,48.8,253500.0,26.3492,26.5448,26.3329,26.5122,253500.0
2007-11-29 12:00:00,48.81,48.93,48.6,48.75,162400.0,26.5176,26.5828,26.4036,26.485,162400.0
2007-11-29 12:30:00,48.76,48.77,48.55,48.58,83800.0,26.4905,26.4959,26.3764,26.3927,83800.0
2007-11-29 13:00:00,48.58,48.65,48.45,48.48,134800.0,26.3927,26.4307,26.3221,26.3384,134800.0
2007-11-29 13:30:00,48.49,48.71,48.38,48.56,108100.0,26.3438,26.4633,26.284,26.3818,108100.0
2007-11-29 14:00:00,48.55,48.73,48.43,48.58,148300.0,26.3764,26.4742,26.3112,26.3927,148300.0
2007-11-29 14:30:00,48.59,48.7,48.49,48.7,107900.0,26.3981,26.4579,26.3438,26.4579,107900.0
2007-11-29 15:00:00,48.7,48.84,47.79,48.81,256400.0,26.4579,26.5339,25.9635,26.5176,256400.0
2007-11-29 15:30:00,48.8,48.89,48.67,48.71,358200.0,26.5122,26.5611,26.4416,26.4633,358200.0
2007-11-30 09:30:00,49.01,49.38,48.55,48.58,358400.0,26.6263,26.8273,26.3764,26.3927,358400.0
2007-11-30 10:00:00,48.54,48.75,48.2,48.51,287800.0,26.371,26.485,26.1862,26.3547,287800.0
2007-11-30 10:30:00,48.52,48.54,48.27,48.41,191900.0,26.3601,26.371,26.2243,26.3003,191900.0
2007-11-30 11:00:00,48.4,48.4,48.02,48.25,310300.0,26.2949,26.2949,26.0885,26.2134,310300.0
2007-11-30 11:30:00,48.27,48.29,48.03,48.11,154900.0,26.2243,26.2351,26.0939,26.1373,154900.0
2007-11-30 12:00:00,48.1,48.12,47.9,48.03,120500.0,26.1319,26.1428,26.0233,26.0939,120500.0
2007-11-30 12:30:00,48.01,48.07,47.9,48.0,69200.0,26.083,26.1156,26.0233,26.0776,69200.0
2007-11-30 13:00:00,48.01,48.11,47.92,48.05,113000.0,26.083,26.1373,26.0341,26.1047,113000.0
2007-11-30 13:30:00,48.06,48.11,47.99,48.05,77000.0,26.1102,26.1373,26.0722,26.1047,77000.0
2007-11-30 14:00:00,48.04,48.07,47.93,48.0,127200.0,26.0993,26.1156,26.0396,26.0776,127200.0
2007-11-30 14:30:00,47.99,48.14,47.95,48.0,136300.0,26.0722,26.1536,26.0504,26.0776,136300.0
2007-11-30 15:00:00,48.01,48.09,47.77,48.05,284400.0,26.083,26.1265,25.9526,26.1047,284400.0
2007-11-30 15:30:00,48.05,48.1,47.92,48.08,533400.0,26.1047,26.1319,26.0341,26.121,533400.0
2007-12-03 09:30:00,47.85,48.64,47.68,48.36,263100.0,25.9961,26.4253,25.9037,26.2732,263100.0
2007-12-03 10:00:00,48.35,48.45,48.03,48.1,180100.0,26.2677,26.3221,26.0939,26.1319,180100.0
2007-12-03 10:30:00,48.09,48.3,48.08,48.2,164100.0,26.1265,26.2406,26.121,26.1862,164100.0
2007-12-03 11:00:00,48.22,48.28,48.09,48.17,98800.0,26.1971,26.2297,26.1265,26.1699,98800.0
2007-12-03 11:30:00,48.17,48.28,48.1,48.16,93600.0,26.1699,26.2297,26.1319,26.1645,93600.0
2007-12-03 12:00:00,48.16,48.23,48.02,48.08,117500.0,26.1645,26.2025,26.0885,26.121,117500.0
2007-12-03 12:30:00,48.08,48.18,48.08,48.17,77300.0,26.121,26.1754,26.121,26.1699,77300.0
2007-12-03 13:00:00,48.17,48.19,48.11,48.15,62600.0,26.1699,26.1808,26.1373,26.1591,62600.0
2007-12-03 13:30:00,48.13,48.13,47.84,47.89,130600.0,26.1482,26.1482,25.9907,26.0178,130600.0
2007-12-03 14:00:00,47.88,48.21,47.88,48.2,173700.0,26.0124,26.1917,26.0124,26.1862,173700.0
2007-12-03 14:30:00,48.19,48.26,48.12,48.14,206700.0,26.1808,26.2188,26.1428,26.1536,206700.0
2007-12-03 15:00:00,48.14,48.19,47.96,48.14,157500.0,26.1536,26.1808,26.0559,26.1536,157500.0
2007-12-03 15:30:00,48.15,48.33,47.98,48.03,404000.0,26.1591,26.2569,26.0667,26.0939,404000.0
2007-12-04 09:30:00,47.75,48.14,47.51,47.69,260700.0,25.9418,26.1536,25.8114,25.9092,260700.0
2007-12-04 10:00:00,47.67,47.78,47.57,47.76,288700.0,25.8983,25.9581,25.844,25.9472,288700.0
2007-12-04 10:30:00,47.76,47.86,47.69,47.7,182700.0,25.9472,26.0015,25.9092,25.9146,182700.0
2007-12-04 11:00:00,47.7,47.8,47.59,47.65,162600.0,25.9146,25.9689,25.8548,25.8874,162600.0
2007-12-04 11:30:00,47.65,47.8,47.65,47.78,133400.0,25.8874,25.9689,25.8874,25.9581,133400.0
2007-12-04 12:00:00,47.79,47.9,47.77,47.89,169200.0,25.9635,26.0233,25.9526,26.0178,169200.0
2007-12-04 12:30:00,47.89,47.95,47.86,47.92,102100.0,26.0178,26.0504,26.0015,26.0341,102100.0
2007-12-04 13:00:00,47.92,48.0,47.81,47.89,125300.0,26.0341,26.0776,25.9744,26.0178,125300.0
2007-12-04 13:30:00,47.89,48.0,47.82,47.98,101800.0,26.0178,26.0776,25.9798,26.0667,101800.0
2007-12-04 14:00:00,47.98,47.98,47.76,47.81,92900.0,26.0667,26.0667,25.9472,25.9744,92900.0
2007-12-04 14:30:00,47.81,47.83,47.73,47.79,150300.0,25.9744,25.9852,25.9309,25.9635,150300.0
2007-12-04 15:00:00,47.79,47.8,47.64,47.72,240900.0,25.9635,25.9689,25.882,25.9255,240900.0
2007-12-04 15:30:00,47.71,47.86,47.67,47.86,498000.0,25.92,26.0015,25.8983,26.0015,498000.0
2007-12-05 09:30:00,48.17,48.55,48.17,48.43,400300.0,26.1699,26.3764,26.1699,26.3112,400300.0
2007-12-05 10:00:00,48.44,48.5,48.35,48.37,149900.0,26.3166,26.3492,26.2677,26.2786,149900.0
2007-12-05 10:30:00,48.38,48.6,48.29,48.59,188300.0,26.284,26.4036,26.2351,26.3981,188300.0
2007-12-05 11:00:00,48.59,48.86,48.48,48.84,253300.0,26.3981,26.5448,26.3384,26.5339,253300.0
2007-12-05 11:30:00,48.84,49.1,48.82,48.93,289300.0,26.5339,26.6752,26.5231,26.5828,289300.0
2007-12-05 12:00:00,48.93,48.95,48.77,48.85,141300.0,26.5828,26.5937,26.4959,26.5394,141300.0
2007-12-05 12:30:00,48.85,49.04,48.84,49.0,520500.0,26.5394,26.6426,26.5339,26.6209,520500.0
2007-12-05 13:00:00,49.0,49.03,48.84,48.88,349700.0,26.6209,26.6372,26.5339,26.5557,349700.0
2007-12-05 13:30:00,48.87,48.98,48.78,48.79,152900.0,26.5502,26.61,26.5013,26.5068,152900.0
2007-12-05 14:00:00,48.8,48.89,48.57,48.61,211200.0,26.5122,26.5611,26.3873,26.409,211200.0
2007-12-05 14:30:00,48.61,48.62,48.36,48.41,206900.0,26.409,26.4144,26.2732,26.3003,206900.0
2007-12-05 15:00:00,48.41,48.73,48.35,48.7,243400.0,26.3003,26.4742,26.2677,26.4579,243400.0
2007-12-05 15:30:00,48.7,48.75,48.61,48.69,374000.0,26.4579,26.485,26.409,26.4525,374000.0
2007-12-06 09:30:00,48.51,49.47,48.46,49.45,244000.0,26.3547,26.8762,26.3275,26.8653,244000.0
2007-12-06 10:00:00,49.46,49.49,49.22,49.34,213900.0,26.8708,26.8871,26.7404,26.8056,213900.0
2007-12-06 10:30:00,49.29,49.58,49.27,49.52,157800.0,26.7784,26.936,26.7676,26.9034,157800.0
2007-12-06 11:00:00,49.54,49.6,49.43,49.48,130500.0,26.9142,26.9468,26.8545,26.8816,130500.0
2007-12-06 11:30:00,49.49,49.75,49.33,49.61,282300.0,26.8871,27.0283,26.8002,26.9523,282300.0
2007-12-06 12:00:00,49.61,49.82,49.6,49.62,156900.0,26.9523,27.0664,26.9468,26.9577,156900.0
2007-12-06 12:30:00,49.62,49.79,49.5,49.77,246900.0,26.9577,27.0501,26.8925,27.0392,246900.0
2007-12-06 13:00:00,49.77,50.02,49.74,50.01,350600.0,27.0392,27.175,27.0229,27.1696,350600.0
2007-12-06 13:30:00,50.0,50.09,49.78,50.0,221100.0,27.1642,27.213,27.0446,27.1642,221100.0
2007-12-06 14:00:00,50.0,50.13,49.92,50.08,151100.0,27.1642,27.2348,27.1207,27.2076,151100.0
2007-12-06 14:30:00,50.06,50.27,50.06,50.24,184000.0,27.1967,27.3108,27.1967,27.2945,184000.0
2007-12-06 15:00:00,50.24,50.37,50.18,50.33,359400.0,27.2945,27.3652,27.2619,27.3434,359400.0
2007-12-06 15:30:00,50.33,50.54,50.21,50.5,676500.0,27.3434,27.4575,27.2782,27.4358,676500.0
2007-12-07 09:30:00,50.26,50.43,49.85,50.34,365600.0,27.3054,27.3978,27.0827,27.3489,365600.0
2007-12-07 10:00:00,50.34,50.58,50.3,50.47,277900.0,27.3489,27.4793,27.3271,27.4195,277900.0
2007-12-07 10:30:00,50.46,50.54,50.43,50.45,157000.0,27.4141,27.4575,27.3978,27.4086,157000.0
2007-12-07 11:00:00,50.45,50.57,50.33,50.51,225800.0,27.4086,27.4738,27.3434,27.4412,225800.0
2007-12-07 11:30:00,50.51,50.93,50.47,50.63,244900.0,27.4412,27.6694,27.4195,27.5064,244900.0
2007-12-07 12:00:00,50.64,50.65,50.54,50.58,69700.0,27.5119,27.5173,27.4575,27.4793,69700.0
2007-12-07 12:30:00,50.6,50.61,50.49,50.49,55000.0,27.4901,27.4956,27.4304,27.4304,55000.0
2007-12-07 13:00:00,50.5,50.58,50.49,50.56,196900.0,27.4358,27.4793,27.4304,27.4684,196900.0
2007-12-07 13:30:00,50.56,50.68,50.55,50.61,126200.0,27.4684,27.5336,27.463,27.4956,126200.0
2007-12-07 14:00:00,50.61,50.66,50.47,50.53,80700.0,27.4956,27.5227,27.4195,27.4521,80700.0
2007-12-07 14:30:00,50.53,50.63,50.42,50.48,68800.0,27.4521,27.5064,27.3923,27.4249,68800.0
2007-12-07 15:00:00,50.49,50.63,50.42,50.52,230300.0,27.4304,27.5064,27.3923,27.4467,230300.0
2007-12-07 15:30:00,50.53,50.58,50.35,50.38,305000.0,27.4521,27.4793,27.3543,27.3706,305000.0
2007-12-10 09:30:00,50.72,50.8,50.26,50.7,325400.0,27.5553,27.5988,27.3054,27.5444,325400.0
2007-12-10 10:00:00,50.71,51.01,50.54,51.01,269200.0,27.5499,27.7129,27.4575,27.7129,269200.0
2007-12-10 10:30:00,51.0,51.24,50.9,51.24,186700.0,27.7074,27.8378,27.6531,27.8378,186700.0
2007-12-10 11:00:00,51.23,51.27,50.91,51.05,241900.0,27.8324,27.8541,27.6585,27.7346,241900.0
2007-12-10 11:30:00,51.04,51.21,51.0,51.08,128200.0,27.7292,27.8215,27.7074,27.7509,128200.0
2007-12-10 12:00:00,51.07,51.21,51.04,51.19,207600.0,27.7455,27.8215,27.7292,27.8107,207600.0
2007-12-10 12:30:00,51.19,51.21,51.13,51.15,87400.0,27.8107,27.8215,27.7781,27.7889,87400.0
2007-12-10 13:00:00,51.15,51.29,51.09,51.16,226300.0,27.7889,27.865,27.7563,27.7944,226300.0
2007-12-10 13:30:00,51.17,51.26,51.08,51.23,191400.0,27.7998,27.8487,27.7509,27.8324,191400.0
2007-12-10 14:00:00,51.22,51.24,51.06,51.23,200100.0,27.827,27.8378,27.74,27.8324,200100.0
2007-12-10 14:30:00,51.23,51.6,51.21,51.53,449900.0,27.8324,28.0334,27.8215,27.9954,449900.0
2007-12-10 15:00:00,51.54,51.85,51.37,51.39,315600.0,28.0008,28.1692,27.9084,27.9193,315600.0
2007-12-10 15:30:00,51.38,51.62,51.27,51.32,527700.0,27.9139,28.0443,27.8541,27.8813,527700.0
2007-12-11 09:30:00,51.29,51.56,51.02,51.11,355300.0,27.865,28.0117,27.7183,27.7672,355300.0
2007-12-11 10:00:00,51.1,51.12,50.81,50.82,253300.0,27.7618,27.7726,27.6042,27.6096,253300.0
2007-12-11 10:30:00,50.83,50.83,50.58,50.61,220600.0,27.6151,27.6151,27.4793,27.4956,220600.0
2007-12-11 11:00:00,50.61,50.67,50.54,50.56,103700.0,27.4956,27.5282,27.4575,27.4684,103700.0
2007-12-11 11:30:00,50.56,50.7,50.39,50.42,295300.0,27.4684,27.5444,27.376,27.3923,295300.0
2007-12-11 12:00:00,50.42,50.44,50.36,50.4,143800.0,27.3923,27.4032,27.3597,27.3815,143800.0
2007-12-11 12:30:00,50.4,50.47,50.37,50.44,92200.0,27.3815,27.4195,27.3652,27.4032,92200.0
2007-12-11 13:00:00,50.44,50.47,50.35,50.47,140800.0,27.4032,27.4195,27.3543,27.4195,140800.0
2007-12-11 13:30:00,50.47,50.59,50.35,50.5,262300.0,27.4195,27.4847,27.3543,27.4358,262300.0
2007-12-11 14:00:00,50.49,50.51,49.58,49.84,527100.0,27.4304,27.4412,26.936,27.0772,527100.0
2007-12-11 14:30:00,49.84,49.92,49.49,49.72,415600.0,27.0772,27.1207,26.8871,27.012,415600.0
2007-12-11 15:00:00,49.72,49.86,49.59,49.72,349800.0,27.012,27.0881,26.9414,27.012,349800.0
2007-12-11 15:30:00,49.72,49.77,49.38,49.5,495200.0,27.012,27.0392,26.8273,26.8925,495200.0
2007-12-12 09:30:00,49.99,50.73,49.17,49.58,497600.0,27.1587,27.5607,26.7132,26.936,497600.0
2007-12-12 10:00:00,49.52,49.74,49.45,49.69,178700.0,26.9034,27.0229,26.8653,26.9957,178700.0
2007-12-12 10:30:00,49.66,49.7,49.5,49.52,130000.0,26.9794,27.0012,26.8925,26.9034,130000.0
2007-12-12 11:00:00,49.52,49.84,49.52,49.69,137000.0,26.9034,27.0772,26.9034,26.9957,137000.0
2007-12-12 11:30:00,49.69,49.92,49.69,49.85,80800.0,26.9957,27.1207,26.9957,27.0827,80800.0
2007-12-12 12:00:00,49.86,49.88,49.73,49.81,93700.0,27.0881,27.099,27.0175,27.0609,93700.0
2007-12-12 12:30:00,49.8,49.8,49.33,49.43,167500.0,27.0555,27.0555,26.8002,26.8545,167500.0
2007-12-12 13:00:00,49.44,49.63,49.36,49.53,109200.0,26.8599,26.9631,26.8165,26.9088,109200.0
2007-12-12 13:30:00,49.55,49.82,49.5,49.72,95300.0,26.9197,27.0664,26.8925,27.012,95300.0
2007-12-12 14:00:00,49.72,49.88,49.62,49.63,149100.0,27.012,27.099,26.9577,26.9631,149100.0
2007-12-12 14:30:00,49.61,49.67,49.35,49.37,147900.0,26.9523,26.9849,26.811,26.8219,147900.0
2007-12-12 15:00:00,49.35,49.37,49.0,49.16,340700.0,26.811,26.8219,26.6209,26.7078,340700.0
2007-12-12 15:30:00,49.16,49.47,48.87,49.45,560900.0,26.7078,26.8762,26.5502,26.8653,560900.0
2007-12-13 09:30:00,49.2,49.79,49.17,49.4,245400.0,26.7295,27.0501,26.7132,26.8382,245400.0
2007-12-13 10:00:00,49.37,49.39,48.56,48.65,369400.0,26.8219,26.8327,26.3818,26.4307,369400.0
2007-12-13 10:30:00,48.64,48.79,48.36,48.43,268200.0,26.4253,26.5068,26.2732,26.3112,268200.0
2007-12-13 11:00:00,48.41,48.63,48.4,48.46,220200.0,26.3003,26.4199,26.2949,26.3275,220200.0
2007-12-13 11:30:00,48.45,48.58,48.39,48.5,179700.0,26.3221,26.3927,26.2895,26.3492,179700.0
2007-12-13 12:00:00,48.51,48.55,48.24,48.34,187800.0,26.3547,26.3764,26.208,26.2623,187800.0
2007-12-13 12:30:00,48.32,48.45,48.26,48.33,139300.0,26.2514,26.3221,26.2188,26.2569,139300.0
2007-12-13 13:00:00,48.33,48.42,48.19,48.32,160500.0,26.2569,26.3058,26.1808,26.2514,160500.0
2007-12-13 13:30:00,48.32,48.53,48.29,48.46,172000.0,26.2514,26.3655,26.2351,26.3275,172000.0
2007-12-13 14:00:00,48.48,48.63,48.43,48.53,187400.0,26.3384,26.4199,26.3112,26.3655,187400.0
2007-12-13 14:30:00,48.53,48.56,48.37,48.46,106400.0,26.3655,26.3818,26.2786,26.3275,106400.0
2007-12-13 15:00:00,48.46,48.69,48.44,48.67,181900.0,26.3275,26.4525,26.3166,26.4416,181900.0
2007-12-13 15:30:00,48.68,48.77,48.55,48.61,428800.0,26.447,26.4959,26.3764,26.409,428800.0
2007-12-14 09:30:00,47.9,48.5,47.75,47.75,402200.0,26.0233,26.3492,25.9418,25.9418,402200.0
2007-12-14 10:00:00,47.76,48.15,47.7,48.13,260000.0,25.9472,26.1591,25.9146,26.1482,260000.0
2007-12-14 10:30:00,48.13,48.28,48.02,48.08,141500.0,26.1482,26.2297,26.0885,26.121,141500.0
2007-12-14 11:00:00,48.08,48.24,48.04,48.1,117800.0,26.121,26.208,26.0993,26.1319,117800.0
2007-12-14 11:30:00,48.11,48.23,48.05,48.06,88600.0,26.1373,26.2025,26.1047,26.1102,88600.0
2007-12-14 12:00:00,48.05,48.17,47.98,48.08,61900.0,26.1047,26.1699,26.0667,26.121,61900.0
2007-12-14 12:30:00,48.07,48.13,47.92,48.05,66100.0,26.1156,26.1482,26.0341,26.1047,66100.0
2007-12-14 13:00:00,48.05,48.24,48.01,48.17,63000.0,26.1047,26.208,26.083,26.1699,63000.0
2007-12-14 13:30:00,48.17,48.24,48.07,48.15,101400.0,26.1699,26.208,26.1156,26.1591,101400.0
2007-12-14 14:00:00,48.14,48.22,48.06,48.15,82500.0,26.1536,26.1971,26.1102,26.1591,82500.0
2007-12-14 14:30:00,48.15,48.26,47.95,47.97,99800.0,26.1591,26.2188,26.0504,26.0613,99800.0
2007-12-14 15:00:00,47.97,48.05,47.76,47.84,139100.0,26.0613,26.1047,25.9472,25.9907,139100.0
2007-12-14 15:30:00,47.85,48.08,47.83,47.94,341400.0,25.9961,26.121,25.9852,26.045,341400.0
2007-12-17 09:30:00,47.62,47.89,47.55,47.69,145700.0,25.8711,26.0178,25.8331,25.9092,145700.0
2007-12-17 10:00:00,47.7,47.8,47.55,47.79,135300.0,25.9146,25.9689,25.8331,25.9635,135300.0
2007-12-17 10:30:00,47.79,48.29,47.7,48.27,242100.0,25.9635,26.2351,25.9146,26.2243,242100.0
2007-12-17 11:00:00,48.27,48.5,48.25,48.28,226800.0,26.2243,26.3492,26.2134,26.2297,226800.0
2007-12-17 11:30:00,48.28,48.33,48.0,48.15,114200.0,26.2297,26.2569,26.0776,26.1591,114200.0
2007-12-17 12:00:00,48.15,48.31,48.09,48.25,95700.0,26.1591,26.246,26.1265,26.2134,95700.0
2007-12-17 12:30:00,48.24,48.45,48.24,48.45,88700.0,26.208,26.3221,26.208,26.3221,88700.0
2007-12-17 13:00:00,48.44,48.47,48.14,48.36,117400.0,26.3166,26.3329,26.1536,26.2732,117400.0
2007-12-17 13:30:00,48.35,48.42,48.05,48.19,121600.0,26.2677,26.3058,26.1047,26.1808,121600.0
2007-12-17 14:00:00,48.19,48.32,48.09,48.32,78800.0,26.1808,26.2514,26.1265,26.2514,78800.0
2007-12-17 14:30:00,48.31,48.43,48.19,48.22,157400.0,26.246,26.3112,26.1808,26.1971,157400.0
2007-12-17 15:00:00,48.23,48.23,47.9,47.95,179300.0,26.2025,26.2025,26.0233,26.0504,179300.0
2007-12-17 15:30:00,47.96,48.17,47.82,47.83,312500.0,26.0559,26.1699,25.9798,25.9852,312500.0
2007-12-18 09:30:00,48.0,48.47,47.73,48.32,207200.0,26.0776,26.3329,25.9309,26.2514,207200.0
2007-12-18 10:00:00,48.31,48.4,48.1,48.38,121700.0,26.246,26.2949,26.1319,26.284,121700.0
2007-12-18 10:30:00,48.37,48.59,48.15,48.59,158600.0,26.2786,26.3981,26.1591,26.3981,158600.0
2007-12-18 11:00:00,48.59,48.71,48.39,48.45,145800.0,26.3981,26.4633,26.2895,26.3221,145800.0
2007-12-18 11:30:00,48.45,48.58,48.23,48.29,158600.0,26.3221,26.3927,26.2025,26.2351,158600.0
2007-12-18 12:00:00,48.28,48.47,48.12,48.36,201000.0,26.2297,26.3329,26.1428,26.2732,201000.0
2007-12-18 12:30:00,48.38,48.63,48.23,48.6,122600.0,26.284,26.4199,26.2025,26.4036,122600.0
2007-12-18 13:00:00,48.59,48.68,48.48,48.59,126200.0,26.3981,26.447,26.3384,26.3981,126200.0
2007-12-18 13:30:00,48.57,48.68,48.51,48.55,103300.0,26.3873,26.447,26.3547,26.3764,103300.0
2007-12-18 14:00:00,48.55,48.75,48.49,48.62,193000.0,26.3764,26.485,26.3438,26.4144,193000.0
2007-12-18 14:30:00,48.63,48.66,48.47,48.51,197400.0,26.4199,26.4362,26.3329,26.3547,197400.0
2007-12-18 15:00:00,48.52,48.66,48.44,48.53,166200.0,26.3601,26.4362,26.3166,26.3655,166200.0
2007-12-18 15:30:00,48.53,48.58,48.29,48.4,281400.0,26.3655,26.3927,26.2351,26.2949,281400.0
2007-12-19 09:30:00,48.47,48.73,48.33,48.58,200800.0,26.3329,26.4742,26.2569,26.3927,200800.0
2007-12-19 10:00:00,48.57,48.69,48.28,48.64,151800.0,26.3873,26.4525,26.2297,26.4253,151800.0
2007-12-19 10:30:00,48.64,48.7,48.52,48.54,112900.0,26.4253,26.4579,26.3601,26.371,112900.0
2007-12-19 11:00:00,48.52,48.64,48.38,48.38,109000.0,26.3601,26.4253,26.284,26.284,109000.0
2007-12-19 11:30:00,48.37,48.49,48.31,48.36,139300.0,26.2786,26.3438,26.246,26.2732,139300.0
2007-12-19 12:00:00,48.37,48.51,48.26,48.43,109500.0,26.2786,26.3547,26.2188,26.3112,109500.0
2007-12-19 12:30:00,48.45,48.61,48.39,48.53,81000.0,26.3221,26.409,26.2895,26.3655,81000.0
2007-12-19 13:00:00,48.52,48.53,48.35,48.39,83100.0,26.3601,26.3655,26.2677,26.2895,83100.0
2007-12-19 13:30:00,48.38,48.4,48.19,48.32,116300.0,26.284,26.2949,26.1808,26.2514,116300.0
2007-12-19 14:00:00,48.31,48.59,48.25,48.53,167300.0,26.246,26.3981,26.2134,26.3655,167300.0
2007-12-19 14:30:00,48.55,48.64,48.48,48.57,89800.0,26.3764,26.4253,26.3384,26.3873,89800.0
2007-12-19 15:00:00,48.58,48.62,48.41,48.46,123900.0,26.3927,26.4144,26.3003,26.3275,123900.0
2007-12-19 15:30:00,48.45,48.51,48.2,48.2,366300.0,26.3221,26.3547,26.1862,26.1862,366300.0
2007-12-20 09:30:00,48.31,48.64,48.24,48.48,247300.0,26.246,26.4253,26.208,26.3384,247300.0
2007-12-20 10:00:00,48.46,48.65,48.29,48.56,228000.0,26.3275,26.4307,26.2351,26.3818,228000.0
2007-12-20 10:30:00,48.54,49.09,48.42,48.96,316600.0,26.371,26.6698,26.3058,26.5991,316600.0
2007-12-20 11:00:00,48.96,49.0,48.76,48.89,253600.0,26.5991,26.6209,26.4905,26.5611,253600.0
2007-12-20 11:30:00,48.89,48.91,48.63,48.65,132000.0,26.5611,26.572,26.4199,26.4307,132000.0
2007-12-20 12:00:00,48.65,48.7,48.56,48.59,131200.0,26.4307,26.4579,26.3818,26.3981,131200.0
2007-12-20 12:30:00,48.59,48.6,48.47,48.51,99700.0,26.3981,26.4036,26.3329,26.3547,99700.0
2007-12-20 13:00:00,48.52,48.75,48.51,48.65,131200.0,26.3601,26.485,26.3547,26.4307,131200.0
2007-12-20 13:30:00,48.65,48.8,48.63,48.76,168900.0,26.4307,26.5122,26.4199,26.4905,168900.0
2007-12-20 14:00:00,48.76,48.82,48.68,48.75,240300.0,26.4905,26.5231,26.447,26.485,240300.0
2007-12-20 14:30:00,48.75,48.93,48.75,48.93,326700.0,26.485,26.5828,26.485,26.5828,326700.0
2007-12-20 15:00:00,48.92,49.15,48.89,49.0,262600.0,26.5774,26.7024,26.5611,26.6209,262600.0
2007-12-20 15:30:00,48.99,49.2,48.96,49.19,346200.0,26.6154,26.7295,26.5991,26.7241,346200.0
2007-12-21 09:30:00,49.64,50.01,49.12,49.75,1201100.0,26.9686,27.1696,26.6861,27.0283,1201100.0
2007-12-21 10:00:00,49.75,49.88,49.53,49.55,225700.0,27.0283,27.099,26.9088,26.9197,225700.0
2007-12-21 10:30:00,49.54,49.58,49.44,49.48,154200.0,26.9142,26.936,26.8599,26.8816,154200.0
2007-12-21 11:00:00,49.48,49.67,49.45,49.62,223500.0,26.8816,26.9849,26.8653,26.9577,223500.0
2007-12-21 11:30:00,49.63,49.74,49.38,49.46,115300.0,26.9631,27.0229,26.8273,26.8708,115300.0
2007-12-21 12:00:00,49.48,49.52,49.34,49.45,83800.0,26.8816,26.9034,26.8056,26.8653,83800.0
2007-12-21 12:30:00,49.45,49.48,49.4,49.4,73200.0,26.8653,26.8816,26.8382,26.8382,73200.0
2007-12-21 13:00:00,49.41,49.47,49.39,49.41,58800.0,26.8436,26.8762,26.8327,26.8436,58800.0
2007-12-21 13:30:00,49.42,49.61,49.4,49.56,105500.0,26.849,26.9523,26.8382,26.9251,105500.0
2007-12-21 14:00:00,49.56,49.71,49.56,49.67,99800.0,26.9251,27.0066,26.9251,26.9849,99800.0
2007-12-21 14:30:00,49.67,49.8,49.63,49.76,194300.0,26.9849,27.0555,26.9631,27.0338,194300.0
2007-12-21 15:00:00,49.77,49.9,49.76,49.85,164100.0,27.0392,27.1098,27.0338,27.0827,164100.0
2007-12-21 15:30:00,49.85,49.88,49.6,49.68,469100.0,27.0827,27.099,26.9468,26.9903,469100.0
2007-12-24 09:30:00,49.62,50.08,49.47,49.98,136300.0,26.9577,27.2076,26.8762,27.1533,136300.0
2007-12-24 10:00:00,50.0,50.07,49.53,49.69,119000.0,27.1642,27.2022,26.9088,26.9957,119000.0
2007-12-24 10:30:00,49.69,49.84,49.65,49.81,89700.0,26.9957,27.0772,26.974,27.0609,89700.0
2007-12-24 11:00:00,49.81,49.81,49.59,49.64,85100.0,27.0609,27.0609,26.9414,26.9686,85100.0
2007-12-24 11:30:00,49.65,49.69,49.6,49.6,83500.0,26.974,26.9957,26.9468,26.9468,83500.0
2007-12-24 12:00:00,49.6,49.65,49.6,49.65,65600.0,26.9468,26.974,26.9468,26.974,65600.0
2007-12-24 12:30:00,49.64,50.06,49.64,49.92,196100.0,26.9686,27.1967,26.9686,27.1207,196100.0
2007-12-24 13:00:00,49.91,49.91,49.79,49.91,27000.0,27.1153,27.1153,27.0501,27.1153,27000.0
2007-12-24 13:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-26 09:30:00,49.8,50.1,49.6,49.68,89400.0,27.0555,27.2185,26.9468,26.9903,89400.0
2007-12-26 10:00:00,49.69,50.06,49.65,49.91,70400.0,26.9957,27.1967,26.974,27.1153,70400.0
2007-12-26 10:30:00,49.91,49.91,49.72,49.82,49600.0,27.1153,27.1153,27.012,27.0664,49600.0
2007-12-26 11:00:00,49.81,49.83,49.5,49.5,60400.0,27.0609,27.0718,26.8925,26.8925,60400.0
2007-12-26 11:30:00,49.52,49.55,49.19,49.2,104800.0,26.9034,26.9197,26.7241,26.7295,104800.0
2007-12-26 12:00:00,49.2,49.25,49.09,49.17,163000.0,26.7295,26.7567,26.6698,26.7132,163000.0
2007-12-26 12:30:00,49.17,49.25,49.12,49.23,118100.0,26.7132,26.7567,26.6861,26.7458,118100.0
2007-12-26 13:00:00,49.23,49.38,49.2,49.27,127900.0,26.7458,26.8273,26.7295,26.7676,127900.0
2007-12-26 13:30:00,49.28,49.51,49.27,49.51,102300.0,26.773,26.8979,26.7676,26.8979,102300.0
2007-12-26 14:00:00,49.51,49.53,49.36,49.36,87600.0,26.8979,26.9088,26.8165,26.8165,87600.0
2007-12-26 14:30:00,49.37,49.5,49.37,49.45,71300.0,26.8219,26.8925,26.8219,26.8653,71300.0
2007-12-26 15:00:00,49.44,49.5,49.42,49.47,92900.0,26.8599,26.8925,26.849,26.8762,92900.0
2007-12-26 15:30:00,49.48,49.57,49.38,49.41,171700.0,26.8816,26.9305,26.8273,26.8436,171700.0
2007-12-27 09:30:00,49.25,49.75,49.25,49.4,93000.0,26.7567,27.0283,26.7567,26.8382,93000.0
2007-12-27 10:00:00,49.4,49.63,49.39,49.48,90300.0,26.8382,26.9631,26.8327,26.8816,90300.0
2007-12-27 10:30:00,49.47,49.52,49.23,49.32,137800.0,26.8762,26.9034,26.7458,26.7947,137800.0
2007-12-27 11:00:00,49.32,49.36,49.17,49.35,84600.0,26.7947,26.8165,26.7132,26.811,84600.0
2007-12-27 11:30:00,49.33,49.35,49.07,49.21,55500.0,26.8002,26.811,26.6589,26.735,55500.0
2007-12-27 12:00:00,49.2,49.2,49.02,49.04,62800.0,26.7295,26.7295,26.6317,26.6426,62800.0
2007-12-27 12:30:00,49.04,49.05,48.91,48.99,73600.0,26.6426,26.648,26.572,26.6154,73600.0
2007-12-27 13:00:00,48.99,49.06,48.9,49.05,58200.0,26.6154,26.6535,26.5665,26.648,58200.0
2007-12-27 13:30:00,49.05,49.06,48.97,49.02,63200.0,26.648,26.6535,26.6046,26.6317,63200.0
2007-12-27 14:00:00,49.02,49.2,49.0,49.15,103300.0,26.6317,26.7295,26.6209,26.7024,103300.0
2007-12-27 14:30:00,49.15,49.15,48.87,49.02,123200.0,26.7024,26.7024,26.5502,26.6317,123200.0
2007-12-27 15:00:00,49.01,49.18,48.94,48.94,105000.0,26.6263,26.7187,26.5883,26.5883,105000.0
2007-12-27 15:30:00,48.95,48.97,48.76,48.85,266800.0,26.5937,26.6046,26.4905,26.5394,266800.0
2007-12-28 09:30:00,48.98,49.24,48.82,49.19,116600.0,26.61,26.7513,26.5231,26.7241,116600.0
2007-12-28 10:00:00,49.18,49.19,48.83,48.91,117800.0,26.7187,26.7241,26.5285,26.572,117800.0
2007-12-28 10:30:00,48.93,49.08,48.8,49.04,49000.0,26.5828,26.6643,26.5122,26.6426,49000.0
2007-12-28 11:00:00,49.03,49.07,48.8,48.98,84300.0,26.6372,26.6589,26.5122,26.61,84300.0
2007-12-28 11:30:00,48.99,48.99,48.66,48.7,80100.0,26.6154,26.6154,26.4362,26.4579,80100.0
2007-12-28 12:00:00,48.7,48.76,48.52,48.6,105800.0,26.4579,26.4905,26.3601,26.4036,105800.0
2007-12-28 12:30:00,48.6,48.66,48.56,48.56,49400.0,26.4036,26.4362,26.3818,26.3818,49400.0
2007-12-28 13:00:00,48.55,48.64,48.53,48.57,45500.0,26.3764,26.4253,26.3655,26.3873,45500.0
2007-12-28 13:30:00,48.58,48.82,48.56,48.77,80000.0,26.3927,26.5231,26.3818,26.4959,80000.0
2007-12-28 14:00:00,48.77,48.79,48.74,48.75,38700.0,26.4959,26.5068,26.4796,26.485,38700.0
2007-12-28 14:30:00,48.76,48.92,48.69,48.78,83100.0,26.4905,26.5774,26.4525,26.5013,83100.0
2007-12-28 15:00:00,48.78,48.79,48.6,48.67,133200.0,26.5013,26.5068,26.4036,26.4416,133200.0
2007-12-28 15:30:00,48.67,48.74,48.56,48.69,250900.0,26.4416,26.4796,26.3818,26.4525,250900.0
2007-12-31 09:30:00,48.5,48.8,48.41,48.56,99200.0,26.3492,26.5122,26.3003,26.3818,99200.0
2007-12-31 10:00:00,48.57,48.79,48.5,48.56,48800.0,26.3873,26.5068,26.3492,26.3818,48800.0
2007-12-31 10:30:00,48.57,48.57,48.3,48.39,75200.0,26.3873,26.3873,26.2406,26.2895,75200.0
2007-12-31 11:00:00,48.39,48.43,48.23,48.32,80700.0,26.2895,26.3112,26.2025,26.2514,80700.0
2007-12-31 11:30:00,48.33,48.38,48.19,48.22,105700.0,26.2569,26.284,26.1808,26.1971,105700.0
2007-12-31 12:00:00,48.21,48.25,48.17,48.18,55300.0,26.1917,26.2134,26.1699,26.1754,55300.0
2007-12-31 12:30:00,48.18,48.3,48.18,48.23,54700.0,26.1754,26.2406,26.1754,26.2025,54700.0
2007-12-31 13:00:00,48.24,48.42,48.21,48.34,105500.0,26.208,26.3058,26.1917,26.2623,105500.0
2007-12-31 13:30:00,48.33,48.35,48.11,48.24,148000.0,26.2569,26.2677,26.1373,26.208,148000.0
2007-12-31 14:00:00,48.24,48.3,48.17,48.17,86300.0,26.208,26.2406,26.1699,26.1699,86300.0
2007-12-31 14:30:00,48.18,48.35,48.17,48.31,96800.0,26.1754,26.2677,26.1699,26.246,96800.0
2007-12-31 15:00:00,48.32,48.4,48.3,48.37,120400.0,26.2514,26.2949,26.2406,26.2786,120400.0
2007-12-31 15:30:00,48.37,48.39,48.07,48.15,315900.0,26.2786,26.2895,26.1156,26.1591,315900.0
2008-01-02 09:30:00,47.91,48.35,47.64,47.79,251900.0,26.0287,26.2677,25.882,25.9635,251900.0
2008-01-02 10:00:00,47.79,47.79,47.18,47.28,330700.0,25.9635,25.9635,25.6321,25.6864,330700.0
2008-01-02 10:30:00,47.29,47.42,47.15,47.25,228200.0,25.6919,25.7625,25.6158,25.6701,228200.0
2008-01-02 11:00:00,47.25,47.32,46.85,46.86,243000.0,25.6701,25.7082,25.4528,25.4582,243000.0
2008-01-02 11:30:00,46.86,46.86,46.44,46.57,310500.0,25.4582,25.4582,25.2301,25.3007,310500.0
2008-01-02 12:00:00,46.58,46.61,46.21,46.26,243500.0,25.3061,25.3224,25.1051,25.1323,243500.0
2008-01-02 12:30:00,46.27,46.43,46.19,46.2,142500.0,25.1377,25.2246,25.0942,25.0997,142500.0
2008-01-02 13:00:00,46.2,46.33,46.07,46.15,200200.0,25.0997,25.1703,25.029,25.0725,200200.0
2008-01-02 13:30:00,46.14,46.64,46.11,46.5,243800.0,25.0671,25.3387,25.0508,25.2627,243800.0
2008-01-02 14:00:00,46.5,46.9,46.46,46.66,352800.0,25.2627,25.48,25.2409,25.3496,352800.0
2008-01-02 14:30:00,46.66,46.74,46.41,46.55,293200.0,25.3496,25.393,25.2138,25.2898,293200.0
2008-01-02 15:00:00,46.54,46.61,46.43,46.49,348800.0,25.2844,25.3224,25.2246,25.2572,348800.0
2008-01-02 15:30:00,46.48,46.58,46.41,46.5,457000.0,25.2518,25.3061,25.2138,25.2627,457000.0
2008-01-03 09:30:00,46.0,46.31,45.64,45.75,374100.0,24.991,25.1594,24.7954,24.8552,374100.0
2008-01-03 10:00:00,45.76,46.11,45.52,45.56,282400.0,24.8606,25.0508,24.7302,24.752,282400.0
2008-01-03 10:30:00,45.56,45.67,45.24,45.33,325900.0,24.752,24.8117,24.5781,24.627,325900.0
2008-01-03 11:00:00,45.33,45.93,45.32,45.9,440600.0,24.627,24.953,24.6216,24.9367,440600.0
2008-01-03 11:30:00,45.9,46.12,45.83,45.93,209000.0,24.9367,25.0562,24.8987,24.953,209000.0
2008-01-03 12:00:00,45.93,46.41,45.92,46.39,267500.0,24.953,25.2138,24.9476,25.2029,267500.0
2008-01-03 12:30:00,46.39,46.4,45.94,46.02,164600.0,25.2029,25.2083,24.9584,25.0019,164600.0
2008-01-03 13:00:00,46.0,46.1,45.87,46.05,186600.0,24.991,25.0453,24.9204,25.0182,186600.0
2008-01-03 13:30:00,46.05,46.15,45.98,46.05,113300.0,25.0182,25.0725,24.9802,25.0182,113300.0
2008-01-03 14:00:00,46.04,46.15,46.01,46.07,164300.0,25.0128,25.0725,24.9965,25.029,164300.0
2008-01-03 14:30:00,46.08,46.09,45.84,45.87,113100.0,25.0345,25.0399,24.9041,24.9204,113100.0
2008-01-03 15:00:00,45.86,45.9,45.66,45.68,213900.0,24.915,24.9367,24.8063,24.8172,213900.0
2008-01-03 15:30:00,45.69,45.85,45.68,45.76,440500.0,24.8226,24.9095,24.8172,24.8606,440500.0
2008-01-04 09:30:00,45.48,45.48,44.32,44.49,595900.0,24.7085,24.7085,24.0783,24.1707,595900.0
2008-01-04 10:00:00,44.49,44.77,44.02,44.03,457400.0,24.1707,24.3228,23.9153,23.9208,457400.0
2008-01-04 10:30:00,44.04,44.22,43.75,43.81,335800.0,23.9262,24.024,23.7686,23.8012,335800.0
2008-01-04 11:00:00,43.81,43.96,43.72,43.95,407300.0,23.8012,23.8827,23.7523,23.8773,407300.0
2008-01-04 11:30:00,43.96,44.1,43.83,44.0,271000.0,23.8827,23.9588,23.8121,23.9045,271000.0
2008-01-04 12:00:00,44.0,44.1,43.94,44.0,231300.0,23.9045,23.9588,23.8719,23.9045,231300.0
2008-01-04 12:30:00,44.01,44.02,43.77,43.85,151200.0,23.9099,23.9153,23.7795,23.823,151200.0
2008-01-04 13:00:00,43.84,43.92,43.72,43.77,160200.0,23.8175,23.861,23.7523,23.7795,160200.0
2008-01-04 13:30:00,43.76,43.78,43.55,43.69,219800.0,23.7741,23.7849,23.66,23.736,219800.0
2008-01-04 14:00:00,43.67,43.69,43.36,43.39,429600.0,23.7252,23.736,23.5568,23.5731,429600.0
2008-01-04 14:30:00,43.39,43.42,43.11,43.36,389600.0,23.5731,23.5893,23.4209,23.5568,389600.0
2008-01-04 15:00:00,43.36,43.82,43.36,43.73,491200.0,23.5568,23.8067,23.5568,23.7578,491200.0
2008-01-04 15:30:00,43.73,43.88,43.48,43.48,813900.0,23.7578,23.8393,23.6219,23.6219,813900.0
2008-01-07 09:30:00,43.72,43.98,43.22,43.93,439600.0,23.7523,23.8936,23.4807,23.8664,439600.0
2008-01-07 10:00:00,43.93,43.94,43.29,43.34,306600.0,23.8664,23.8719,23.5187,23.5459,306600.0
2008-01-07 10:30:00,43.34,43.63,43.19,43.49,368800.0,23.5459,23.7034,23.4644,23.6274,368800.0
2008-01-07 11:00:00,43.49,43.7,43.42,43.6,368900.0,23.6274,23.7415,23.5893,23.6871,368900.0
2008-01-07 11:30:00,43.59,44.0,43.56,43.77,363600.0,23.6817,23.9045,23.6654,23.7795,363600.0
2008-01-07 12:00:00,43.76,43.96,43.54,43.93,194000.0,23.7741,23.8827,23.6545,23.8664,194000.0
2008-01-07 12:30:00,43.93,44.11,43.92,44.04,218800.0,23.8664,23.9642,23.861,23.9262,218800.0
2008-01-07 13:00:00,44.03,44.04,43.8,43.8,153300.0,23.9208,23.9262,23.7958,23.7958,153300.0
2008-01-07 13:30:00,43.79,43.8,43.47,43.6,204700.0,23.7904,23.7958,23.6165,23.6871,204700.0
2008-01-07 14:00:00,43.6,43.65,43.26,43.28,263600.0,23.6871,23.7143,23.5024,23.5133,263600.0
2008-01-07 14:30:00,43.27,43.32,43.01,43.04,491300.0,23.5079,23.535,23.3666,23.3829,491300.0
2008-01-07 15:00:00,43.03,43.09,42.87,42.88,474200.0,23.3775,23.4101,23.2905,23.296,474200.0
2008-01-07 15:30:00,42.88,43.27,42.63,43.15,766200.0,23.296,23.5079,23.1602,23.4427,766200.0
2008-01-08 09:30:00,42.92,42.97,42.44,42.82,380600.0,23.3177,23.3449,23.0569,23.2634,380600.0
2008-01-08 10:00:00,42.81,43.3,42.8,43.11,561600.0,23.2579,23.5242,23.2525,23.4209,561600.0
2008-01-08 10:30:00,43.11,43.15,42.87,42.99,191000.0,23.4209,23.4427,23.2905,23.3557,191000.0
2008-01-08 11:00:00,42.97,43.0,42.61,42.62,275900.0,23.3449,23.3612,23.1493,23.1547,275900.0
2008-01-08 11:30:00,42.61,42.73,42.35,42.5,333600.0,23.1493,23.2145,23.008,23.0895,333600.0
2008-01-08 12:00:00,42.5,42.67,42.42,42.57,397900.0,23.0895,23.1819,23.0461,23.1276,397900.0
2008-01-08 12:30:00,42.57,42.67,42.39,42.53,152200.0,23.1276,23.1819,23.0298,23.1058,152200.0
2008-01-08 13:00:00,42.54,42.84,42.41,42.83,239800.0,23.1113,23.2742,23.0406,23.2688,239800.0
2008-01-08 13:30:00,42.84,43.04,42.71,43.02,306500.0,23.2742,23.3829,23.2036,23.372,306500.0
2008-01-08 14:00:00,43.02,43.59,42.96,43.59,539800.0,23.372,23.6817,23.3394,23.6817,539800.0
2008-01-08 14:30:00,43.57,43.63,42.71,42.71,351300.0,23.6708,23.7034,23.2036,23.2036,351300.0
2008-01-08 15:00:00,42.72,42.8,42.24,42.37,408800.0,23.2091,23.2525,22.9483,23.0189,408800.0
2008-01-08 15:30:00,42.38,42.55,41.85,41.86,745700.0,23.0243,23.1167,22.7364,22.7418,745700.0
2008-01-09 09:30:00,41.83,42.21,41.34,42.05,521600.0,22.7255,22.932,22.4593,22.8451,521600.0
2008-01-09 10:00:00,42.05,42.48,42.03,42.47,462500.0,22.8451,23.0787,22.8342,23.0732,462500.0
2008-01-09 10:30:00,42.47,42.7,42.14,42.53,425000.0,23.0732,23.1982,22.8939,23.1058,425000.0
2008-01-09 11:00:00,42.52,42.67,42.24,42.32,253300.0,23.1004,23.1819,22.9483,22.9917,253300.0
2008-01-09 11:30:00,42.33,42.35,41.78,42.0,303100.0,22.9972,23.008,22.6984,22.8179,303100.0
2008-01-09 12:00:00,41.99,42.31,41.97,42.26,289500.0,22.8125,22.9863,22.8016,22.9591,289500.0
2008-01-09 12:30:00,42.26,42.3,41.98,42.03,207000.0,22.9591,22.9809,22.807,22.8342,207000.0
2008-01-09 13:00:00,42.03,42.08,41.65,41.67,217000.0,22.8342,22.8614,22.6277,22.6386,217000.0
2008-01-09 13:30:00,41.68,41.7,41.49,41.62,267800.0,22.644,22.6549,22.5408,22.6114,267800.0
2008-01-09 14:00:00,41.61,41.65,41.48,41.62,238100.0,22.606,22.6277,22.5354,22.6114,238100.0
2008-01-09 14:30:00,41.62,42.03,41.51,41.98,376200.0,22.6114,22.8342,22.5517,22.807,376200.0
2008-01-09 15:00:00,41.99,42.65,41.96,42.28,619800.0,22.8125,23.171,22.7962,22.97,619800.0
2008-01-09 15:30:00,42.28,42.59,42.1,42.49,518400.0,22.97,23.1384,22.8722,23.0841,518400.0
2008-01-10 09:30:00,42.32,42.32,41.69,41.75,300900.0,22.9917,22.9917,22.6495,22.6821,300900.0
2008-01-10 10:00:00,41.75,42.35,41.72,42.24,402000.0,22.6821,23.008,22.6658,22.9483,402000.0
2008-01-10 10:30:00,42.25,42.42,42.12,42.24,276000.0,22.9537,23.0461,22.8831,22.9483,276000.0
2008-01-10 11:00:00,42.23,42.6,42.15,42.55,237200.0,22.9428,23.1439,22.8994,23.1167,237200.0
2008-01-10 11:30:00,42.55,42.75,42.5,42.72,185400.0,23.1167,23.2253,23.0895,23.2091,185400.0
2008-01-10 12:00:00,42.71,43.28,42.55,42.78,407700.0,23.2036,23.5133,23.1167,23.2416,407700.0
2008-01-10 12:30:00,42.78,43.12,42.58,42.9,352700.0,23.2416,23.4264,23.133,23.3068,352700.0
2008-01-10 13:00:00,42.89,43.02,42.65,42.65,264000.0,23.3014,23.372,23.171,23.171,264000.0
2008-01-10 13:30:00,42.65,42.76,42.31,42.5,281300.0,23.171,23.2308,22.9863,23.0895,281300.0
2008-01-10 14:00:00,42.52,42.69,42.36,42.45,245400.0,23.1004,23.1928,23.0135,23.0624,245400.0
2008-01-10 14:30:00,42.45,42.79,42.44,42.67,208600.0,23.0624,23.2471,23.0569,23.1819,208600.0
2008-01-10 15:00:00,42.68,43.08,42.68,42.84,281600.0,23.1873,23.4046,23.1873,23.2742,281600.0
2008-01-10 15:30:00,42.85,43.01,42.73,42.73,416100.0,23.2797,23.3666,23.2145,23.2145,416100.0
2008-01-11 09:30:00,42.55,42.82,42.3,42.61,366000.0,23.1167,23.2634,22.9809,23.1493,366000.0
2008-01-11 10:00:00,42.61,42.61,42.03,42.16,356300.0,23.1493,23.1493,22.8342,22.9048,356300.0
2008-01-11 10:30:00,42.16,42.38,41.91,42.23,215300.0,22.9048,23.0243,22.769,22.9428,215300.0
2008-01-11 11:00:00,42.23,42.23,41.75,42.05,199800.0,22.9428,22.9428,22.6821,22.8451,199800.0
2008-01-11 11:30:00,42.06,42.4,42.06,42.33,150600.0,22.8505,23.0352,22.8505,22.9972,150600.0
2008-01-11 12:00:00,42.34,42.34,41.96,42.07,143200.0,23.0026,23.0026,22.7962,22.8559,143200.0
2008-01-11 12:30:00,42.07,42.4,41.97,42.4,99700.0,22.8559,23.0352,22.8016,23.0352,99700.0
2008-01-11 13:00:00,42.39,42.4,41.93,42.14,127400.0,23.0298,23.0352,22.7799,22.8939,127400.0
2008-01-11 13:30:00,42.15,42.19,41.92,41.93,106900.0,22.8994,22.9211,22.7744,22.7799,106900.0
2008-01-11 14:00:00,41.92,42.27,41.9,42.1,103500.0,22.7744,22.9646,22.7636,22.8722,103500.0
2008-01-11 14:30:00,42.09,42.1,41.91,42.06,165300.0,22.8668,22.8722,22.769,22.8505,165300.0
2008-01-11 15:00:00,42.05,42.09,41.66,42.0,281600.0,22.8451,22.8668,22.6332,22.8179,281600.0
2008-01-11 15:30:00,42.0,42.21,41.78,41.88,539500.0,22.8179,22.932,22.6984,22.7527,539500.0
2008-01-14 09:30:00,42.26,42.65,42.11,42.6,369100.0,22.9591,23.171,22.8776,23.1439,369100.0
2008-01-14 10:00:00,42.6,42.8,42.44,42.5,318100.0,23.1439,23.2525,23.0569,23.0895,318100.0
2008-01-14 10:30:00,42.49,42.6,42.3,42.51,222200.0,23.0841,23.1439,22.9809,23.095,222200.0
2008-01-14 11:00:00,42.52,42.79,42.52,42.65,233500.0,23.1004,23.2471,23.1004,23.171,233500.0
2008-01-14 11:30:00,42.64,42.66,42.42,42.49,104100.0,23.1656,23.1765,23.0461,23.0841,104100.0
2008-01-14 12:00:00,42.49,42.5,42.25,42.33,102200.0,23.0841,23.0895,22.9537,22.9972,102200.0
2008-01-14 12:30:00,42.32,42.42,42.27,42.31,87900.0,22.9917,23.0461,22.9646,22.9863,87900.0
2008-01-14 13:00:00,42.31,42.44,42.25,42.26,100400.0,22.9863,23.0569,22.9537,22.9591,100400.0
2008-01-14 13:30:00,42.26,42.75,42.25,42.73,141100.0,22.9591,23.2253,22.9537,23.2145,141100.0
2008-01-14 14:00:00,42.73,42.76,42.41,42.51,123300.0,23.2145,23.2308,23.0406,23.095,123300.0
2008-01-14 14:30:00,42.5,42.78,42.5,42.68,197800.0,23.0895,23.2416,23.0895,23.1873,197800.0
2008-01-14 15:00:00,42.69,42.84,42.69,42.83,253600.0,23.1928,23.2742,23.1928,23.2688,253600.0
2008-01-14 15:30:00,42.84,42.91,42.73,42.83,537600.0,23.2742,23.3123,23.2145,23.2688,537600.0
2008-01-15 09:30:00,42.71,43.14,42.35,42.63,396300.0,23.2036,23.4372,23.008,23.1602,396300.0
2008-01-15 10:00:00,42.62,42.8,42.36,42.4,356100.0,23.1547,23.2525,23.0135,23.0352,356100.0
2008-01-15 10:30:00,42.38,42.54,42.14,42.21,321800.0,23.0243,23.1113,22.8939,22.932,321800.0
2008-01-15 11:00:00,42.21,42.35,42.0,42.07,352400.0,22.932,23.008,22.8179,22.8559,352400.0
2008-01-15 11:30:00,42.07,42.08,41.77,41.87,390200.0,22.8559,22.8614,22.6929,22.7473,390200.0
2008-01-15 12:00:00,41.85,42.02,41.83,41.92,285900.0,22.7364,22.8288,22.7255,22.7744,285900.0
2008-01-15 12:30:00,41.92,42.02,41.53,41.67,414800.0,22.7744,22.8288,22.5625,22.6386,414800.0
2008-01-15 13:00:00,41.68,41.92,41.57,41.76,242800.0,22.644,22.7744,22.5843,22.6875,242800.0
2008-01-15 13:30:00,41.76,41.83,41.58,41.64,334000.0,22.6875,22.7255,22.5897,22.6223,334000.0
2008-01-15 14:00:00,41.66,41.7,41.52,41.61,251000.0,22.6332,22.6549,22.5571,22.606,251000.0
2008-01-15 14:30:00,41.61,41.68,41.44,41.58,359300.0,22.606,22.644,22.5136,22.5897,359300.0
2008-01-15 15:00:00,41.57,41.92,41.4,41.85,462300.0,22.5843,22.7744,22.4919,22.7364,462300.0
2008-01-15 15:30:00,41.85,42.08,41.41,41.46,950600.0,22.7364,22.8614,22.4974,22.5245,950600.0
2008-01-16 09:30:00,41.31,41.45,40.63,41.16,497100.0,22.443,22.5191,22.0736,22.3615,497100.0
2008-01-16 10:00:00,41.16,41.59,41.11,41.39,479900.0,22.3615,22.5951,22.3344,22.4865,479900.0
2008-01-16 10:30:00,41.39,41.77,41.33,41.61,302800.0,22.4865,22.6929,22.4539,22.606,302800.0
2008-01-16 11:00:00,41.63,42.7,41.59,42.61,607800.0,22.6169,23.1982,22.5951,23.1493,607800.0
2008-01-16 11:30:00,42.6,43.96,42.56,43.91,659500.0,23.1439,23.8827,23.1221,23.8556,659500.0
2008-01-16 12:00:00,43.91,44.58,43.61,43.84,940100.0,23.8556,24.2196,23.6926,23.8175,940100.0
2008-01-16 12:30:00,43.83,44.12,43.78,44.12,433900.0,23.8121,23.9696,23.7849,23.9696,433900.0
2008-01-16 13:00:00,44.09,44.21,43.95,44.08,355300.0,23.9533,24.0185,23.8773,23.9479,355300.0
2008-01-16 13:30:00,44.07,44.27,43.83,43.86,399100.0,23.9425,24.0511,23.8121,23.8284,399100.0
2008-01-16 14:00:00,43.87,44.19,43.74,44.16,471800.0,23.8338,24.0077,23.7632,23.9914,471800.0
2008-01-16 14:30:00,44.16,44.61,44.16,44.24,547400.0,23.9914,24.2359,23.9914,24.0348,547400.0
2008-01-16 15:00:00,44.25,44.42,44.04,44.27,513200.0,24.0403,24.1326,23.9262,24.0511,513200.0
2008-01-16 15:30:00,44.28,44.3,43.62,43.62,858900.0,24.0566,24.0674,23.698,23.698,858900.0
2008-01-17 09:30:00,43.89,44.33,43.62,43.81,384600.0,23.8447,24.0837,23.698,23.8012,384600.0
2008-01-17 10:00:00,43.8,43.81,43.04,43.27,515300.0,23.7958,23.8012,23.3829,23.5079,515300.0
2008-01-17 10:30:00,43.26,43.35,42.79,43.12,396000.0,23.5024,23.5513,23.2471,23.4264,396000.0
2008-01-17 11:00:00,43.14,43.3,43.01,43.11,391100.0,23.4372,23.5242,23.3666,23.4209,391100.0
2008-01-17 11:30:00,43.12,43.17,42.57,42.58,303100.0,23.4264,23.4535,23.1276,23.133,303100.0
2008-01-17 12:00:00,42.58,42.85,42.45,42.85,295600.0,23.133,23.2797,23.0624,23.2797,295600.0
2008-01-17 12:30:00,42.84,43.11,42.69,43.01,290500.0,23.2742,23.4209,23.1928,23.3666,290500.0
2008-01-17 13:00:00,43.01,43.16,42.83,42.9,197400.0,23.3666,23.4481,23.2688,23.3068,197400.0
2008-01-17 13:30:00,42.91,43.31,42.83,42.96,331000.0,23.3123,23.5296,23.2688,23.3394,331000.0
2008-01-17 14:00:00,42.97,43.02,42.6,42.6,281400.0,23.3449,23.372,23.1439,23.1439,281400.0
2008-01-17 14:30:00,42.62,43.1,42.61,43.08,389300.0,23.1547,23.4155,23.1493,23.4046,389300.0
2008-01-17 15:00:00,43.07,43.17,42.9,42.9,579300.0,23.3992,23.4535,23.3068,23.3068,579300.0
2008-01-17 15:30:00,42.9,42.94,42.23,42.57,1638800.0,23.3068,23.3286,22.9428,23.1276,1638800.0
2008-01-18 09:30:00,42.64,43.56,42.61,43.48,912300.0,23.1656,23.6654,23.1493,23.6219,912300.0
2008-01-18 10:00:00,43.5,43.79,43.36,43.7,474100.0,23.6328,23.7904,23.5568,23.7415,474100.0
2008-01-18 10:30:00,43.7,43.78,43.41,43.56,234700.0,23.7415,23.7849,23.5839,23.6654,234700.0
2008-01-18 11:00:00,43.56,43.67,43.02,43.23,365500.0,23.6654,23.7252,23.372,23.4861,365500.0
2008-01-18 11:30:00,43.21,43.45,42.96,43.19,475700.0,23.4753,23.6056,23.3394,23.4644,475700.0
2008-01-18 12:00:00,43.2,44.17,43.17,44.14,445600.0,23.4698,23.9968,23.4535,23.9805,445600.0
2008-01-18 12:30:00,44.13,44.4,44.13,44.23,445900.0,23.9751,24.1218,23.9751,24.0294,445900.0
2008-01-18 13:00:00,44.23,44.35,43.99,44.1,340500.0,24.0294,24.0946,23.899,23.9588,340500.0
2008-01-18 13:30:00,44.1,44.24,43.85,44.04,222200.0,23.9588,24.0348,23.823,23.9262,222200.0
2008-01-18 14:00:00,44.03,44.09,43.63,43.68,349100.0,23.9208,23.9533,23.7034,23.7306,349100.0
2008-01-18 14:30:00,43.68,43.9,43.42,43.88,305100.0,23.7306,23.8501,23.5893,23.8393,305100.0
2008-01-18 15:00:00,43.88,44.13,43.66,43.73,359300.0,23.8393,23.9751,23.7197,23.7578,359300.0
2008-01-18 15:30:00,43.72,43.89,43.61,43.76,475600.0,23.7523,23.8447,23.6926,23.7741,475600.0
2008-01-22 09:30:00,41.48,43.0,41.48,42.65,582700.0,22.5354,23.3612,22.5354,23.171,582700.0
2008-01-22 10:00:00,42.64,43.1,42.31,43.07,334800.0,23.1656,23.4155,22.9863,23.3992,334800.0
2008-01-22 10:30:00,43.08,43.18,42.52,42.83,316800.0,23.4046,23.459,23.1004,23.2688,316800.0
2008-01-22 11:00:00,42.83,43.37,42.55,42.88,592500.0,23.2688,23.5622,23.1167,23.296,592500.0
2008-01-22 11:30:00,42.88,42.89,42.37,42.64,206600.0,23.296,23.3014,23.0189,23.1656,206600.0
2008-01-22 12:00:00,42.66,43.07,42.49,42.54,241600.0,23.1765,23.3992,23.0841,23.1113,241600.0
2008-01-22 12:30:00,42.53,42.62,42.43,42.62,218200.0,23.1058,23.1547,23.0515,23.1547,218200.0
2008-01-22 13:00:00,42.62,43.03,42.59,42.75,282900.0,23.1547,23.3775,23.1384,23.2253,282900.0
2008-01-22 13:30:00,42.76,42.86,42.42,42.66,252100.0,23.2308,23.2851,23.0461,23.1765,252100.0
2008-01-22 14:00:00,42.63,42.72,42.46,42.53,175100.0,23.1602,23.2091,23.0678,23.1058,175100.0
2008-01-22 14:30:00,42.54,42.8,42.33,42.68,190300.0,23.1113,23.2525,22.9972,23.1873,190300.0
2008-01-22 15:00:00,42.71,42.94,42.61,42.8,304100.0,23.2036,23.3286,23.1493,23.2525,304100.0
2008-01-22 15:30:00,42.8,43.28,42.51,42.64,622600.0,23.2525,23.5133,23.095,23.1656,622600.0
2008-01-23 09:30:00,41.06,41.42,40.1,40.85,953400.0,22.3072,22.5028,21.7856,22.1931,953400.0
2008-01-23 10:00:00,40.85,41.4,40.58,40.98,814100.0,22.1931,22.4919,22.0464,22.2637,814100.0
2008-01-23 10:30:00,40.98,41.62,40.89,41.52,460600.0,22.2637,22.6114,22.2148,22.5571,460600.0
2008-01-23 11:00:00,41.53,41.85,41.16,41.37,492700.0,22.5625,22.7364,22.3615,22.4756,492700.0
2008-01-23 11:30:00,41.38,41.4,40.83,41.15,351400.0,22.4811,22.4919,22.1822,22.3561,351400.0
2008-01-23 12:00:00,41.15,41.3,40.78,41.22,307500.0,22.3561,22.4376,22.1551,22.3941,307500.0
2008-01-23 12:30:00,41.22,41.24,40.62,40.92,309200.0,22.3941,22.405,22.0682,22.2311,309200.0
2008-01-23 13:00:00,40.92,41.21,40.81,41.03,259000.0,22.2311,22.3887,22.1714,22.2909,259000.0
2008-01-23 13:30:00,41.04,41.29,40.9,41.2,263200.0,22.2963,22.4322,22.2203,22.3833,263200.0
2008-01-23 14:00:00,41.19,41.67,41.12,41.62,349300.0,22.3778,22.6386,22.3398,22.6114,349300.0
2008-01-23 14:30:00,41.61,41.78,41.2,41.53,504000.0,22.606,22.6984,22.3833,22.5625,504000.0
2008-01-23 15:00:00,41.53,42.54,41.48,42.51,607500.0,22.5625,23.1113,22.5354,23.095,607500.0
2008-01-23 15:30:00,42.51,43.13,42.4,42.77,777000.0,23.095,23.4318,23.0352,23.2362,777000.0
2008-01-24 09:30:00,42.31,43.65,42.12,43.28,788200.0,22.9863,23.7143,22.8831,23.5133,788200.0
2008-01-24 10:00:00,43.29,43.55,42.77,43.01,492300.0,23.5187,23.66,23.2362,23.3666,492300.0
2008-01-24 10:30:00,43.01,43.24,42.87,43.0,316600.0,23.3666,23.4916,23.2905,23.3612,316600.0
2008-01-24 11:00:00,43.0,43.04,42.69,42.76,353400.0,23.3612,23.3829,23.1928,23.2308,353400.0
2008-01-24 11:30:00,42.76,42.87,42.4,42.42,445700.0,23.2308,23.2905,23.0352,23.0461,445700.0
2008-01-24 12:00:00,42.42,42.43,41.77,41.81,376700.0,23.0461,23.0515,22.6929,22.7147,376700.0
2008-01-24 12:30:00,41.78,42.02,41.67,41.91,386900.0,22.6984,22.8288,22.6386,22.769,386900.0
2008-01-24 13:00:00,41.94,42.41,41.85,42.18,347200.0,22.7853,23.0406,22.7364,22.9157,347200.0
2008-01-24 13:30:00,42.2,42.71,42.16,42.6,299800.0,22.9265,23.2036,22.9048,23.1439,299800.0
2008-01-24 14:00:00,42.59,42.8,42.5,42.73,444200.0,23.1384,23.2525,23.0895,23.2145,444200.0
2008-01-24 14:30:00,42.75,42.87,42.22,42.36,445200.0,23.2253,23.2905,22.9374,23.0135,445200.0
2008-01-24 15:00:00,42.37,42.61,42.31,42.47,449500.0,23.0189,23.1493,22.9863,23.0732,449500.0
2008-01-24 15:30:00,42.48,42.5,41.89,41.89,1147800.0,23.0787,23.0895,22.7581,22.7581,1147800.0
2008-01-25 09:30:00,42.18,43.25,42.16,42.49,1375700.0,22.9157,23.497,22.9048,23.0841,1375700.0
2008-01-25 10:00:00,42.5,43.3,42.16,42.64,1105400.0,23.0895,23.5242,22.9048,23.1656,1105400.0
2008-01-25 10:30:00,42.62,42.7,41.9,42.26,869100.0,23.1547,23.1982,22.7636,22.9591,869100.0
2008-01-25 11:00:00,42.27,42.3,41.6,42.08,483500.0,22.9646,22.9809,22.6006,22.8614,483500.0
2008-01-25 11:30:00,42.07,42.61,42.07,42.4,462500.0,22.8559,23.1493,22.8559,23.0352,462500.0
2008-01-25 12:00:00,42.4,42.77,42.37,42.63,405000.0,23.0352,23.2362,23.0189,23.1602,405000.0
2008-01-25 12:30:00,42.63,42.73,41.88,41.88,534100.0,23.1602,23.2145,22.7527,22.7527,534100.0
2008-01-25 13:00:00,41.9,42.42,41.85,42.32,335900.0,22.7636,23.0461,22.7364,22.9917,335900.0
2008-01-25 13:30:00,42.32,42.45,42.16,42.29,353700.0,22.9917,23.0624,22.9048,22.9754,353700.0
2008-01-25 14:00:00,42.29,42.49,42.2,42.43,367400.0,22.9754,23.0841,22.9265,23.0515,367400.0
2008-01-25 14:30:00,42.43,42.53,42.24,42.46,403600.0,23.0515,23.1058,22.9483,23.0678,403600.0
2008-01-25 15:00:00,42.44,42.69,42.38,42.46,561900.0,23.0569,23.1928,23.0243,23.0678,561900.0
2008-01-25 15:30:00,42.46,42.56,42.13,42.17,879300.0,23.0678,23.1221,22.8885,22.9102,879300.0
2008-01-28 09:30:00,42.14,42.8,41.96,42.63,297600.0,22.8939,23.2525,22.7962,23.1602,297600.0
2008-01-28 10:00:00,42.62,42.72,42.08,42.66,412500.0,23.1547,23.2091,22.8614,23.1765,412500.0
2008-01-28 10:30:00,42.66,43.0,42.56,42.81,381600.0,23.1765,23.3612,23.1221,23.2579,381600.0
2008-01-28 11:00:00,42.8,42.95,42.39,42.69,220600.0,23.2525,23.334,23.0298,23.1928,220600.0
2008-01-28 11:30:00,42.69,42.76,42.43,42.47,116400.0,23.1928,23.2308,23.0515,23.0732,116400.0
2008-01-28 12:00:00,42.46,42.61,42.38,42.58,112300.0,23.0678,23.1493,23.0243,23.133,112300.0
2008-01-28 12:30:00,42.59,42.7,42.46,42.7,123700.0,23.1384,23.1982,23.0678,23.1982,123700.0
2008-01-28 13:00:00,42.7,42.94,42.69,42.88,154800.0,23.1982,23.3286,23.1928,23.296,154800.0
2008-01-28 13:30:00,42.89,42.95,42.75,42.78,157100.0,23.3014,23.334,23.2253,23.2416,157100.0
2008-01-28 14:00:00,42.82,42.97,42.81,42.89,189400.0,23.2634,23.3449,23.2579,23.3014,189400.0
2008-01-28 14:30:00,42.9,43.05,42.73,42.76,246800.0,23.3068,23.3883,23.2145,23.2308,246800.0
2008-01-28 15:00:00,42.75,42.76,42.47,42.62,269400.0,23.2253,23.2308,23.0732,23.1547,269400.0
2008-01-28 15:30:00,42.62,43.19,42.61,43.1,624100.0,23.1547,23.4644,23.1493,23.4155,624100.0
2008-01-29 09:30:00,43.25,43.56,42.35,42.36,570300.0,23.497,23.6654,23.008,23.0135,570300.0
2008-01-29 10:00:00,42.38,42.42,42.07,42.27,566900.0,23.0243,23.0461,22.8559,22.9646,566900.0
2008-01-29 10:30:00,42.27,42.39,42.11,42.12,291000.0,22.9646,23.0298,22.8776,22.8831,291000.0
2008-01-29 11:00:00,42.11,42.13,41.71,41.77,424000.0,22.8776,22.8885,22.6603,22.6929,424000.0
2008-01-29 11:30:00,41.79,42.09,41.79,42.0,251200.0,22.7038,22.8668,22.7038,22.8179,251200.0
2008-01-29 12:00:00,42.0,42.02,41.86,41.96,197000.0,22.8179,22.8288,22.7418,22.7962,197000.0
2008-01-29 12:30:00,41.95,42.25,41.93,42.18,187400.0,22.7907,22.9537,22.7799,22.9157,187400.0
2008-01-29 13:00:00,42.18,42.23,42.07,42.19,140000.0,22.9157,22.9428,22.8559,22.9211,140000.0
2008-01-29 13:30:00,42.18,42.36,42.1,42.14,185600.0,22.9157,23.0135,22.8722,22.8939,185600.0
2008-01-29 14:00:00,42.13,42.39,42.09,42.31,199500.0,22.8885,23.0298,22.8668,22.9863,199500.0
2008-01-29 14:30:00,42.31,42.34,42.16,42.23,201300.0,22.9863,23.0026,22.9048,22.9428,201300.0
2008-01-29 15:00:00,42.24,42.33,42.21,42.26,209300.0,22.9483,22.9972,22.932,22.9591,209300.0
2008-01-29 15:30:00,42.26,42.34,42.13,42.33,432100.0,22.9591,23.0026,22.8885,22.9972,432100.0
2008-01-30 09:30:00,42.25,42.48,41.94,42.43,261300.0,22.9537,23.0787,22.7853,23.0515,261300.0
2008-01-30 10:00:00,42.42,42.63,42.29,42.46,140500.0,23.0461,23.1602,22.9754,23.0678,140500.0
2008-01-30 10:30:00,42.45,42.45,42.15,42.16,166100.0,23.0624,23.0624,22.8994,22.9048,166100.0
2008-01-30 11:00:00,42.16,42.18,41.8,41.85,202000.0,22.9048,22.9157,22.7092,22.7364,202000.0
2008-01-30 11:30:00,41.84,42.04,41.76,42.0,288900.0,22.731,22.8396,22.6875,22.8179,288900.0
2008-01-30 12:00:00,42.0,42.07,41.92,41.94,83700.0,22.8179,22.8559,22.7744,22.7853,83700.0
2008-01-30 12:30:00,41.94,42.02,41.88,42.01,188100.0,22.7853,22.8288,22.7527,22.8233,188100.0
2008-01-30 13:00:00,42.01,42.01,41.81,41.85,141600.0,22.8233,22.8233,22.7147,22.7364,141600.0
2008-01-30 13:30:00,41.86,41.86,41.75,41.77,138500.0,22.7418,22.7418,22.6821,22.6929,138500.0
2008-01-30 14:00:00,41.76,42.36,41.75,42.04,559400.0,22.6875,23.0135,22.6821,22.8396,559400.0
2008-01-30 14:30:00,42.05,42.07,41.56,41.92,724300.0,22.8451,22.8559,22.5788,22.7744,724300.0
2008-01-30 15:00:00,41.91,42.29,41.88,42.19,664000.0,22.769,22.9754,22.7527,22.9211,664000.0
2008-01-30 15:30:00,42.2,42.25,41.75,41.82,846300.0,22.9265,22.9537,22.6821,22.7201,846300.0
2008-01-31 09:30:00,41.16,41.24,40.35,40.52,722900.0,22.3615,22.405,21.9215,22.0138,722900.0
2008-01-31 10:00:00,40.52,41.04,40.46,40.84,461500.0,22.0138,22.2963,21.9812,22.1877,461500.0
2008-01-31 10:30:00,40.85,41.06,40.61,40.82,341500.0,22.1931,22.3072,22.0627,22.1768,341500.0
2008-01-31 11:00:00,40.84,41.3,40.81,41.22,210800.0,22.1877,22.4376,22.1714,22.3941,210800.0
2008-01-31 11:30:00,41.19,41.79,41.12,41.6,434200.0,22.3778,22.7038,22.3398,22.6006,434200.0
2008-01-31 12:00:00,41.6,41.61,41.2,41.28,114600.0,22.6006,22.606,22.3833,22.4267,114600.0
2008-01-31 12:30:00,41.25,41.51,41.23,41.5,124000.0,22.4104,22.5517,22.3996,22.5462,124000.0
2008-01-31 13:00:00,41.5,41.75,41.48,41.67,178900.0,22.5462,22.6821,22.5354,22.6386,178900.0
2008-01-31 13:30:00,41.69,41.86,41.67,41.71,181000.0,22.6495,22.7418,22.6386,22.6603,181000.0
2008-01-31 14:00:00,41.71,41.85,41.59,41.8,228000.0,22.6603,22.7364,22.5951,22.7092,228000.0
2008-01-31 14:30:00,41.8,41.94,41.69,41.94,318800.0,22.7092,22.7853,22.6495,22.7853,318800.0
2008-01-31 15:00:00,41.94,42.24,41.85,42.14,410700.0,22.7853,22.9483,22.7364,22.8939,410700.0
2008-01-31 15:30:00,42.14,42.24,41.7,41.78,536400.0,22.8939,22.9483,22.6549,22.6984,536400.0
2008-02-01 09:30:00,42.45,42.98,42.05,42.64,375000.0,23.0624,23.3503,22.8451,23.1656,375000.0
2008-02-01 10:00:00,42.64,43.3,42.6,43.05,644100.0,23.1656,23.5242,23.1439,23.3883,644100.0
2008-02-01 10:30:00,43.05,43.06,42.45,42.63,346600.0,23.3883,23.3938,23.0624,23.1602,346600.0
2008-02-01 11:00:00,42.62,42.8,42.49,42.69,149600.0,23.1547,23.2525,23.0841,23.1928,149600.0
2008-02-01 11:30:00,42.7,43.03,42.64,43.01,224600.0,23.1982,23.3775,23.1656,23.3666,224600.0
2008-02-01 12:00:00,42.99,43.16,42.85,43.12,212900.0,23.3557,23.4481,23.2797,23.4264,212900.0
2008-02-01 12:30:00,43.13,43.13,42.82,42.82,109300.0,23.4318,23.4318,23.2634,23.2634,109300.0
2008-02-01 13:00:00,42.82,43.2,42.81,43.13,185800.0,23.2634,23.4698,23.2579,23.4318,185800.0
2008-02-01 13:30:00,43.12,43.52,43.11,43.3,310400.0,23.4264,23.6437,23.4209,23.5242,310400.0
2008-02-01 14:00:00,43.3,43.81,43.29,43.81,384100.0,23.5242,23.8012,23.5187,23.8012,384100.0
2008-02-01 14:30:00,43.8,44.21,43.69,44.12,614900.0,23.7958,24.0185,23.736,23.9696,614900.0
2008-02-01 15:00:00,44.12,44.28,43.89,44.09,412400.0,23.9696,24.0566,23.8447,23.9533,412400.0
2008-02-01 15:30:00,44.08,44.38,44.03,44.17,686200.0,23.9479,24.1109,23.9208,23.9968,686200.0
2008-02-04 09:30:00,44.25,44.72,43.78,44.53,513300.0,24.0403,24.2956,23.7849,24.1924,513300.0
2008-02-04 10:00:00,44.53,44.54,43.64,43.64,438600.0,24.1924,24.1978,23.7089,23.7089,438600.0
2008-02-04 10:30:00,43.63,43.63,43.06,43.43,331200.0,23.7034,23.7034,23.3938,23.5948,331200.0
2008-02-04 11:00:00,43.43,43.53,43.24,43.35,155200.0,23.5948,23.6491,23.4916,23.5513,155200.0
2008-02-04 11:30:00,43.35,43.55,43.25,43.32,89100.0,23.5513,23.66,23.497,23.535,89100.0
2008-02-04 12:00:00,43.33,43.34,43.13,43.26,132800.0,23.5405,23.5459,23.4318,23.5024,132800.0
2008-02-04 12:30:00,43.25,43.35,43.18,43.3,95300.0,23.497,23.5513,23.459,23.5242,95300.0
2008-02-04 13:00:00,43.3,43.36,43.09,43.11,119000.0,23.5242,23.5568,23.4101,23.4209,119000.0
2008-02-04 13:30:00,43.13,43.28,43.1,43.28,133800.0,23.4318,23.5133,23.4155,23.5133,133800.0
2008-02-04 14:00:00,43.27,43.34,43.17,43.24,127700.0,23.5079,23.5459,23.4535,23.4916,127700.0
2008-02-04 14:30:00,43.24,43.26,43.0,43.23,239300.0,23.4916,23.5024,23.3612,23.4861,239300.0
2008-02-04 15:00:00,43.22,43.33,43.13,43.29,177800.0,23.4807,23.5405,23.4318,23.5187,177800.0
2008-02-04 15:30:00,43.28,43.37,43.17,43.17,479000.0,23.5133,23.5622,23.4535,23.4535,479000.0
2008-02-05 09:30:00,42.65,42.9,42.5,42.64,391400.0,23.171,23.3068,23.0895,23.1656,391400.0
2008-02-05 10:00:00,42.63,42.68,42.39,42.58,253000.0,23.1602,23.1873,23.0298,23.133,253000.0
2008-02-05 10:30:00,42.58,42.63,42.2,42.3,232500.0,23.133,23.1602,22.9265,22.9809,232500.0
2008-02-05 11:00:00,42.3,42.31,42.0,42.21,193600.0,22.9809,22.9863,22.8179,22.932,193600.0
2008-02-05 11:30:00,42.21,42.42,42.0,42.31,142900.0,22.932,23.0461,22.8179,22.9863,142900.0
2008-02-05 12:00:00,42.3,42.33,42.08,42.17,89100.0,22.9809,22.9972,22.8614,22.9102,89100.0
2008-02-05 12:30:00,42.16,42.22,42.05,42.15,84200.0,22.9048,22.9374,22.8451,22.8994,84200.0
2008-02-05 13:00:00,42.15,42.25,41.9,42.1,170300.0,22.8994,22.9537,22.7636,22.8722,170300.0
2008-02-05 13:30:00,42.08,42.12,41.9,41.98,114800.0,22.8614,22.8831,22.7636,22.807,114800.0
2008-02-05 14:00:00,41.96,42.1,41.83,42.07,143000.0,22.7962,22.8722,22.7255,22.8559,143000.0
2008-02-05 14:30:00,42.06,42.24,41.95,41.96,152700.0,22.8505,22.9483,22.7907,22.7962,152700.0
2008-02-05 15:00:00,41.95,41.98,41.7,41.76,220600.0,22.7907,22.807,22.6549,22.6875,220600.0
2008-02-05 15:30:00,41.76,41.89,41.58,41.65,576400.0,22.6875,22.7581,22.5897,22.6277,576400.0
2008-02-06 09:30:00,41.65,41.92,41.37,41.56,242100.0,22.6277,22.7744,22.4756,22.5788,242100.0
2008-02-06 10:00:00,41.58,42.27,41.54,41.54,296200.0,22.5897,22.9646,22.568,22.568,296200.0
2008-02-06 10:30:00,41.55,42.0,41.54,41.97,219900.0,22.5734,22.8179,22.568,22.8016,219900.0
2008-02-06 11:00:00,41.96,42.21,41.91,42.1,131400.0,22.7962,22.932,22.769,22.8722,131400.0
2008-02-06 11:30:00,42.09,42.11,41.92,42.02,133600.0,22.8668,22.8776,22.7744,22.8288,133600.0
2008-02-06 12:00:00,42.01,42.11,41.92,41.98,135100.0,22.8233,22.8776,22.7744,22.807,135100.0
2008-02-06 12:30:00,41.97,42.11,41.96,42.04,102100.0,22.8016,22.8776,22.7962,22.8396,102100.0
2008-02-06 13:00:00,42.05,42.09,41.98,42.07,92800.0,22.8451,22.8668,22.807,22.8559,92800.0
2008-02-06 13:30:00,42.06,42.06,41.5,41.56,183500.0,22.8505,22.8505,22.5462,22.5788,183500.0
2008-02-06 14:00:00,41.57,41.61,41.21,41.33,241700.0,22.5843,22.606,22.3887,22.4539,241700.0
2008-02-06 14:30:00,41.33,41.37,41.11,41.32,244100.0,22.4539,22.4756,22.3344,22.4485,244100.0
2008-02-06 15:00:00,41.31,41.44,41.13,41.41,247900.0,22.443,22.5136,22.3452,22.4974,247900.0
2008-02-06 15:30:00,41.41,41.42,40.86,40.94,493400.0,22.4974,22.5028,22.1985,22.242,493400.0
2008-02-07 09:30:00,40.91,40.94,40.05,40.06,432100.0,22.2257,22.242,21.7585,21.7639,432100.0
2008-02-07 10:00:00,40.07,41.17,40.06,41.03,436200.0,21.7694,22.367,21.7639,22.2909,436200.0
2008-02-07 10:30:00,41.02,41.03,40.6,40.65,178700.0,22.2855,22.2909,22.0573,22.0845,178700.0
2008-02-07 11:00:00,40.64,40.83,40.45,40.48,112100.0,22.079,22.1822,21.9758,21.9921,112100.0
2008-02-07 11:30:00,40.48,40.73,40.47,40.73,141000.0,21.9921,22.1279,21.9867,22.1279,141000.0
2008-02-07 12:00:00,40.73,40.78,40.61,40.7,165400.0,22.1279,22.1551,22.0627,22.1116,165400.0
2008-02-07 12:30:00,40.7,41.3,40.69,41.2,366300.0,22.1116,22.4376,22.1062,22.3833,366300.0
2008-02-07 13:00:00,41.2,41.52,41.06,41.38,251900.0,22.3833,22.5571,22.3072,22.4811,251900.0
2008-02-07 13:30:00,41.39,41.79,41.3,41.78,253200.0,22.4865,22.7038,22.4376,22.6984,253200.0
2008-02-07 14:00:00,41.77,41.94,41.27,41.44,329200.0,22.6929,22.7853,22.4213,22.5136,329200.0
2008-02-07 14:30:00,41.44,41.45,41.16,41.19,332000.0,22.5136,22.5191,22.3615,22.3778,332000.0
2008-02-07 15:00:00,41.2,41.32,40.68,41.14,471800.0,22.3833,22.4485,22.1008,22.3507,471800.0
2008-02-07 15:30:00,41.14,41.41,41.06,41.41,445800.0,22.3507,22.4974,22.3072,22.4974,445800.0
2008-02-08 09:30:00,41.21,41.76,41.05,41.17,328900.0,22.3887,22.6875,22.3018,22.367,328900.0
2008-02-08 10:00:00,41.16,41.5,41.09,41.38,292900.0,22.3615,22.5462,22.3235,22.4811,292900.0
2008-02-08 10:30:00,41.38,41.79,41.25,41.65,196200.0,22.4811,22.7038,22.4104,22.6277,196200.0
2008-02-08 11:00:00,41.64,41.82,41.44,41.48,167000.0,22.6223,22.7201,22.5136,22.5354,167000.0
2008-02-08 11:30:00,41.5,41.65,41.25,41.29,164900.0,22.5462,22.6277,22.4104,22.4322,164900.0
2008-02-08 12:00:00,41.28,41.55,41.22,41.43,215400.0,22.4267,22.5734,22.3941,22.5082,215400.0
2008-02-08 12:30:00,41.43,41.55,41.33,41.54,144200.0,22.5082,22.5734,22.4539,22.568,144200.0
2008-02-08 13:00:00,41.53,41.59,41.33,41.43,135400.0,22.5625,22.5951,22.4539,22.5082,135400.0
2008-02-08 13:30:00,41.42,41.51,41.22,41.42,347700.0,22.5028,22.5517,22.3941,22.5028,347700.0
2008-02-08 14:00:00,41.43,41.84,41.33,41.73,294200.0,22.5082,22.731,22.4539,22.6712,294200.0
2008-02-08 14:30:00,41.72,41.8,41.57,41.59,224500.0,22.6658,22.7092,22.5843,22.5951,224500.0
2008-02-08 15:00:00,41.59,41.81,41.49,41.68,201900.0,22.5951,22.7147,22.5408,22.644,201900.0
2008-02-08 15:30:00,41.69,42.12,41.65,41.94,580300.0,22.6495,22.8831,22.6277,22.7853,580300.0
2008-02-11 09:30:00,42.14,42.5,41.76,41.91,339800.0,22.8939,23.0895,22.6875,22.769,339800.0
2008-02-11 10:00:00,41.92,42.19,41.87,42.02,404300.0,22.7744,22.9211,22.7473,22.8288,404300.0
2008-02-11 10:30:00,42.01,42.45,41.97,42.34,238800.0,22.8233,23.0624,22.8016,23.0026,238800.0
2008-02-11 11:00:00,42.32,42.82,42.25,42.71,410300.0,22.9917,23.2634,22.9537,23.2036,410300.0
2008-02-11 11:30:00,42.7,42.7,42.06,42.18,349900.0,23.1982,23.1982,22.8505,22.9157,349900.0
2008-02-11 12:00:00,42.18,42.46,42.12,42.12,169100.0,22.9157,23.0678,22.8831,22.8831,169100.0
2008-02-11 12:30:00,42.13,42.57,42.11,42.48,150600.0,22.8885,23.1276,22.8776,23.0787,150600.0
2008-02-11 13:00:00,42.49,42.59,42.28,42.45,138600.0,23.0841,23.1384,22.97,23.0624,138600.0
2008-02-11 13:30:00,42.46,42.48,42.34,42.38,99700.0,23.0678,23.0787,23.0026,23.0243,99700.0
2008-02-11 14:00:00,42.38,42.57,42.3,42.35,142700.0,23.0243,23.1276,22.9809,23.008,142700.0
2008-02-11 14:30:00,42.35,42.35,42.16,42.2,208500.0,23.008,23.008,22.9048,22.9265,208500.0
2008-02-11 15:00:00,42.19,42.4,42.15,42.37,216600.0,22.9211,23.0352,22.8994,23.0189,216600.0
2008-02-11 15:30:00,42.36,42.39,41.95,42.17,477100.0,23.0135,23.0298,22.7907,22.9102,477100.0
2008-02-12 09:30:00,42.62,42.62,42.21,42.41,338700.0,23.1547,23.1547,22.932,23.0406,338700.0
2008-02-12 10:00:00,42.41,42.57,42.38,42.4,450100.0,23.0406,23.1276,23.0243,23.0352,450100.0
2008-02-12 10:30:00,42.4,42.72,42.31,42.66,373500.0,23.0352,23.2091,22.9863,23.1765,373500.0
2008-02-12 11:00:00,42.67,42.7,42.5,42.62,247100.0,23.1819,23.1982,23.0895,23.1547,247100.0
2008-02-12 11:30:00,42.63,42.85,42.6,42.81,199400.0,23.1602,23.2797,23.1439,23.2579,199400.0
2008-02-12 12:00:00,42.8,42.88,42.69,42.78,292500.0,23.2525,23.296,23.1928,23.2416,292500.0
2008-02-12 12:30:00,42.78,42.78,42.46,42.5,303800.0,23.2416,23.2416,23.0678,23.0895,303800.0
2008-02-12 13:00:00,42.5,42.59,42.46,42.52,165800.0,23.0895,23.1384,23.0678,23.1004,165800.0
2008-02-12 13:30:00,42.51,42.57,42.36,42.41,186200.0,23.095,23.1276,23.0135,23.0406,186200.0
2008-02-12 14:00:00,42.4,42.43,42.25,42.32,356800.0,23.0352,23.0515,22.9537,22.9917,356800.0
2008-02-12 14:30:00,42.32,42.46,42.14,42.45,443000.0,22.9917,23.0678,22.8939,23.0624,443000.0
2008-02-12 15:00:00,42.45,42.47,41.92,41.97,460200.0,23.0624,23.0732,22.7744,22.8016,460200.0
2008-02-12 15:30:00,41.97,42.04,41.66,41.71,754100.0,22.8016,22.8396,22.6332,22.6603,754100.0
2008-02-13 09:30:00,42.71,43.3,42.21,42.43,471300.0,23.2036,23.5242,22.932,23.0515,471300.0
2008-02-13 10:00:00,42.42,42.79,42.33,42.61,345800.0,23.0461,23.2471,22.9972,23.1493,345800.0
2008-02-13 10:30:00,42.6,42.62,42.32,42.53,286200.0,23.1439,23.1547,22.9917,23.1058,286200.0
2008-02-13 11:00:00,42.55,42.73,42.51,42.73,135300.0,23.1167,23.2145,23.095,23.2145,135300.0
2008-02-13 11:30:00,42.72,42.82,42.62,42.72,146400.0,23.2091,23.2634,23.1547,23.2091,146400.0
2008-02-13 12:00:00,42.72,42.93,42.7,42.77,199900.0,23.2091,23.3231,23.1982,23.2362,199900.0
2008-02-13 12:30:00,42.77,42.8,42.62,42.77,104100.0,23.2362,23.2525,23.1547,23.2362,104100.0
2008-02-13 13:00:00,42.75,43.1,42.67,43.0,235600.0,23.2253,23.4155,23.1819,23.3612,235600.0
2008-02-13 13:30:00,43.0,43.33,42.99,43.27,444700.0,23.3612,23.5405,23.3557,23.5079,444700.0
2008-02-13 14:00:00,43.26,43.28,43.02,43.13,199300.0,23.5024,23.5133,23.372,23.4318,199300.0
2008-02-13 14:30:00,43.14,43.38,43.1,43.32,212800.0,23.4372,23.5676,23.4155,23.535,212800.0
2008-02-13 15:00:00,43.32,43.45,43.12,43.14,491200.0,23.535,23.6056,23.4264,23.4372,491200.0
2008-02-13 15:30:00,43.13,43.24,42.81,42.9,1086300.0,23.4318,23.4916,23.2579,23.3068,1086300.0
2008-02-14 09:30:00,43.09,43.09,41.78,42.38,588600.0,23.4101,23.4101,22.6984,23.0243,588600.0
2008-02-14 10:00:00,42.39,42.65,42.13,42.23,293700.0,23.0298,23.171,22.8885,22.9428,293700.0
2008-02-14 10:30:00,42.24,42.29,41.95,41.96,363500.0,22.9483,22.9754,22.7907,22.7962,363500.0
2008-02-14 11:00:00,41.96,42.05,41.7,42.0,288900.0,22.7962,22.8451,22.6549,22.8179,288900.0
2008-02-14 11:30:00,42.0,42.01,41.69,41.87,231000.0,22.8179,22.8233,22.6495,22.7473,231000.0
2008-02-14 12:00:00,41.88,41.99,41.74,41.91,181900.0,22.7527,22.8125,22.6766,22.769,181900.0
2008-02-14 12:30:00,41.9,41.93,41.59,41.6,156500.0,22.7636,22.7799,22.5951,22.6006,156500.0
2008-02-14 13:00:00,41.61,41.7,41.47,41.65,192600.0,22.606,22.6549,22.5299,22.6277,192600.0
2008-02-14 13:30:00,41.64,41.81,41.54,41.77,149300.0,22.6223,22.7147,22.568,22.6929,149300.0
2008-02-14 14:00:00,41.78,41.82,41.66,41.69,212500.0,22.6984,22.7201,22.6332,22.6495,212500.0
2008-02-14 14:30:00,41.68,41.73,41.3,41.53,311800.0,22.644,22.6712,22.4376,22.5625,311800.0
2008-02-14 15:00:00,41.56,41.82,41.44,41.72,240500.0,22.5788,22.7201,22.5136,22.6658,240500.0
2008-02-14 15:30:00,41.72,41.8,41.42,41.53,567800.0,22.6658,22.7092,22.5028,22.5625,567800.0
2008-02-15 09:30:00,41.22,41.83,41.17,41.34,610000.0,22.3941,22.7255,22.367,22.4593,610000.0
2008-02-15 10:00:00,41.32,41.47,41.14,41.19,257100.0,22.4485,22.5299,22.3507,22.3778,257100.0
2008-02-15 10:30:00,41.18,41.42,41.0,41.01,159500.0,22.3724,22.5028,22.2746,22.28,159500.0
2008-02-15 11:00:00,41.02,41.03,40.77,40.83,165900.0,22.2855,22.2909,22.1496,22.1822,165900.0
2008-02-15 11:30:00,40.83,40.84,40.6,40.74,156000.0,22.1822,22.1877,22.0573,22.1334,156000.0
2008-02-15 12:00:00,40.74,40.93,40.65,40.66,185300.0,22.1334,22.2366,22.0845,22.0899,185300.0
2008-02-15 12:30:00,40.66,40.73,40.54,40.66,131500.0,22.0899,22.1279,22.0247,22.0899,131500.0
2008-02-15 13:00:00,40.67,40.74,40.6,40.65,75300.0,22.0953,22.1334,22.0573,22.0845,75300.0
2008-02-15 13:30:00,40.65,40.75,40.6,40.72,119200.0,22.0845,22.1388,22.0573,22.1225,119200.0
2008-02-15 14:00:00,40.72,40.78,40.61,40.72,193500.0,22.1225,22.1551,22.0627,22.1225,193500.0
2008-02-15 14:30:00,40.72,40.77,40.65,40.71,121700.0,22.1225,22.1496,22.0845,22.1171,121700.0
2008-02-15 15:00:00,40.72,40.87,40.66,40.75,224600.0,22.1225,22.204,22.0899,22.1388,224600.0
2008-02-15 15:30:00,40.74,40.97,40.74,40.88,475500.0,22.1334,22.2583,22.1334,22.2094,475500.0
2008-02-19 09:30:00,41.45,41.64,41.29,41.48,332300.0,22.5191,22.6223,22.4322,22.5354,332300.0
2008-02-19 10:00:00,41.48,41.54,41.24,41.29,208200.0,22.5354,22.568,22.405,22.4322,208200.0
2008-02-19 10:30:00,41.29,41.3,40.89,40.97,260000.0,22.4322,22.4376,22.2148,22.2583,260000.0
2008-02-19 11:00:00,40.98,41.01,40.65,40.67,277700.0,22.2637,22.28,22.0845,22.0953,277700.0
2008-02-19 11:30:00,40.68,40.73,40.55,40.63,262900.0,22.1008,22.1279,22.0301,22.0736,262900.0
2008-02-19 12:00:00,40.63,41.01,40.59,40.98,258800.0,22.0736,22.28,22.0519,22.2637,258800.0
2008-02-19 12:30:00,40.97,40.97,40.64,40.72,207500.0,22.2583,22.2583,22.079,22.1225,207500.0
2008-02-19 13:00:00,40.7,41.08,40.7,40.99,186700.0,22.1116,22.3181,22.1116,22.2692,186700.0
2008-02-19 13:30:00,40.99,40.99,40.72,40.73,168200.0,22.2692,22.2692,22.1225,22.1279,168200.0
2008-02-19 14:00:00,40.74,40.85,40.65,40.73,139600.0,22.1334,22.1931,22.0845,22.1279,139600.0
2008-02-19 14:30:00,40.72,40.72,40.19,40.19,518000.0,22.1225,22.1225,21.8345,21.8345,518000.0
2008-02-19 15:00:00,40.18,40.36,40.01,40.03,522600.0,21.8291,21.9269,21.7368,21.7476,522600.0
2008-02-19 15:30:00,40.02,40.2,39.98,40.03,571700.0,21.7422,21.84,21.7205,21.7476,571700.0
2008-02-20 09:30:00,39.89,41.25,39.86,40.94,688500.0,21.6716,22.4104,21.6553,22.242,688500.0
2008-02-20 10:00:00,40.92,41.27,40.75,41.2,594500.0,22.2311,22.4213,22.1388,22.3833,594500.0
2008-02-20 10:30:00,41.19,41.32,41.05,41.18,368100.0,22.3778,22.4485,22.3018,22.3724,368100.0
2008-02-20 11:00:00,41.17,41.38,41.16,41.38,304000.0,22.367,22.4811,22.3615,22.4811,304000.0
2008-02-20 11:30:00,41.39,41.43,41.27,41.29,218500.0,22.4865,22.5082,22.4213,22.4322,218500.0
2008-02-20 12:00:00,41.3,41.62,41.25,41.53,494400.0,22.4376,22.6114,22.4104,22.5625,494400.0
2008-02-20 12:30:00,41.53,41.54,41.34,41.39,211800.0,22.5625,22.568,22.4593,22.4865,211800.0
2008-02-20 13:00:00,41.39,41.57,41.39,41.5,396700.0,22.4865,22.5843,22.4865,22.5462,396700.0
2008-02-20 13:30:00,41.49,41.96,41.47,41.91,399400.0,22.5408,22.7962,22.5299,22.769,399400.0
2008-02-20 14:00:00,41.92,42.0,41.63,41.81,573700.0,22.7744,22.8179,22.6169,22.7147,573700.0
2008-02-20 14:30:00,41.81,42.46,41.79,42.43,577600.0,22.7147,23.0678,22.7038,23.0515,577600.0
2008-02-20 15:00:00,42.43,42.64,42.39,42.51,849000.0,23.0515,23.1656,23.0298,23.095,849000.0
2008-02-20 15:30:00,42.51,42.52,41.9,42.32,1105600.0,23.095,23.1004,22.7636,22.9917,1105600.0
2008-02-21 09:30:00,42.49,43.75,42.36,43.72,797200.0,23.1647,23.8516,23.0938,23.8353,797200.0
2008-02-21 10:00:00,43.73,44.35,43.4,44.35,1159800.0,23.8407,24.1788,23.6608,24.1788,1159800.0
2008-02-21 10:30:00,44.36,44.43,43.89,43.91,873000.0,24.1842,24.2224,23.928,23.9389,873000.0
2008-02-21 11:00:00,43.91,44.13,43.8,44.11,485700.0,23.9389,24.0588,23.8789,24.0479,485700.0
2008-02-21 11:30:00,44.11,44.27,43.77,43.99,351100.0,24.0479,24.1351,23.8625,23.9825,351100.0
2008-02-21 12:00:00,43.99,43.99,43.6,43.75,404900.0,23.9825,23.9825,23.7699,23.8516,404900.0
2008-02-21 12:30:00,43.75,43.8,43.59,43.76,366700.0,23.8516,23.8789,23.7644,23.8571,366700.0
2008-02-21 13:00:00,43.76,43.88,43.64,43.88,318400.0,23.8571,23.9225,23.7917,23.9225,318400.0
2008-02-21 13:30:00,43.87,43.87,43.46,43.55,382500.0,23.9171,23.9171,23.6935,23.7426,382500.0
2008-02-21 14:00:00,43.54,43.77,43.46,43.69,380900.0,23.7372,23.8625,23.6935,23.8189,380900.0
2008-02-21 14:30:00,43.7,43.71,43.34,43.44,344600.0,23.8244,23.8298,23.6281,23.6826,344600.0
2008-02-21 15:00:00,43.43,43.43,43.1,43.16,550800.0,23.6772,23.6772,23.4973,23.53,550800.0
2008-02-21 15:30:00,43.16,43.28,42.91,42.96,809400.0,23.53,23.5954,23.3937,23.421,809400.0
2008-02-22 09:30:00,43.14,43.14,42.61,42.89,246200.0,23.5191,23.5191,23.2301,23.3828,246200.0
2008-02-22 10:00:00,42.92,42.92,42.23,42.48,380300.0,23.3991,23.3991,23.023,23.1593,380300.0
2008-02-22 10:30:00,42.49,42.66,42.33,42.41,268600.0,23.1647,23.2574,23.0775,23.1211,268600.0
2008-02-22 11:00:00,42.41,42.55,42.33,42.48,165800.0,23.1211,23.1974,23.0775,23.1593,165800.0
2008-02-22 11:30:00,42.47,42.52,42.24,42.34,220900.0,23.1538,23.1811,23.0284,23.0829,220900.0
2008-02-22 12:00:00,42.34,42.34,42.07,42.09,145700.0,23.0829,23.0829,22.9357,22.9466,145700.0
2008-02-22 12:30:00,42.1,42.36,42.06,42.18,170700.0,22.9521,23.0938,22.9303,22.9957,170700.0
2008-02-22 13:00:00,42.19,42.36,42.11,42.21,226800.0,23.0012,23.0938,22.9575,23.0121,226800.0
2008-02-22 13:30:00,42.19,42.27,42.1,42.16,217400.0,23.0012,23.0448,22.9521,22.9848,217400.0
2008-02-22 14:00:00,42.15,42.2,42.0,42.03,175000.0,22.9794,23.0066,22.8976,22.9139,175000.0
2008-02-22 14:30:00,42.03,42.19,41.99,42.1,273400.0,22.9139,23.0012,22.8921,22.9521,273400.0
2008-02-22 15:00:00,42.08,42.17,41.87,42.11,346400.0,22.9412,22.9903,22.8267,22.9575,346400.0
2008-02-22 15:30:00,42.12,42.61,42.09,42.61,926000.0,22.963,23.2301,22.9466,23.2301,926000.0
2008-02-25 09:30:00,42.52,42.64,42.11,42.34,195200.0,23.1811,23.2465,22.9575,23.0829,195200.0
2008-02-25 10:00:00,42.35,43.85,42.21,43.83,646300.0,23.0884,23.9062,23.0121,23.8953,646300.0
2008-02-25 10:30:00,43.84,43.87,43.23,43.49,336400.0,23.9007,23.9171,23.5681,23.7099,336400.0
2008-02-25 11:00:00,43.48,43.5,43.11,43.13,165700.0,23.7044,23.7153,23.5027,23.5136,165700.0
2008-02-25 11:30:00,43.15,43.15,42.86,42.9,139200.0,23.5245,23.5245,23.3664,23.3882,139200.0
2008-02-25 12:00:00,42.89,43.0,42.56,42.66,210800.0,23.3828,23.4428,23.2029,23.2574,210800.0
2008-02-25 12:30:00,42.66,42.9,42.54,42.81,168500.0,23.2574,23.3882,23.192,23.3392,168500.0
2008-02-25 13:00:00,42.8,42.81,42.49,42.49,95900.0,23.3337,23.3392,23.1647,23.1647,95900.0
2008-02-25 13:30:00,42.49,42.7,42.33,42.65,125700.0,23.1647,23.2792,23.0775,23.2519,125700.0
2008-02-25 14:00:00,42.65,43.07,42.47,43.07,176400.0,23.2519,23.4809,23.1538,23.4809,176400.0
2008-02-25 14:30:00,43.06,43.23,42.64,42.89,349800.0,23.4755,23.5681,23.2465,23.3828,349800.0
2008-02-25 15:00:00,42.88,43.12,42.74,43.11,322400.0,23.3773,23.5082,23.301,23.5027,322400.0
2008-02-25 15:30:00,43.11,43.28,42.97,43.1,454100.0,23.5027,23.5954,23.4264,23.4973,454100.0
2008-02-26 09:30:00,43.0,43.77,42.9,43.6,492500.0,23.4428,23.8625,23.3882,23.7699,492500.0
2008-02-26 10:00:00,43.59,43.91,43.52,43.78,836900.0,23.7644,23.9389,23.7263,23.868,836900.0
2008-02-26 10:30:00,43.79,44.93,43.78,44.53,994700.0,23.8735,24.495,23.868,24.2769,994700.0
2008-02-26 11:00:00,44.51,44.64,44.14,44.39,903900.0,24.266,24.3369,24.0643,24.2006,903900.0
2008-02-26 11:30:00,44.39,44.93,44.29,44.87,647800.0,24.2006,24.495,24.146,24.4622,647800.0
2008-02-26 12:00:00,44.87,45.11,44.6,44.85,462900.0,24.4622,24.5931,24.315,24.4513,462900.0
2008-02-26 12:30:00,44.85,45.04,44.62,44.9,493000.0,24.4513,24.5549,24.326,24.4786,493000.0
2008-02-26 13:00:00,44.9,45.07,44.6,44.67,308700.0,24.4786,24.5713,24.315,24.3532,308700.0
2008-02-26 13:30:00,44.67,44.74,44.45,44.45,302500.0,24.3532,24.3914,24.2333,24.2333,302500.0
2008-02-26 14:00:00,44.46,44.7,44.38,44.6,373300.0,24.2387,24.3696,24.1951,24.315,373300.0
2008-02-26 14:30:00,44.6,44.77,44.49,44.64,286600.0,24.315,24.4077,24.2551,24.3369,286600.0
2008-02-26 15:00:00,44.64,44.67,44.17,44.45,497100.0,24.3369,24.3532,24.0806,24.2333,497100.0
2008-02-26 15:30:00,44.45,44.61,44.22,44.53,715400.0,24.2333,24.3205,24.1079,24.2769,715400.0
2008-02-27 09:30:00,44.35,44.59,44.06,44.18,523600.0,24.1788,24.3096,24.0206,24.0861,523600.0
2008-02-27 10:00:00,44.17,44.52,44.05,44.25,344000.0,24.0806,24.2714,24.0152,24.1242,344000.0
2008-02-27 10:30:00,44.22,44.96,44.22,44.5,353600.0,24.1079,24.5113,24.1079,24.2605,353600.0
2008-02-27 11:00:00,44.54,44.75,44.36,44.48,145100.0,24.2823,24.3968,24.1842,24.2496,145100.0
2008-02-27 11:30:00,44.49,44.75,44.41,44.68,171200.0,24.2551,24.3968,24.2115,24.3587,171200.0
2008-02-27 12:00:00,44.67,44.74,44.47,44.5,102000.0,24.3532,24.3914,24.2442,24.2605,102000.0
2008-02-27 12:30:00,44.48,44.78,44.48,44.59,188600.0,24.2496,24.4132,24.2496,24.3096,188600.0
2008-02-27 13:00:00,44.57,44.67,44.4,44.49,168600.0,24.2987,24.3532,24.206,24.2551,168600.0
2008-02-27 13:30:00,44.5,44.57,44.14,44.2,284800.0,24.2605,24.2987,24.0643,24.097,284800.0
2008-02-27 14:00:00,44.2,44.23,43.87,43.98,303700.0,24.097,24.1133,23.9171,23.977,303700.0
2008-02-27 14:30:00,43.99,44.49,43.97,44.49,198900.0,23.9825,24.2551,23.9716,24.2551,198900.0
2008-02-27 15:00:00,44.49,44.56,44.26,44.51,306500.0,24.2551,24.2932,24.1297,24.266,306500.0
2008-02-27 15:30:00,44.51,44.54,44.35,44.45,409200.0,24.266,24.2823,24.1788,24.2333,409200.0
2008-02-28 09:30:00,44.11,44.34,43.61,43.69,373400.0,24.0479,24.1733,23.7753,23.8189,373400.0
2008-02-28 10:00:00,43.69,43.84,43.6,43.79,155900.0,23.8189,23.9007,23.7699,23.8735,155900.0
2008-02-28 10:30:00,43.79,43.82,43.47,43.51,211900.0,23.8735,23.8898,23.699,23.7208,211900.0
2008-02-28 11:00:00,43.5,43.57,42.92,43.03,372800.0,23.7153,23.7535,23.3991,23.4591,372800.0
2008-02-28 11:30:00,43.04,43.31,42.81,43.3,346900.0,23.4646,23.6118,23.3392,23.6063,346900.0
2008-02-28 12:00:00,43.3,43.37,43.13,43.31,162500.0,23.6063,23.6445,23.5136,23.6118,162500.0
2008-02-28 12:30:00,43.27,43.51,43.26,43.3,220100.0,23.59,23.7208,23.5845,23.6063,220100.0
2008-02-28 13:00:00,43.3,43.59,43.21,43.25,209000.0,23.6063,23.7644,23.5572,23.5791,209000.0
2008-02-28 13:30:00,43.26,43.36,43.16,43.23,220800.0,23.5845,23.639,23.53,23.5681,220800.0
2008-02-28 14:00:00,43.23,43.51,43.11,43.45,290600.0,23.5681,23.7208,23.5027,23.6881,290600.0
2008-02-28 14:30:00,43.44,43.59,43.27,43.55,236800.0,23.6826,23.7644,23.59,23.7426,236800.0
2008-02-28 15:00:00,43.54,43.54,43.17,43.25,241600.0,23.7372,23.7372,23.5354,23.5791,241600.0
2008-02-28 15:30:00,43.26,43.3,42.99,43.14,499500.0,23.5845,23.6063,23.4373,23.5191,499500.0
2008-02-29 09:30:00,42.65,43.09,42.55,42.97,381000.0,23.2519,23.4918,23.1974,23.4264,381000.0
2008-02-29 10:00:00,42.99,43.0,42.06,42.22,409900.0,23.4373,23.4428,22.9303,23.0175,409900.0
2008-02-29 10:30:00,42.21,42.35,41.96,42.23,272700.0,23.0121,23.0884,22.8758,23.023,272700.0
2008-02-29 11:00:00,42.24,42.3,42.04,42.13,137300.0,23.0284,23.0611,22.9194,22.9685,137300.0
2008-02-29 11:30:00,42.14,42.3,42.12,42.26,146500.0,22.9739,23.0611,22.963,23.0393,146500.0
2008-02-29 12:00:00,42.26,42.55,42.23,42.49,273300.0,23.0393,23.1974,23.023,23.1647,273300.0
2008-02-29 12:30:00,42.47,42.55,42.34,42.51,160700.0,23.1538,23.1974,23.0829,23.1756,160700.0
2008-02-29 13:00:00,42.5,42.57,42.33,42.41,176300.0,23.1702,23.2083,23.0775,23.1211,176300.0
2008-02-29 13:30:00,42.39,42.42,42.0,42.15,427400.0,23.1102,23.1266,22.8976,22.9794,427400.0
2008-02-29 14:00:00,42.14,42.2,41.95,42.1,447700.0,22.9739,23.0066,22.8703,22.9521,447700.0
2008-02-29 14:30:00,42.1,42.24,41.97,42.18,343500.0,22.9521,23.0284,22.8812,22.9957,343500.0
2008-02-29 15:00:00,42.16,42.24,42.06,42.18,411200.0,22.9848,23.0284,22.9303,22.9957,411200.0
2008-02-29 15:30:00,42.19,42.29,41.87,41.96,1430400.0,23.0012,23.0557,22.8267,22.8758,1430400.0
2008-03-03 09:30:00,41.72,41.96,40.77,40.87,692900.0,22.7449,22.8758,22.227,22.2815,692900.0
2008-03-03 10:00:00,40.87,41.38,40.85,41.22,582100.0,22.2815,22.5596,22.2706,22.4723,582100.0
2008-03-03 10:30:00,41.23,41.36,41.13,41.18,296400.0,22.4778,22.5487,22.4233,22.4505,296400.0
2008-03-03 11:00:00,41.19,41.28,40.9,41.04,217500.0,22.456,22.505,22.2979,22.3742,217500.0
2008-03-03 11:30:00,41.04,41.65,41.04,41.61,220000.0,22.3742,22.7068,22.3742,22.685,220000.0
2008-03-03 12:00:00,41.62,41.75,41.4,41.67,221800.0,22.6904,22.7613,22.5705,22.7177,221800.0
2008-03-03 12:30:00,41.66,41.8,41.33,41.4,146400.0,22.7122,22.7885,22.5323,22.5705,146400.0
2008-03-03 13:00:00,41.38,41.65,41.34,41.51,132500.0,22.5596,22.7068,22.5378,22.6304,132500.0
2008-03-03 13:30:00,41.52,41.68,41.37,41.43,209400.0,22.6359,22.7231,22.5541,22.5868,209400.0
2008-03-03 14:00:00,41.42,41.45,41.17,41.28,296500.0,22.5814,22.5977,22.4451,22.505,296500.0
2008-03-03 14:30:00,41.29,41.37,41.15,41.24,399800.0,22.5105,22.5541,22.4342,22.4832,399800.0
2008-03-03 15:00:00,41.24,41.48,41.24,41.42,428500.0,22.4832,22.6141,22.4832,22.5814,428500.0
2008-03-03 15:30:00,41.42,41.65,41.37,41.6,781900.0,22.5814,22.7068,22.5541,22.6795,781900.0
2008-03-04 09:30:00,41.36,41.55,40.91,41.16,310800.0,22.5487,22.6522,22.3033,22.4396,310800.0
2008-03-04 10:00:00,41.15,41.23,40.98,41.0,416000.0,22.4342,22.4778,22.3415,22.3524,416000.0
2008-03-04 10:30:00,41.01,41.01,40.55,40.66,293600.0,22.3578,22.3578,22.1071,22.167,293600.0
2008-03-04 11:00:00,40.67,40.87,40.4,40.86,216800.0,22.1725,22.2815,22.0253,22.2761,216800.0
2008-03-04 11:30:00,40.87,40.95,40.71,40.76,229800.0,22.2815,22.3251,22.1943,22.2216,229800.0
2008-03-04 12:00:00,40.76,41.01,40.64,40.75,283500.0,22.2216,22.3578,22.1561,22.2161,283500.0
2008-03-04 12:30:00,40.75,40.82,40.56,40.6,161700.0,22.2161,22.2543,22.1125,22.1343,161700.0
2008-03-04 13:00:00,40.6,40.97,40.46,40.93,307900.0,22.1343,22.336,22.058,22.3142,307900.0
2008-03-04 13:30:00,40.92,41.01,40.71,40.91,444500.0,22.3088,22.3578,22.1943,22.3033,444500.0
2008-03-04 14:00:00,40.92,41.04,40.79,40.9,346700.0,22.3088,22.3742,22.2379,22.2979,346700.0
2008-03-04 14:30:00,40.9,41.12,40.88,41.01,334300.0,22.2979,22.4178,22.287,22.3578,334300.0
2008-03-04 15:00:00,41.0,41.62,40.92,41.32,598100.0,22.3524,22.6904,22.3088,22.5269,598100.0
2008-03-04 15:30:00,41.31,41.76,41.28,41.59,625000.0,22.5214,22.7667,22.505,22.6741,625000.0
2008-03-05 09:30:00,41.65,42.05,41.49,42.03,358900.0,22.7068,22.9248,22.6195,22.9139,358900.0
2008-03-05 10:00:00,42.04,42.17,41.75,41.92,292300.0,22.9194,22.9903,22.7613,22.854,292300.0
2008-03-05 10:30:00,41.89,42.01,41.8,41.94,314800.0,22.8376,22.903,22.7885,22.8649,314800.0
2008-03-05 11:00:00,41.93,42.01,41.79,41.88,209900.0,22.8594,22.903,22.7831,22.8322,209900.0
2008-03-05 11:30:00,41.86,41.99,41.64,41.79,184700.0,22.8213,22.8921,22.7013,22.7831,184700.0
2008-03-05 12:00:00,41.79,42.08,41.72,41.81,375200.0,22.7831,22.9412,22.7449,22.794,375200.0
2008-03-05 12:30:00,41.83,41.92,41.73,41.83,191200.0,22.8049,22.854,22.7504,22.8049,191200.0
2008-03-05 13:00:00,41.84,41.91,41.6,41.76,404000.0,22.8103,22.8485,22.6795,22.7667,404000.0
2008-03-05 13:30:00,41.75,41.76,41.43,41.47,397500.0,22.7613,22.7667,22.5868,22.6086,397500.0
2008-03-05 14:00:00,41.48,41.77,41.39,41.64,232800.0,22.6141,22.7722,22.565,22.7013,232800.0
2008-03-05 14:30:00,41.63,41.94,41.51,41.75,229400.0,22.6959,22.8649,22.6304,22.7613,229400.0
2008-03-05 15:00:00,41.74,41.79,41.56,41.69,239800.0,22.7558,22.7831,22.6577,22.7286,239800.0
2008-03-05 15:30:00,41.69,41.85,41.64,41.84,523100.0,22.7286,22.8158,22.7013,22.8103,523100.0
2008-03-06 09:30:00,41.74,41.97,41.52,41.7,201700.0,22.7558,22.8812,22.6359,22.734,201700.0
2008-03-06 10:00:00,41.69,41.72,41.41,41.57,219600.0,22.7286,22.7449,22.5759,22.6631,219600.0
2008-03-06 10:30:00,41.59,41.69,41.39,41.65,165900.0,22.6741,22.7286,22.565,22.7068,165900.0
2008-03-06 11:00:00,41.66,41.69,41.3,41.33,211400.0,22.7122,22.7286,22.516,22.5323,211400.0
2008-03-06 11:30:00,41.34,41.59,41.33,41.59,201900.0,22.5378,22.6741,22.5323,22.6741,201900.0
2008-03-06 12:00:00,41.59,41.59,41.25,41.5,362200.0,22.6741,22.6741,22.4887,22.625,362200.0
2008-03-06 12:30:00,41.51,41.56,41.15,41.18,163800.0,22.6304,22.6577,22.4342,22.4505,163800.0
2008-03-06 13:00:00,41.19,41.31,41.0,41.01,146300.0,22.456,22.5214,22.3524,22.3578,146300.0
2008-03-06 13:30:00,41.01,41.35,41.0,41.21,179500.0,22.3578,22.5432,22.3524,22.4669,179500.0
2008-03-06 14:00:00,41.21,41.36,41.19,41.25,197900.0,22.4669,22.5487,22.456,22.4887,197900.0
2008-03-06 14:30:00,41.26,41.42,41.2,41.27,138500.0,22.4941,22.5814,22.4614,22.4996,138500.0
2008-03-06 15:00:00,41.26,41.39,41.08,41.37,267900.0,22.4941,22.565,22.396,22.5541,267900.0
2008-03-06 15:30:00,41.37,41.37,41.01,41.15,659800.0,22.5541,22.5541,22.3578,22.4342,659800.0
2008-03-07 09:30:00,41.01,42.39,40.96,42.24,459900.0,22.3578,23.1102,22.3306,23.0284,459900.0
2008-03-07 10:00:00,42.24,42.34,41.99,42.29,413700.0,23.0284,23.0829,22.8921,23.0557,413700.0
2008-03-07 10:30:00,42.28,42.5,42.17,42.35,348900.0,23.0502,23.1702,22.9903,23.0884,348900.0
2008-03-07 11:00:00,42.35,42.36,42.03,42.13,279000.0,23.0884,23.0938,22.9139,22.9685,279000.0
2008-03-07 11:30:00,42.12,42.18,41.71,41.79,229800.0,22.963,22.9957,22.7395,22.7831,229800.0
2008-03-07 12:00:00,41.78,41.85,41.57,41.78,249000.0,22.7776,22.8158,22.6631,22.7776,249000.0
2008-03-07 12:30:00,41.79,42.03,41.61,41.91,176900.0,22.7831,22.9139,22.685,22.8485,176900.0
2008-03-07 13:00:00,41.91,41.91,41.7,41.87,331700.0,22.8485,22.8485,22.734,22.8267,331700.0
2008-03-07 13:30:00,41.86,41.86,41.57,41.75,433600.0,22.8213,22.8213,22.6631,22.7613,433600.0
2008-03-07 14:00:00,41.75,41.99,41.33,41.47,394600.0,22.7613,22.8921,22.5323,22.6086,394600.0
2008-03-07 14:30:00,41.45,41.84,41.26,41.84,333700.0,22.5977,22.8103,22.4941,22.8103,333700.0
2008-03-07 15:00:00,41.85,42.18,41.64,41.78,539100.0,22.8158,22.9957,22.7013,22.7776,539100.0
2008-03-07 15:30:00,41.79,41.97,41.6,41.84,627400.0,22.7831,22.8812,22.6795,22.8103,627400.0
2008-03-10 09:30:00,41.59,41.92,41.5,41.77,158400.0,22.6741,22.854,22.625,22.7722,158400.0
2008-03-10 10:00:00,41.76,41.96,41.54,41.63,224800.0,22.7667,22.8758,22.6468,22.6959,224800.0
2008-03-10 10:30:00,41.64,41.7,41.44,41.57,255100.0,22.7013,22.734,22.5923,22.6631,255100.0
2008-03-10 11:00:00,41.58,41.68,41.32,41.33,223000.0,22.6686,22.7231,22.5269,22.5323,223000.0
2008-03-10 11:30:00,41.34,41.38,41.06,41.31,225500.0,22.5378,22.5596,22.3851,22.5214,225500.0
2008-03-10 12:00:00,41.31,41.47,41.15,41.24,393900.0,22.5214,22.6086,22.4342,22.4832,393900.0
2008-03-10 12:30:00,41.24,41.34,41.15,41.22,364200.0,22.4832,22.5378,22.4342,22.4723,364200.0
2008-03-10 13:00:00,41.23,41.29,41.06,41.08,115200.0,22.4778,22.5105,22.3851,22.396,115200.0
2008-03-10 13:30:00,41.06,41.12,40.97,40.98,172600.0,22.3851,22.4178,22.336,22.3415,172600.0
2008-03-10 14:00:00,40.98,41.04,40.7,40.71,323100.0,22.3415,22.3742,22.1888,22.1943,323100.0
2008-03-10 14:30:00,40.7,40.95,40.7,40.89,225200.0,22.1888,22.3251,22.1888,22.2924,225200.0
2008-03-10 15:00:00,40.89,41.14,40.84,41.11,309300.0,22.2924,22.4287,22.2652,22.4124,309300.0
2008-03-10 15:30:00,41.11,41.12,40.78,40.78,510100.0,22.4124,22.4178,22.2325,22.2325,510100.0
2008-03-11 09:30:00,41.44,41.66,41.23,41.53,382500.0,22.5923,22.7122,22.4778,22.6413,382500.0
2008-03-11 10:00:00,41.52,41.75,41.27,41.63,389800.0,22.6359,22.7613,22.4996,22.6959,389800.0
2008-03-11 10:30:00,41.63,41.64,41.38,41.54,222100.0,22.6959,22.7013,22.5596,22.6468,222100.0
2008-03-11 11:00:00,41.54,41.62,41.36,41.53,189000.0,22.6468,22.6904,22.5487,22.6413,189000.0
2008-03-11 11:30:00,41.54,41.69,41.03,41.28,244500.0,22.6468,22.7286,22.3688,22.505,244500.0
2008-03-11 12:00:00,41.28,41.4,41.19,41.22,171000.0,22.505,22.5705,22.456,22.4723,171000.0
2008-03-11 12:30:00,41.22,41.3,41.01,41.27,241000.0,22.4723,22.516,22.3578,22.4996,241000.0
2008-03-11 13:00:00,41.26,41.51,41.0,41.51,225000.0,22.4941,22.6304,22.3524,22.6304,225000.0
2008-03-11 13:30:00,41.49,41.68,41.44,41.59,190000.0,22.6195,22.7231,22.5923,22.6741,190000.0
2008-03-11 14:00:00,41.61,41.78,41.55,41.69,250100.0,22.685,22.7776,22.6522,22.7286,250100.0
2008-03-11 14:30:00,41.69,41.93,41.58,41.9,375300.0,22.7286,22.8594,22.6686,22.8431,375300.0
2008-03-11 15:00:00,41.89,42.06,41.8,42.0,355900.0,22.8376,22.9303,22.7885,22.8976,355900.0
2008-03-11 15:30:00,41.99,42.0,41.76,42.0,858200.0,22.8921,22.8976,22.7667,22.8976,858200.0
2008-03-12 09:30:00,39.77,40.49,39.03,39.89,2423500.0,21.6818,22.0744,21.2784,21.7472,2423500.0
2008-03-12 10:00:00,39.89,39.97,38.37,38.5,1777400.0,21.7472,21.7909,20.9186,20.9894,1777400.0
2008-03-12 10:30:00,38.53,38.94,38.13,38.73,1388800.0,21.0058,21.2293,20.7877,21.1148,1388800.0
2008-03-12 11:00:00,38.74,39.12,38.44,38.98,1160000.0,21.1203,21.3275,20.9567,21.2511,1160000.0
2008-03-12 11:30:00,38.98,39.09,38.01,38.3,1083500.0,21.2511,21.3111,20.7223,20.8804,1083500.0
2008-03-12 12:00:00,38.3,38.42,38.25,38.28,576700.0,20.8804,20.9458,20.8532,20.8695,576700.0
2008-03-12 12:30:00,38.27,38.57,38.25,38.31,640200.0,20.8641,21.0276,20.8532,20.8859,640200.0
2008-03-12 13:00:00,38.31,38.38,37.94,38.01,621200.0,20.8859,20.924,20.6841,20.7223,621200.0
2008-03-12 13:30:00,37.99,38.17,37.87,38.12,784800.0,20.7114,20.8095,20.646,20.7823,784800.0
2008-03-12 14:00:00,38.12,38.3,37.94,38.26,811100.0,20.7823,20.8804,20.6841,20.8586,811100.0
2008-03-12 14:30:00,38.27,38.38,38.21,38.24,729100.0,20.8641,20.924,20.8313,20.8477,729100.0
2008-03-12 15:00:00,38.25,38.38,38.13,38.29,682700.0,20.8532,20.924,20.7877,20.875,682700.0
2008-03-12 15:30:00,38.29,38.29,37.68,37.82,1636300.0,20.875,20.875,20.5424,20.6187,1636300.0
2008-03-13 09:30:00,37.45,37.54,36.59,36.91,1187400.0,20.417,20.4661,19.9482,20.1226,1187400.0
2008-03-13 10:00:00,36.9,37.62,36.88,37.43,1151500.0,20.1172,20.5097,20.1063,20.4061,1151500.0
2008-03-13 10:30:00,37.42,37.55,37.28,37.3,558100.0,20.4007,20.4715,20.3243,20.3352,558100.0
2008-03-13 11:00:00,37.3,37.73,37.21,37.54,625800.0,20.3352,20.5697,20.2862,20.4661,625800.0
2008-03-13 11:30:00,37.52,37.71,37.38,37.55,400100.0,20.4552,20.5588,20.3788,20.4715,400100.0
2008-03-13 12:00:00,37.56,37.9,37.56,37.77,450400.0,20.477,20.6623,20.477,20.5915,450400.0
2008-03-13 12:30:00,37.77,38.07,37.75,37.95,764900.0,20.5915,20.755,20.5806,20.6896,764900.0
2008-03-13 13:00:00,37.96,38.6,37.88,38.6,1032100.0,20.695,21.044,20.6514,21.044,1032100.0
2008-03-13 13:30:00,38.6,38.8,38.4,38.67,627200.0,21.044,21.153,20.9349,21.0821,627200.0
2008-03-13 14:00:00,38.65,38.71,38.48,38.69,726300.0,21.0712,21.1039,20.9785,21.093,726300.0
2008-03-13 14:30:00,38.67,38.73,38.29,38.39,512000.0,21.0821,21.1148,20.875,20.9295,512000.0
2008-03-13 15:00:00,38.4,38.46,38.08,38.16,640200.0,20.9349,20.9676,20.7605,20.8041,640200.0
2008-03-13 15:30:00,38.17,38.49,38.03,38.07,1096100.0,20.8095,20.984,20.7332,20.755,1096100.0
2008-03-14 09:30:00,38.26,38.5,36.52,36.62,763000.0,20.8586,20.9894,19.91,19.9645,763000.0
2008-03-14 10:00:00,36.61,37.35,36.56,37.04,1442000.0,19.9591,20.3625,19.9318,20.1935,1442000.0
2008-03-14 10:30:00,37.04,37.33,36.74,37.25,625700.0,20.1935,20.3516,20.0299,20.308,625700.0
2008-03-14 11:00:00,37.24,37.37,36.9,37.02,265000.0,20.3025,20.3734,20.1172,20.1826,265000.0
2008-03-14 11:30:00,37.0,37.26,36.94,37.03,238600.0,20.1717,20.3134,20.139,20.188,238600.0
2008-03-14 12:00:00,37.03,37.3,37.03,37.19,511500.0,20.188,20.3352,20.188,20.2753,511500.0
2008-03-14 12:30:00,37.18,37.24,36.79,37.0,441000.0,20.2698,20.3025,20.0572,20.1717,441000.0
2008-03-14 13:00:00,36.99,36.99,36.69,36.81,355400.0,20.1662,20.1662,20.0027,20.0681,355400.0
2008-03-14 13:30:00,36.81,36.97,36.45,36.45,551600.0,20.0681,20.1553,19.8718,19.8718,551600.0
2008-03-14 14:00:00,36.49,36.63,36.17,36.17,622300.0,19.8936,19.97,19.7192,19.7192,622300.0
2008-03-14 14:30:00,36.17,36.29,35.91,36.05,837800.0,19.7192,19.7846,19.5774,19.6538,837800.0
2008-03-14 15:00:00,36.06,36.72,36.04,36.58,809300.0,19.6592,20.019,19.6483,19.9427,809300.0
2008-03-14 15:30:00,36.58,36.6,36.17,36.17,1620300.0,19.9427,19.9536,19.7192,19.7192,1620300.0
2008-03-17 09:30:00,35.6,36.18,35.41,35.77,670700.0,19.4084,19.7246,19.3048,19.5011,670700.0
2008-03-17 10:00:00,35.78,36.1,35.71,36.08,738200.0,19.5066,19.681,19.4684,19.6701,738200.0
2008-03-17 10:30:00,36.08,36.26,35.92,35.99,1948200.0,19.6701,19.7682,19.5829,19.621,1948200.0
2008-03-17 11:00:00,36.0,36.13,35.78,35.89,549500.0,19.6265,19.6974,19.5066,19.5665,549500.0
2008-03-17 11:30:00,35.9,35.95,35.74,35.76,672500.0,19.572,19.5992,19.4847,19.4957,672500.0
2008-03-17 12:00:00,35.74,35.86,35.62,35.64,319400.0,19.4847,19.5502,19.4193,19.4302,319400.0
2008-03-17 12:30:00,35.62,35.73,35.49,35.5,383000.0,19.4193,19.4793,19.3485,19.3539,383000.0
2008-03-17 13:00:00,35.5,35.6,35.25,35.56,411900.0,19.3539,19.4084,19.2176,19.3866,411900.0
2008-03-17 13:30:00,35.57,35.67,35.43,35.59,548000.0,19.3921,19.4466,19.3157,19.403,548000.0
2008-03-17 14:00:00,35.59,35.71,35.46,35.59,878800.0,19.403,19.4684,19.3321,19.403,878800.0
2008-03-17 14:30:00,35.58,35.78,35.54,35.64,1227700.0,19.3975,19.5066,19.3757,19.4302,1227700.0
2008-03-17 15:00:00,35.63,36.0,35.54,35.66,812000.0,19.4248,19.6265,19.3757,19.4411,812000.0
2008-03-17 15:30:00,35.66,36.01,35.56,35.59,865700.0,19.4411,19.6319,19.3866,19.403,865700.0
2008-03-18 09:30:00,36.12,36.59,35.64,35.67,578700.0,19.6919,19.9482,19.4302,19.4466,578700.0
2008-03-18 10:00:00,35.69,35.9,35.65,35.7,629500.0,19.4575,19.572,19.4357,19.4629,629500.0
2008-03-18 10:30:00,35.68,35.79,35.54,35.75,533100.0,19.452,19.512,19.3757,19.4902,533100.0
2008-03-18 11:00:00,35.75,35.81,35.56,35.73,473500.0,19.4902,19.5229,19.3866,19.4793,473500.0
2008-03-18 11:30:00,35.73,35.83,35.7,35.76,396700.0,19.4793,19.5338,19.4629,19.4957,396700.0
2008-03-18 12:00:00,35.76,35.98,35.75,35.96,282500.0,19.4957,19.6156,19.4902,19.6047,282500.0
2008-03-18 12:30:00,35.96,36.27,35.91,36.25,469000.0,19.6047,19.7737,19.5774,19.7628,469000.0
2008-03-18 13:00:00,36.25,36.48,36.25,36.34,256400.0,19.7628,19.8882,19.7628,19.8119,256400.0
2008-03-18 13:30:00,36.35,36.48,36.34,36.47,135000.0,19.8173,19.8882,19.8119,19.8827,135000.0
2008-03-18 14:00:00,36.48,36.48,36.03,36.16,440800.0,19.8882,19.8882,19.6429,19.7137,440800.0
2008-03-18 14:30:00,36.17,36.78,36.0,36.75,731400.0,19.7192,20.0517,19.6265,20.0354,731400.0
2008-03-18 15:00:00,36.75,36.86,36.63,36.78,554400.0,20.0354,20.0954,19.97,20.0517,554400.0
2008-03-18 15:30:00,36.78,37.16,36.78,37.16,749000.0,20.0517,20.2589,20.0517,20.2589,749000.0
2008-03-19 09:30:00,36.96,37.36,36.96,37.08,370600.0,20.1499,20.3679,20.1499,20.2153,370600.0
2008-03-19 10:00:00,37.07,37.53,37.02,37.04,542000.0,20.2098,20.4606,20.1826,20.1935,542000.0
2008-03-19 10:30:00,37.03,37.05,36.65,36.9,471800.0,20.188,20.1989,19.9809,20.1172,471800.0
2008-03-19 11:00:00,36.89,37.0,36.83,36.94,243900.0,20.1117,20.1717,20.079,20.139,243900.0
2008-03-19 11:30:00,36.95,37.0,36.81,36.85,375500.0,20.1444,20.1717,20.0681,20.0899,375500.0
2008-03-19 12:00:00,36.86,36.96,36.57,36.65,378900.0,20.0954,20.1499,19.9372,19.9809,378900.0
2008-03-19 12:30:00,36.65,36.82,36.53,36.66,123100.0,19.9809,20.0735,19.9154,19.9863,123100.0
2008-03-19 13:00:00,36.66,36.81,36.58,36.7,246200.0,19.9863,20.0681,19.9427,20.0081,246200.0
2008-03-19 13:30:00,36.69,36.76,36.26,36.32,461400.0,20.0027,20.0408,19.7682,19.801,461400.0
2008-03-19 14:00:00,36.35,36.39,36.12,36.3,486400.0,19.8173,19.8391,19.6919,19.79,486400.0
2008-03-19 14:30:00,36.31,36.34,36.01,36.32,355700.0,19.7955,19.8119,19.6319,19.801,355700.0
2008-03-19 15:00:00,36.32,36.47,36.09,36.12,425600.0,19.801,19.8827,19.6756,19.6919,425600.0
2008-03-19 15:30:00,36.13,36.19,35.61,35.61,1250600.0,19.6974,19.7301,19.4139,19.4139,1250600.0
2008-03-20 09:30:00,35.71,35.82,35.02,35.18,1033300.0,19.4684,19.5284,19.0922,19.1794,1033300.0
2008-03-20 10:00:00,35.18,35.75,35.15,35.57,657100.0,19.1794,19.4902,19.1631,19.3921,657100.0
2008-03-20 10:30:00,35.57,35.57,35.32,35.36,262500.0,19.3921,19.3921,19.2558,19.2776,262500.0
2008-03-20 11:00:00,35.36,35.53,35.21,35.48,299100.0,19.2776,19.3703,19.1958,19.343,299100.0
2008-03-20 11:30:00,35.49,35.49,35.13,35.22,255300.0,19.3485,19.3485,19.1522,19.2013,255300.0
2008-03-20 12:00:00,35.22,35.44,35.22,35.34,282000.0,19.2013,19.3212,19.2013,19.2667,282000.0
2008-03-20 12:30:00,35.35,35.38,35.18,35.18,178100.0,19.2721,19.2885,19.1794,19.1794,178100.0
2008-03-20 13:00:00,35.19,35.43,35.13,35.43,317900.0,19.1849,19.3157,19.1522,19.3157,317900.0
2008-03-20 13:30:00,35.42,35.57,35.35,35.47,250100.0,19.3103,19.3921,19.2721,19.3375,250100.0
2008-03-20 14:00:00,35.47,35.57,35.43,35.56,331600.0,19.3375,19.3921,19.3157,19.3866,331600.0
2008-03-20 14:30:00,35.56,35.77,35.56,35.77,283400.0,19.3866,19.5011,19.3866,19.5011,283400.0
2008-03-20 15:00:00,35.74,35.91,35.72,35.77,470800.0,19.4847,19.5774,19.4738,19.5011,470800.0
2008-03-20 15:30:00,35.76,35.89,35.71,35.89,716900.0,19.4957,19.5665,19.4684,19.5665,716900.0
2008-03-24 09:30:00,35.77,36.4,35.75,36.29,446000.0,19.5011,19.8446,19.4902,19.7846,446000.0
2008-03-24 10:00:00,36.31,37.39,36.3,37.39,714600.0,19.7955,20.3843,19.79,20.3843,714600.0
2008-03-24 10:30:00,37.38,37.87,37.36,37.42,542500.0,20.3788,20.646,20.3679,20.4007,542500.0
2008-03-24 11:00:00,37.42,37.46,37.08,37.42,323800.0,20.4007,20.4225,20.2153,20.4007,323800.0
2008-03-24 11:30:00,37.42,37.52,37.25,37.28,173800.0,20.4007,20.4552,20.308,20.3243,173800.0
2008-03-24 12:00:00,37.28,37.44,37.19,37.44,173800.0,20.3243,20.4116,20.2753,20.4116,173800.0
2008-03-24 12:30:00,37.43,37.45,37.26,37.26,162500.0,20.4061,20.417,20.3134,20.3134,162500.0
2008-03-24 13:00:00,37.27,37.42,37.25,37.35,162000.0,20.3189,20.4007,20.308,20.3625,162000.0
2008-03-24 13:30:00,37.35,37.47,37.32,37.41,161800.0,20.3625,20.4279,20.3461,20.3952,161800.0
2008-03-24 14:00:00,37.42,37.49,37.29,37.49,240300.0,20.4007,20.4388,20.3298,20.4388,240300.0
2008-03-24 14:30:00,37.49,37.53,37.28,37.3,324900.0,20.4388,20.4606,20.3243,20.3352,324900.0
2008-03-24 15:00:00,37.3,37.46,37.29,37.4,493800.0,20.3352,20.4225,20.3298,20.3897,493800.0
2008-03-24 15:30:00,37.4,37.48,37.29,37.43,710300.0,20.3897,20.4334,20.3298,20.4061,710300.0
2008-03-25 09:30:00,37.4,37.85,37.11,37.75,479800.0,20.3897,20.6351,20.2316,20.5806,479800.0
2008-03-25 10:00:00,37.75,37.88,37.59,37.76,646600.0,20.5806,20.6514,20.4933,20.586,646600.0
2008-03-25 10:30:00,37.76,37.8,37.55,37.64,466000.0,20.586,20.6078,20.4715,20.5206,466000.0
2008-03-25 11:00:00,37.64,37.79,37.61,37.67,308500.0,20.5206,20.6024,20.5042,20.5369,308500.0
2008-03-25 11:30:00,37.66,37.68,37.46,37.52,348100.0,20.5315,20.5424,20.4225,20.4552,348100.0
2008-03-25 12:00:00,37.52,37.78,37.47,37.71,167800.0,20.4552,20.5969,20.4279,20.5588,167800.0
2008-03-25 12:30:00,37.7,37.72,37.5,37.52,174200.0,20.5533,20.5642,20.4443,20.4552,174200.0
2008-03-25 13:00:00,37.51,37.55,37.41,37.41,142100.0,20.4497,20.4715,20.3952,20.3952,142100.0
2008-03-25 13:30:00,37.41,37.67,37.24,37.62,318400.0,20.3952,20.5369,20.3025,20.5097,318400.0
2008-03-25 14:00:00,37.62,37.62,37.46,37.51,118000.0,20.5097,20.5097,20.4225,20.4497,118000.0
2008-03-25 14:30:00,37.52,37.6,37.48,37.57,196500.0,20.4552,20.4988,20.4334,20.4824,196500.0
2008-03-25 15:00:00,37.57,37.62,37.41,37.48,200600.0,20.4824,20.5097,20.3952,20.4334,200600.0
2008-03-25 15:30:00,37.49,37.52,37.3,37.38,324000.0,20.4388,20.4552,20.3352,20.3788,324000.0
2008-03-26 09:30:00,37.44,37.44,36.37,36.44,485400.0,20.4116,20.4116,19.8282,19.8664,485400.0
2008-03-26 10:00:00,36.47,36.57,36.42,36.48,239200.0,19.8827,19.9372,19.8555,19.8882,239200.0
2008-03-26 10:30:00,36.48,36.48,36.08,36.26,229900.0,19.8882,19.8882,19.6701,19.7682,229900.0
2008-03-26 11:00:00,36.26,36.59,36.16,36.57,169700.0,19.7682,19.9482,19.7137,19.9372,169700.0
2008-03-26 11:30:00,36.57,36.6,36.43,36.55,103600.0,19.9372,19.9536,19.8609,19.9263,103600.0
2008-03-26 12:00:00,36.53,36.8,36.52,36.79,151200.0,19.9154,20.0626,19.91,20.0572,151200.0
2008-03-26 12:30:00,36.79,36.83,36.65,36.75,170300.0,20.0572,20.079,19.9809,20.0354,170300.0
2008-03-26 13:00:00,36.76,36.83,36.71,36.75,112200.0,20.0408,20.079,20.0136,20.0354,112200.0
2008-03-26 13:30:00,36.74,36.88,36.63,36.85,171500.0,20.0299,20.1063,19.97,20.0899,171500.0
2008-03-26 14:00:00,36.85,37.07,36.79,37.02,296100.0,20.0899,20.2098,20.0572,20.1826,296100.0
2008-03-26 14:30:00,37.01,37.24,36.91,37.23,226200.0,20.1771,20.3025,20.1226,20.2971,226200.0
2008-03-26 15:00:00,37.23,37.27,36.99,37.01,258200.0,20.2971,20.3189,20.1662,20.1771,258200.0
2008-03-26 15:30:00,37.01,37.13,36.9,37.0,578800.0,20.1771,20.2425,20.1172,20.1717,578800.0
2008-03-27 09:30:00,38.12,38.12,37.36,37.56,641200.0,20.7823,20.7823,20.3679,20.477,641200.0
2008-03-27 10:00:00,37.58,37.6,37.39,37.43,316000.0,20.4879,20.4988,20.3843,20.4061,316000.0
2008-03-27 10:30:00,37.44,37.57,37.3,37.52,395600.0,20.4116,20.4824,20.3352,20.4552,395600.0
2008-03-27 11:00:00,37.52,37.64,37.36,37.42,246500.0,20.4552,20.5206,20.3679,20.4007,246500.0
2008-03-27 11:30:00,37.41,37.63,37.37,37.57,253100.0,20.3952,20.5151,20.3734,20.4824,253100.0
2008-03-27 12:00:00,37.56,37.67,37.47,37.67,134500.0,20.477,20.5369,20.4279,20.5369,134500.0
2008-03-27 12:30:00,37.67,37.82,37.59,37.59,207500.0,20.5369,20.6187,20.4933,20.4933,207500.0
2008-03-27 13:00:00,37.59,37.69,37.54,37.59,164800.0,20.4933,20.5478,20.4661,20.4933,164800.0
2008-03-27 13:30:00,37.59,37.6,37.33,37.43,166100.0,20.4933,20.4988,20.3516,20.4061,166100.0
2008-03-27 14:00:00,37.42,37.48,37.31,37.41,153300.0,20.4007,20.4334,20.3407,20.3952,153300.0
2008-03-27 14:30:00,37.39,37.62,37.39,37.41,184600.0,20.3843,20.5097,20.3843,20.3952,184600.0
2008-03-27 15:00:00,37.41,37.53,37.35,37.45,266800.0,20.3952,20.4606,20.3625,20.417,266800.0
2008-03-27 15:30:00,37.45,37.47,37.13,37.13,517800.0,20.417,20.4279,20.2425,20.2425,517800.0
2008-03-28 09:30:00,37.43,37.91,37.24,37.76,432400.0,20.4061,20.6678,20.3025,20.586,432400.0
2008-03-28 10:00:00,37.76,37.97,37.57,37.71,372800.0,20.586,20.7005,20.4824,20.5588,372800.0
2008-03-28 10:30:00,37.7,37.84,37.6,37.71,399200.0,20.5533,20.6296,20.4988,20.5588,399200.0
2008-03-28 11:00:00,37.71,37.74,37.65,37.68,285100.0,20.5588,20.5751,20.526,20.5424,285100.0
2008-03-28 11:30:00,37.69,37.86,37.67,37.72,204100.0,20.5478,20.6405,20.5369,20.5642,204100.0
2008-03-28 12:00:00,37.72,37.74,37.61,37.68,141100.0,20.5642,20.5751,20.5042,20.5424,141100.0
2008-03-28 12:30:00,37.68,37.68,37.51,37.56,138900.0,20.5424,20.5424,20.4497,20.477,138900.0
2008-03-28 13:00:00,37.55,37.64,37.45,37.47,142500.0,20.4715,20.5206,20.417,20.4279,142500.0
2008-03-28 13:30:00,37.46,37.47,37.17,37.25,187800.0,20.4225,20.4279,20.2644,20.308,187800.0
2008-03-28 14:00:00,37.24,37.37,37.23,37.26,155300.0,20.3025,20.3734,20.2971,20.3134,155300.0
2008-03-28 14:30:00,37.27,37.33,37.15,37.26,109800.0,20.3189,20.3516,20.2535,20.3134,109800.0
2008-03-28 15:00:00,37.25,37.27,37.03,37.15,168700.0,20.308,20.3189,20.188,20.2535,168700.0
2008-03-28 15:30:00,37.15,37.15,36.82,36.88,470100.0,20.2535,20.2535,20.0735,20.1063,470100.0
2008-03-31 09:30:00,37.0,37.41,36.81,37.22,265800.0,20.1717,20.3952,20.0681,20.2916,265800.0
2008-03-31 10:00:00,37.22,37.22,36.81,36.85,239300.0,20.2916,20.2916,20.0681,20.0899,239300.0
2008-03-31 10:30:00,36.84,37.02,36.76,37.01,193100.0,20.0844,20.1826,20.0408,20.1771,193100.0
2008-03-31 11:00:00,37.01,37.01,36.8,36.94,157100.0,20.1771,20.1771,20.0626,20.139,157100.0
2008-03-31 11:30:00,36.94,37.12,36.94,37.01,136900.0,20.139,20.2371,20.139,20.1771,136900.0
2008-03-31 12:00:00,37.0,37.1,36.97,37.02,100700.0,20.1717,20.2262,20.1553,20.1826,100700.0
2008-03-31 12:30:00,37.03,37.13,37.01,37.13,98400.0,20.188,20.2425,20.1771,20.2425,98400.0
2008-03-31 13:00:00,37.13,37.29,37.12,37.21,112600.0,20.2425,20.3298,20.2371,20.2862,112600.0
2008-03-31 13:30:00,37.21,37.26,37.12,37.19,119700.0,20.2862,20.3134,20.2371,20.2753,119700.0
2008-03-31 14:00:00,37.2,37.25,37.15,37.21,144800.0,20.2807,20.308,20.2535,20.2862,144800.0
2008-03-31 14:30:00,37.21,37.25,37.01,37.1,111900.0,20.2862,20.308,20.1771,20.2262,111900.0
2008-03-31 15:00:00,37.1,37.21,37.04,37.08,158000.0,20.2262,20.2862,20.1935,20.2153,158000.0
2008-03-31 15:30:00,37.08,37.32,37.05,37.15,522100.0,20.2153,20.3461,20.1989,20.2535,522100.0
2008-04-01 09:30:00,37.64,38.22,37.61,37.74,495900.0,20.5206,20.8368,20.5042,20.5751,495900.0
2008-04-01 10:00:00,37.74,37.93,37.57,37.85,373600.0,20.5751,20.6787,20.4824,20.6351,373600.0
2008-04-01 10:30:00,37.85,38.33,37.85,38.32,292100.0,20.6351,20.8968,20.6351,20.8913,292100.0
2008-04-01 11:00:00,38.31,38.36,38.04,38.08,202100.0,20.8859,20.9131,20.7387,20.7605,202100.0
2008-04-01 11:30:00,38.08,38.32,38.04,38.16,270400.0,20.7605,20.8913,20.7387,20.8041,270400.0
2008-04-01 12:00:00,38.16,38.38,38.15,38.34,212700.0,20.8041,20.924,20.7986,20.9022,212700.0
2008-04-01 12:30:00,38.34,38.4,38.15,38.31,211700.0,20.9022,20.9349,20.7986,20.8859,211700.0
2008-04-01 13:00:00,38.31,38.67,38.3,38.61,312700.0,20.8859,21.0821,20.8804,21.0494,312700.0
2008-04-01 13:30:00,38.6,38.67,38.46,38.47,242800.0,21.044,21.0821,20.9676,20.9731,242800.0
2008-04-01 14:00:00,38.48,38.66,38.45,38.46,189200.0,20.9785,21.0767,20.9622,20.9676,189200.0
2008-04-01 14:30:00,38.48,38.88,38.47,38.67,448000.0,20.9785,21.1966,20.9731,21.0821,448000.0
2008-04-01 15:00:00,38.67,38.81,38.63,38.68,431400.0,21.0821,21.1585,21.0603,21.0876,431400.0
2008-04-01 15:30:00,38.69,39.01,38.67,38.9,1185300.0,21.093,21.2675,21.0821,21.2075,1185300.0
2008-04-02 09:30:00,38.92,39.7,38.78,39.33,573800.0,21.2184,21.6437,21.1421,21.4419,573800.0
2008-04-02 10:00:00,39.32,39.82,39.17,39.75,509100.0,21.4365,21.7091,21.3547,21.6709,509100.0
2008-04-02 10:30:00,39.76,40.04,39.68,39.69,440400.0,21.6764,21.829,21.6328,21.6382,440400.0
2008-04-02 11:00:00,39.69,39.7,39.44,39.47,278500.0,21.6382,21.6437,21.5019,21.5183,278500.0
2008-04-02 11:30:00,39.48,39.66,39.46,39.63,255300.0,21.5237,21.6219,21.5128,21.6055,255300.0
2008-04-02 12:00:00,39.63,39.74,39.54,39.62,212100.0,21.6055,21.6655,21.5564,21.6,212100.0
2008-04-02 12:30:00,39.62,39.7,39.51,39.6,200100.0,21.6,21.6437,21.5401,21.5891,200100.0
2008-04-02 13:00:00,39.62,39.63,39.5,39.62,207800.0,21.6,21.6055,21.5346,21.6,207800.0
2008-04-02 13:30:00,39.62,39.74,39.54,39.6,186300.0,21.6,21.6655,21.5564,21.5891,186300.0
2008-04-02 14:00:00,39.61,39.84,39.58,39.58,223500.0,21.5946,21.72,21.5782,21.5782,223500.0
2008-04-02 14:30:00,39.59,39.61,39.45,39.52,299200.0,21.5837,21.5946,21.5074,21.5455,299200.0
2008-04-02 15:00:00,39.51,39.71,39.44,39.7,485500.0,21.5401,21.6491,21.5019,21.6437,485500.0
2008-04-02 15:30:00,39.7,39.84,39.6,39.8,845100.0,21.6437,21.72,21.5891,21.6982,845100.0
2008-04-03 09:30:00,39.46,39.99,39.38,39.59,289300.0,21.5128,21.8018,21.4692,21.5837,289300.0
2008-04-03 10:00:00,39.58,39.81,39.46,39.5,339600.0,21.5782,21.7036,21.5128,21.5346,339600.0
2008-04-03 10:30:00,39.51,39.6,39.32,39.41,247800.0,21.5401,21.5891,21.4365,21.4856,247800.0
2008-04-03 11:00:00,39.39,39.65,39.35,39.63,157100.0,21.4747,21.6164,21.4528,21.6055,157100.0
2008-04-03 11:30:00,39.64,40.1,39.63,40.04,247400.0,21.611,21.8617,21.6055,21.829,247400.0
2008-04-03 12:00:00,40.04,40.23,39.99,40.19,192700.0,21.829,21.9326,21.8018,21.9108,192700.0
2008-04-03 12:30:00,40.18,40.74,40.14,40.72,391300.0,21.9053,22.2107,21.8835,22.1997,391300.0
2008-04-03 13:00:00,40.71,40.91,40.56,40.86,388000.0,22.1943,22.3033,22.1125,22.2761,388000.0
2008-04-03 13:30:00,40.86,40.86,40.57,40.57,321400.0,22.2761,22.2761,22.118,22.118,321400.0
2008-04-03 14:00:00,40.58,40.65,40.36,40.45,293400.0,22.1234,22.1616,22.0035,22.0525,293400.0
2008-04-03 14:30:00,40.45,40.64,40.39,40.63,197300.0,22.0525,22.1561,22.0198,22.1507,197300.0
2008-04-03 15:00:00,40.64,40.64,40.54,40.6,209400.0,22.1561,22.1561,22.1016,22.1343,209400.0
2008-04-03 15:30:00,40.61,40.61,40.39,40.49,449600.0,22.1398,22.1398,22.0198,22.0744,449600.0
2008-04-04 09:30:00,40.45,40.68,40.1,40.18,230100.0,22.0525,22.1779,21.8617,21.9053,230100.0
2008-04-04 10:00:00,40.2,40.22,39.6,39.84,580100.0,21.9163,21.9272,21.5891,21.72,580100.0
2008-04-04 10:30:00,39.85,39.91,39.67,39.81,181400.0,21.7254,21.7582,21.6273,21.7036,181400.0
2008-04-04 11:00:00,39.82,40.21,39.81,40.19,353900.0,21.7091,21.9217,21.7036,21.9108,353900.0
2008-04-04 11:30:00,40.18,40.36,40.12,40.33,238500.0,21.9053,22.0035,21.8726,21.9871,238500.0
2008-04-04 12:00:00,40.34,40.68,40.31,40.54,196500.0,21.9926,22.1779,21.9762,22.1016,196500.0
2008-04-04 12:30:00,40.53,40.79,40.42,40.75,174200.0,22.0962,22.2379,22.0362,22.2161,174200.0
2008-04-04 13:00:00,40.76,40.78,40.66,40.78,117000.0,22.2216,22.2325,22.167,22.2325,117000.0
2008-04-04 13:30:00,40.78,40.81,40.55,40.57,96700.0,22.2325,22.2488,22.1071,22.118,96700.0
2008-04-04 14:00:00,40.57,40.63,40.39,40.43,163400.0,22.118,22.1507,22.0198,22.0416,163400.0
2008-04-04 14:30:00,40.43,40.57,40.37,40.44,123600.0,22.0416,22.118,22.0089,22.0471,123600.0
2008-04-04 15:00:00,40.44,40.52,40.21,40.3,231000.0,22.0471,22.0907,21.9217,21.9708,231000.0
2008-04-04 15:30:00,40.29,40.32,40.13,40.21,391200.0,21.9653,21.9817,21.8781,21.9217,391200.0
2008-04-07 09:30:00,42.12,42.53,41.81,42.35,1650700.0,22.963,23.1865,22.794,23.0884,1650700.0
2008-04-07 10:00:00,42.35,42.4,42.11,42.15,675100.0,23.0884,23.1156,22.9575,22.9794,675100.0
2008-04-07 10:30:00,42.14,42.38,42.02,42.36,606700.0,22.9739,23.1047,22.9085,23.0938,606700.0
2008-04-07 11:00:00,42.36,42.65,42.3,42.51,509300.0,23.0938,23.2519,23.0611,23.1756,509300.0
2008-04-07 11:30:00,42.51,43.56,42.51,43.49,816900.0,23.1756,23.7481,23.1756,23.7099,816900.0
2008-04-07 12:00:00,43.48,43.56,43.32,43.47,691200.0,23.7044,23.7481,23.6172,23.699,691200.0
2008-04-07 12:30:00,43.47,43.7,43.32,43.47,631400.0,23.699,23.8244,23.6172,23.699,631400.0
2008-04-07 13:00:00,43.47,43.56,43.27,43.28,440500.0,23.699,23.7481,23.59,23.5954,440500.0
2008-04-07 13:30:00,43.28,43.3,43.0,43.06,586200.0,23.5954,23.6063,23.4428,23.4755,586200.0
2008-04-07 14:00:00,43.06,43.11,42.79,42.79,512800.0,23.4755,23.5027,23.3283,23.3283,512800.0
2008-04-07 14:30:00,42.79,43.05,42.72,42.89,590100.0,23.3283,23.47,23.2901,23.3828,590100.0
2008-04-07 15:00:00,42.89,42.97,42.75,42.86,677100.0,23.3828,23.4264,23.3065,23.3664,677100.0
2008-04-07 15:30:00,42.85,43.09,42.64,42.8,1167900.0,23.361,23.4918,23.2465,23.3337,1167900.0
2008-04-08 09:30:00,41.89,41.9,40.96,41.23,1056900.0,22.8376,22.8431,22.3306,22.4778,1056900.0
2008-04-08 10:00:00,41.23,41.64,41.03,41.42,957900.0,22.4778,22.7013,22.3688,22.5814,957900.0
2008-04-08 10:30:00,41.42,41.81,41.4,41.62,537600.0,22.5814,22.794,22.5705,22.6904,537600.0
2008-04-08 11:00:00,41.62,41.72,41.54,41.64,239200.0,22.6904,22.7449,22.6468,22.7013,239200.0
2008-04-08 11:30:00,41.63,41.68,41.46,41.57,252500.0,22.6959,22.7231,22.6032,22.6631,252500.0
2008-04-08 12:00:00,41.57,41.64,41.46,41.48,153400.0,22.6631,22.7013,22.6032,22.6141,153400.0
2008-04-08 12:30:00,41.48,41.51,41.38,41.39,178200.0,22.6141,22.6304,22.5596,22.565,178200.0
2008-04-08 13:00:00,41.39,41.45,41.31,41.42,266400.0,22.565,22.5977,22.5214,22.5814,266400.0
2008-04-08 13:30:00,41.42,41.42,41.27,41.3,212800.0,22.5814,22.5814,22.4996,22.516,212800.0
2008-04-08 14:00:00,41.29,41.29,40.92,41.0,502800.0,22.5105,22.5105,22.3088,22.3524,502800.0
2008-04-08 14:30:00,40.99,41.23,40.9,41.19,355700.0,22.3469,22.4778,22.2979,22.456,355700.0
2008-04-08 15:00:00,41.19,41.19,40.97,41.12,360200.0,22.456,22.456,22.336,22.4178,360200.0
2008-04-08 15:30:00,41.13,41.3,41.12,41.19,473900.0,22.4233,22.516,22.4178,22.456,473900.0
2008-04-09 09:30:00,41.13,41.58,41.02,41.14,429100.0,22.4233,22.6686,22.3633,22.4287,429100.0
2008-04-09 10:00:00,41.15,41.35,40.96,41.28,292200.0,22.4342,22.5432,22.3306,22.505,292200.0
2008-04-09 10:30:00,41.3,41.41,41.06,41.41,256000.0,22.516,22.5759,22.3851,22.5759,256000.0
2008-04-09 11:00:00,41.41,41.55,41.36,41.47,266300.0,22.5759,22.6522,22.5487,22.6086,266300.0
2008-04-09 11:30:00,41.46,41.5,41.27,41.47,278700.0,22.6032,22.625,22.4996,22.6086,278700.0
2008-04-09 12:00:00,41.47,41.72,41.45,41.72,164200.0,22.6086,22.7449,22.5977,22.7449,164200.0
2008-04-09 12:30:00,41.72,41.79,41.69,41.75,247900.0,22.7449,22.7831,22.7286,22.7613,247900.0
2008-04-09 13:00:00,41.74,42.25,41.73,42.25,476200.0,22.7558,23.0339,22.7504,23.0339,476200.0
2008-04-09 13:30:00,42.25,42.48,42.21,42.38,297700.0,23.0339,23.1593,23.0121,23.1047,297700.0
2008-04-09 14:00:00,42.38,42.57,42.32,42.51,569700.0,23.1047,23.2083,23.072,23.1756,569700.0
2008-04-09 14:30:00,42.5,42.78,42.43,42.54,690200.0,23.1702,23.3228,23.132,23.192,690200.0
2008-04-09 15:00:00,42.53,42.6,42.36,42.54,468500.0,23.1865,23.2247,23.0938,23.192,468500.0
2008-04-09 15:30:00,42.53,42.76,42.48,42.57,926100.0,23.1865,23.3119,23.1593,23.2083,926100.0
2008-04-10 09:30:00,42.49,42.94,41.97,42.0,404100.0,23.1647,23.41,22.8812,22.8976,404100.0
2008-04-10 10:00:00,42.0,42.79,41.91,42.77,620600.0,22.8976,23.3283,22.8485,23.3174,620600.0
2008-04-10 10:30:00,42.77,43.23,42.65,43.18,409100.0,23.3174,23.5681,23.2519,23.5409,409100.0
2008-04-10 11:00:00,43.18,43.24,42.86,43.11,203800.0,23.5409,23.5736,23.3664,23.5027,203800.0
2008-04-10 11:30:00,43.14,43.48,43.03,43.4,196600.0,23.5191,23.7044,23.4591,23.6608,196600.0
2008-04-10 12:00:00,43.4,43.47,43.19,43.2,112700.0,23.6608,23.699,23.5463,23.5518,112700.0
2008-04-10 12:30:00,43.19,43.32,43.1,43.1,133000.0,23.5463,23.6172,23.4973,23.4973,133000.0
2008-04-10 13:00:00,43.1,43.24,43.02,43.18,176900.0,23.4973,23.5736,23.4537,23.5409,176900.0
2008-04-10 13:30:00,43.18,43.41,43.09,43.1,224500.0,23.5409,23.6663,23.4918,23.4973,224500.0
2008-04-10 14:00:00,43.11,43.24,43.04,43.07,276500.0,23.5027,23.5736,23.4646,23.4809,276500.0
2008-04-10 14:30:00,43.06,43.3,42.98,43.3,280500.0,23.4755,23.6063,23.4319,23.6063,280500.0
2008-04-10 15:00:00,43.3,43.31,43.13,43.25,239100.0,23.6063,23.6118,23.5136,23.5791,239100.0
2008-04-10 15:30:00,43.25,43.25,42.97,43.15,498600.0,23.5791,23.5791,23.4264,23.5245,498600.0
2008-04-11 09:30:00,42.75,42.89,42.28,42.5,286200.0,23.3065,23.3828,23.0502,23.1702,286200.0
2008-04-11 10:00:00,42.5,42.5,42.13,42.42,437500.0,23.1702,23.1702,22.9685,23.1266,437500.0
2008-04-11 10:30:00,42.4,42.62,42.34,42.4,171700.0,23.1156,23.2356,23.0829,23.1156,171700.0
2008-04-11 11:00:00,42.4,42.54,42.08,42.1,177800.0,23.1156,23.192,22.9412,22.9521,177800.0
2008-04-11 11:30:00,42.09,42.22,42.0,42.21,279200.0,22.9466,23.0175,22.8976,23.0121,279200.0
2008-04-11 12:00:00,42.22,42.23,41.99,42.02,223100.0,23.0175,23.023,22.8921,22.9085,223100.0
2008-04-11 12:30:00,42.03,42.05,41.99,42.03,124700.0,22.9139,22.9248,22.8921,22.9139,124700.0
2008-04-11 13:00:00,42.02,42.11,41.85,41.85,167200.0,22.9085,22.9575,22.8158,22.8158,167200.0
2008-04-11 13:30:00,41.85,41.85,41.53,41.75,262500.0,22.8158,22.8158,22.6413,22.7613,262500.0
2008-04-11 14:00:00,41.74,41.81,41.56,41.6,309400.0,22.7558,22.794,22.6577,22.6795,309400.0
2008-04-11 14:30:00,41.59,41.63,41.46,41.51,208800.0,22.6741,22.6959,22.6032,22.6304,208800.0
2008-04-11 15:00:00,41.51,41.59,41.43,41.54,227400.0,22.6304,22.6741,22.5868,22.6468,227400.0
2008-04-11 15:30:00,41.54,41.56,41.35,41.51,502700.0,22.6468,22.6577,22.5432,22.6304,502700.0
2008-04-14 09:30:00,41.3,41.69,41.06,41.62,340600.0,22.516,22.7286,22.3851,22.6904,340600.0
2008-04-14 10:00:00,41.61,41.9,41.55,41.81,240700.0,22.685,22.8431,22.6522,22.794,240700.0
2008-04-14 10:30:00,41.81,41.94,41.7,41.9,142000.0,22.794,22.8649,22.734,22.8431,142000.0
2008-04-14 11:00:00,41.9,42.11,41.53,41.56,210100.0,22.8431,22.9575,22.6413,22.6577,210100.0
2008-04-14 11:30:00,41.57,41.66,41.43,41.48,168800.0,22.6631,22.7122,22.5868,22.6141,168800.0
2008-04-14 12:00:00,41.48,41.61,41.29,41.58,168300.0,22.6141,22.685,22.5105,22.6686,168300.0
2008-04-14 12:30:00,41.57,41.98,41.57,41.82,134700.0,22.6631,22.8867,22.6631,22.7994,134700.0
2008-04-14 13:00:00,41.81,41.84,41.66,41.76,99200.0,22.794,22.8103,22.7122,22.7667,99200.0
2008-04-14 13:30:00,41.76,41.91,41.65,41.74,108200.0,22.7667,22.8485,22.7068,22.7558,108200.0
2008-04-14 14:00:00,41.75,41.83,41.33,41.38,208400.0,22.7613,22.8049,22.5323,22.5596,208400.0
2008-04-14 14:30:00,41.38,41.52,41.19,41.25,409700.0,22.5596,22.6359,22.456,22.4887,409700.0
2008-04-14 15:00:00,41.25,41.32,41.09,41.13,261600.0,22.4887,22.5269,22.4015,22.4233,261600.0
2008-04-14 15:30:00,41.14,41.31,41.05,41.19,565000.0,22.4287,22.5214,22.3797,22.456,565000.0
2008-04-15 09:30:00,40.92,40.98,39.64,39.86,958900.0,22.3088,22.3415,21.611,21.7309,958900.0
2008-04-15 10:00:00,39.86,40.03,39.41,39.55,925100.0,21.7309,21.8236,21.4856,21.5619,925100.0
2008-04-15 10:30:00,39.55,39.86,39.49,39.6,598200.0,21.5619,21.7309,21.5292,21.5891,598200.0
2008-04-15 11:00:00,39.59,39.7,39.36,39.49,377200.0,21.5837,21.6437,21.4583,21.5292,377200.0
2008-04-15 11:30:00,39.49,39.55,39.24,39.44,256400.0,21.5292,21.5619,21.3929,21.5019,256400.0
2008-04-15 12:00:00,39.44,39.66,39.31,39.66,199400.0,21.5019,21.6219,21.431,21.6219,199400.0
2008-04-15 12:30:00,39.67,39.74,39.53,39.63,224300.0,21.6273,21.6655,21.551,21.6055,224300.0
2008-04-15 13:00:00,39.63,39.96,39.63,39.88,286600.0,21.6055,21.7854,21.6055,21.7418,286600.0
2008-04-15 13:30:00,39.88,40.04,39.71,39.97,471300.0,21.7418,21.829,21.6491,21.7909,471300.0
2008-04-15 14:00:00,39.97,40.0,39.78,39.8,317300.0,21.7909,21.8072,21.6873,21.6982,317300.0
2008-04-15 14:30:00,39.8,39.89,39.38,39.39,725300.0,21.6982,21.7472,21.4692,21.4747,725300.0
2008-04-15 15:00:00,39.39,39.67,39.37,39.67,535200.0,21.4747,21.6273,21.4638,21.6273,535200.0
2008-04-15 15:30:00,39.67,39.93,39.67,39.89,1012200.0,21.6273,21.7691,21.6273,21.7472,1012200.0
2008-04-16 09:30:00,40.8,41.74,40.7,41.72,662900.0,22.2434,22.7558,22.1888,22.7449,662900.0
2008-04-16 10:00:00,41.73,42.24,41.52,42.01,497000.0,22.7504,23.0284,22.6359,22.903,497000.0
2008-04-16 10:30:00,42.01,42.49,41.92,42.47,544900.0,22.903,23.1647,22.854,23.1538,544900.0
2008-04-16 11:00:00,42.48,42.99,42.47,42.77,662700.0,23.1593,23.4373,23.1538,23.3174,662700.0
2008-04-16 11:30:00,42.76,42.97,42.7,42.75,340800.0,23.3119,23.4264,23.2792,23.3065,340800.0
2008-04-16 12:00:00,42.75,43.77,42.74,43.75,633900.0,23.3065,23.8625,23.301,23.8516,633900.0
2008-04-16 12:30:00,43.75,43.75,43.1,43.2,394600.0,23.8516,23.8516,23.4973,23.5518,394600.0
2008-04-16 13:00:00,43.2,43.28,43.06,43.23,256800.0,23.5518,23.5954,23.4755,23.5681,256800.0
2008-04-16 13:30:00,43.22,43.26,43.04,43.05,275700.0,23.5627,23.5845,23.4646,23.47,275700.0
2008-04-16 14:00:00,43.04,43.04,42.79,42.87,469500.0,23.4646,23.4646,23.3283,23.3719,469500.0
2008-04-16 14:30:00,42.88,43.39,42.88,43.25,456500.0,23.3773,23.6554,23.3773,23.5791,456500.0
2008-04-16 15:00:00,43.25,43.33,43.07,43.27,508900.0,23.5791,23.6227,23.4809,23.59,508900.0
2008-04-16 15:30:00,43.28,43.3,43.1,43.19,762300.0,23.5954,23.6063,23.4973,23.5463,762300.0
2008-04-17 09:30:00,42.77,43.1,41.53,41.66,781500.0,23.3174,23.4973,22.6413,22.7122,781500.0
2008-04-17 10:00:00,41.66,42.48,41.51,42.2,743800.0,22.7122,23.1593,22.6304,23.0066,743800.0
2008-04-17 10:30:00,42.21,42.29,41.93,41.95,548900.0,23.0121,23.0557,22.8594,22.8703,548900.0
2008-04-17 11:00:00,41.94,42.36,41.86,42.15,378400.0,22.8649,23.0938,22.8213,22.9794,378400.0
2008-04-17 11:30:00,42.15,42.3,42.06,42.3,173600.0,22.9794,23.0611,22.9303,23.0611,173600.0
2008-04-17 12:00:00,42.29,42.44,42.27,42.31,191700.0,23.0557,23.1375,23.0448,23.0666,191700.0
2008-04-17 12:30:00,42.3,42.43,42.27,42.41,134100.0,23.0611,23.132,23.0448,23.1211,134100.0
2008-04-17 13:00:00,42.41,42.54,41.7,42.51,315800.0,23.1211,23.192,22.734,23.1756,315800.0
2008-04-17 13:30:00,42.51,42.51,42.12,42.12,266300.0,23.1756,23.1756,22.963,22.963,266300.0
2008-04-17 14:00:00,42.14,42.28,42.14,42.23,184900.0,22.9739,23.0502,22.9739,23.023,184900.0
2008-04-17 14:30:00,42.23,42.35,42.17,42.19,172800.0,23.023,23.0884,22.9903,23.0012,172800.0
2008-04-17 15:00:00,42.19,42.51,42.18,42.44,414400.0,23.0012,23.1756,22.9957,23.1375,414400.0
2008-04-17 15:30:00,42.44,42.74,42.43,42.55,835400.0,23.1375,23.301,23.132,23.1974,835400.0
2008-04-18 09:30:00,43.12,43.35,42.53,42.6,921000.0,23.5082,23.6336,23.1865,23.2247,921000.0
2008-04-18 10:00:00,42.6,42.61,42.18,42.24,481700.0,23.2247,23.2301,22.9957,23.0284,481700.0
2008-04-18 10:30:00,42.25,42.79,42.24,42.61,238400.0,23.0339,23.3283,23.0284,23.2301,238400.0
2008-04-18 11:00:00,42.62,42.91,42.61,42.87,189500.0,23.2356,23.3937,23.2301,23.3719,189500.0
2008-04-18 11:30:00,42.87,43.02,42.87,42.98,207800.0,23.3719,23.4537,23.3719,23.4319,207800.0
2008-04-18 12:00:00,42.99,43.01,42.88,42.98,142700.0,23.4373,23.4482,23.3773,23.4319,142700.0
2008-04-18 12:30:00,42.99,43.0,42.87,42.87,191100.0,23.4373,23.4428,23.3719,23.3719,191100.0
2008-04-18 13:00:00,42.87,43.0,42.78,42.98,246300.0,23.3719,23.4428,23.3228,23.4319,246300.0
2008-04-18 13:30:00,42.98,43.0,42.9,42.96,139800.0,23.4319,23.4428,23.3882,23.421,139800.0
2008-04-18 14:00:00,42.96,43.1,42.82,42.94,287600.0,23.421,23.4973,23.3446,23.41,287600.0
2008-04-18 14:30:00,42.93,43.04,42.92,42.98,150700.0,23.4046,23.4646,23.3991,23.4319,150700.0
2008-04-18 15:00:00,42.97,42.98,42.72,42.76,244000.0,23.4264,23.4319,23.2901,23.3119,244000.0
2008-04-18 15:30:00,42.76,42.9,42.74,42.82,655000.0,23.3119,23.3882,23.301,23.3446,655000.0
2008-04-21 09:30:00,42.58,42.75,42.31,42.35,251200.0,23.2138,23.3065,23.0666,23.0884,251200.0
2008-04-21 10:00:00,42.36,42.5,42.23,42.48,400600.0,23.0938,23.1702,23.023,23.1593,400600.0
2008-04-21 10:30:00,42.49,42.9,42.4,42.67,415100.0,23.1647,23.3882,23.1156,23.2628,415100.0
2008-04-21 11:00:00,42.68,43.11,42.67,43.07,193200.0,23.2683,23.5027,23.2628,23.4809,193200.0
2008-04-21 11:30:00,43.08,43.43,43.08,43.29,261500.0,23.4864,23.6772,23.4864,23.6009,261500.0
2008-04-21 12:00:00,43.3,43.41,43.21,43.27,109800.0,23.6063,23.6663,23.5572,23.59,109800.0
2008-04-21 12:30:00,43.28,43.42,43.28,43.4,223400.0,23.5954,23.6717,23.5954,23.6608,223400.0
2008-04-21 13:00:00,43.39,43.74,43.39,43.57,286100.0,23.6554,23.8462,23.6554,23.7535,286100.0
2008-04-21 13:30:00,43.58,43.64,43.37,43.43,178300.0,23.759,23.7917,23.6445,23.6772,178300.0
2008-04-21 14:00:00,43.43,43.44,43.27,43.33,123200.0,23.6772,23.6826,23.59,23.6227,123200.0
2008-04-21 14:30:00,43.32,43.54,43.28,43.47,166300.0,23.6172,23.7372,23.5954,23.699,166300.0
2008-04-21 15:00:00,43.47,43.62,43.46,43.6,234300.0,23.699,23.7808,23.6935,23.7699,234300.0
2008-04-21 15:30:00,43.59,43.68,43.51,43.58,519300.0,23.7644,23.8135,23.7208,23.759,519300.0
2008-04-22 09:30:00,42.76,42.79,42.05,42.08,611600.0,23.3119,23.3283,22.9248,22.9412,611600.0
2008-04-22 10:00:00,42.07,42.24,41.91,42.0,414700.0,22.9357,23.0284,22.8485,22.8976,414700.0
2008-04-22 10:30:00,41.98,42.08,41.8,42.01,265600.0,22.8867,22.9412,22.7885,22.903,265600.0
2008-04-22 11:00:00,42.01,42.05,41.64,41.67,320900.0,22.903,22.9248,22.7013,22.7177,320900.0
2008-04-22 11:30:00,41.68,41.95,41.65,41.65,179100.0,22.7231,22.8703,22.7068,22.7068,179100.0
2008-04-22 12:00:00,41.65,41.79,41.51,41.51,252600.0,22.7068,22.7831,22.6304,22.6304,252600.0
2008-04-22 12:30:00,41.52,41.55,41.15,41.22,293800.0,22.6359,22.6522,22.4342,22.4723,293800.0
2008-04-22 13:00:00,41.22,41.42,41.17,41.34,154100.0,22.4723,22.5814,22.4451,22.5378,154100.0
2008-04-22 13:30:00,41.34,41.36,41.12,41.2,249100.0,22.5378,22.5487,22.4178,22.4614,249100.0
2008-04-22 14:00:00,41.21,41.34,41.13,41.32,228900.0,22.4669,22.5378,22.4233,22.5269,228900.0
2008-04-22 14:30:00,41.32,41.48,41.3,41.41,178300.0,22.5269,22.6141,22.516,22.5759,178300.0
2008-04-22 15:00:00,41.4,41.73,41.38,41.71,305700.0,22.5705,22.7504,22.5596,22.7395,305700.0
2008-04-22 15:30:00,41.7,41.87,41.64,41.67,673100.0,22.734,22.8267,22.7013,22.7177,673100.0
2008-04-23 09:30:00,42.0,42.43,41.82,42.38,456000.0,22.8976,23.132,22.7994,23.1047,456000.0
2008-04-23 10:00:00,42.38,42.62,42.26,42.51,526000.0,23.1047,23.2356,23.0393,23.1756,526000.0
2008-04-23 10:30:00,42.51,43.3,42.5,43.02,531400.0,23.1756,23.6063,23.1702,23.4537,531400.0
2008-04-23 11:00:00,43.02,43.29,42.81,43.27,397900.0,23.4537,23.6009,23.3392,23.59,397900.0
2008-04-23 11:30:00,43.25,43.35,42.99,43.08,358300.0,23.5791,23.6336,23.4373,23.4864,358300.0
2008-04-23 12:00:00,43.09,43.14,42.81,42.9,250900.0,23.4918,23.5191,23.3392,23.3882,250900.0
2008-04-23 12:30:00,42.91,43.21,42.86,43.12,212200.0,23.3937,23.5572,23.3664,23.5082,212200.0
2008-04-23 13:00:00,43.12,43.29,43.0,43.26,179900.0,23.5082,23.6009,23.4428,23.5845,179900.0
2008-04-23 13:30:00,43.26,43.26,42.95,43.2,219500.0,23.5845,23.5845,23.4155,23.5518,219500.0
2008-04-23 14:00:00,43.22,43.45,43.14,43.29,218600.0,23.5627,23.6881,23.5191,23.6009,218600.0
2008-04-23 14:30:00,43.28,43.42,43.19,43.21,213200.0,23.5954,23.6717,23.5463,23.5572,213200.0
2008-04-23 15:00:00,43.2,43.41,43.17,43.23,245800.0,23.5518,23.6663,23.5354,23.5681,245800.0
2008-04-23 15:30:00,43.23,43.3,43.04,43.16,490000.0,23.5681,23.6063,23.4646,23.53,490000.0
2008-04-24 09:30:00,43.1,44.72,43.0,44.55,1167500.0,23.4973,24.3805,23.4428,24.2878,1167500.0
2008-04-24 10:00:00,44.51,44.85,44.0,44.57,640700.0,24.266,24.4513,23.9879,24.2987,640700.0
2008-04-24 10:30:00,44.58,44.63,43.77,44.23,629900.0,24.3041,24.3314,23.8625,24.1133,629900.0
2008-04-24 11:00:00,44.22,44.33,44.02,44.24,362600.0,24.1079,24.1678,23.9988,24.1188,362600.0
2008-04-24 11:30:00,44.24,44.97,44.15,44.91,587500.0,24.1188,24.5168,24.0697,24.4841,587500.0
2008-04-24 12:00:00,44.91,45.45,44.89,45.03,508700.0,24.4841,24.7784,24.4731,24.5495,508700.0
2008-04-24 12:30:00,45.03,45.14,44.74,44.88,222200.0,24.5495,24.6094,24.3914,24.4677,222200.0
2008-04-24 13:00:00,44.88,44.99,44.62,44.7,207100.0,24.4677,24.5277,24.326,24.3696,207100.0
2008-04-24 13:30:00,44.7,44.82,44.6,44.8,179600.0,24.3696,24.435,24.315,24.4241,179600.0
2008-04-24 14:00:00,44.79,45.05,44.7,45.04,245700.0,24.4186,24.5604,24.3696,24.5549,245700.0
2008-04-24 14:30:00,45.04,45.16,44.86,45.09,218000.0,24.5549,24.6203,24.4568,24.5822,218000.0
2008-04-24 15:00:00,45.07,45.37,44.99,45.28,590000.0,24.5713,24.7348,24.5277,24.6858,590000.0
2008-04-24 15:30:00,45.27,45.38,44.67,44.8,958200.0,24.6803,24.7403,24.3532,24.4241,958200.0
2008-04-25 09:30:00,45.4,45.5,44.61,44.77,829700.0,24.7512,24.8057,24.3205,24.4077,829700.0
2008-04-25 10:00:00,44.81,44.85,44.18,44.68,441700.0,24.4295,24.4513,24.0861,24.3587,441700.0
2008-04-25 10:30:00,44.65,45.07,44.58,44.92,351000.0,24.3423,24.5713,24.3041,24.4895,351000.0
2008-04-25 11:00:00,44.94,44.98,44.52,44.68,162200.0,24.5004,24.5222,24.2714,24.3587,162200.0
2008-04-25 11:30:00,44.7,45.0,44.66,45.0,120600.0,24.3696,24.5331,24.3478,24.5331,120600.0
2008-04-25 12:00:00,44.96,44.96,44.71,44.81,70400.0,24.5113,24.5113,24.375,24.4295,70400.0
2008-04-25 12:30:00,44.81,45.0,44.73,44.98,120000.0,24.4295,24.5331,24.3859,24.5222,120000.0
2008-04-25 13:00:00,44.98,45.15,44.83,44.87,138200.0,24.5222,24.6149,24.4404,24.4622,138200.0
2008-04-25 13:30:00,44.86,45.17,44.76,45.15,160500.0,24.4568,24.6258,24.4023,24.6149,160500.0
2008-04-25 14:00:00,45.15,45.28,45.1,45.22,154800.0,24.6149,24.6858,24.5876,24.6531,154800.0
2008-04-25 14:30:00,45.22,45.38,45.13,45.29,144000.0,24.6531,24.7403,24.604,24.6912,144000.0
2008-04-25 15:00:00,45.28,45.75,45.22,45.7,380100.0,24.6858,24.942,24.6531,24.9147,380100.0
2008-04-25 15:30:00,45.7,45.7,45.32,45.47,529700.0,24.9147,24.9147,24.7076,24.7894,529700.0
2008-04-28 09:30:00,45.56,45.56,45.06,45.13,181100.0,24.8384,24.8384,24.5658,24.604,181100.0
2008-04-28 10:00:00,45.14,45.44,44.92,45.36,253400.0,24.6094,24.773,24.4895,24.7294,253400.0
2008-04-28 10:30:00,45.36,45.74,45.33,45.66,252900.0,24.7294,24.9366,24.713,24.8929,252900.0
2008-04-28 11:00:00,45.67,45.67,45.39,45.43,213000.0,24.8984,24.8984,24.7457,24.7675,213000.0
2008-04-28 11:30:00,45.42,45.49,45.29,45.36,137200.0,24.7621,24.8003,24.6912,24.7294,137200.0
2008-04-28 12:00:00,45.35,45.56,45.28,45.38,154100.0,24.7239,24.8384,24.6858,24.7403,154100.0
2008-04-28 12:30:00,45.38,45.53,45.3,45.44,124100.0,24.7403,24.8221,24.6967,24.773,124100.0
2008-04-28 13:00:00,45.44,45.65,45.42,45.64,84500.0,24.773,24.8875,24.7621,24.882,84500.0
2008-04-28 13:30:00,45.65,45.91,45.64,45.87,230200.0,24.8875,25.0292,24.882,25.0074,230200.0
2008-04-28 14:00:00,45.87,46.07,45.87,45.88,301300.0,25.0074,25.1165,25.0074,25.0129,301300.0
2008-04-28 14:30:00,45.88,46.03,45.84,46.01,300500.0,25.0129,25.0947,24.9911,25.0838,300500.0
2008-04-28 15:00:00,46.01,46.08,45.84,45.92,436400.0,25.0838,25.1219,24.9911,25.0347,436400.0
2008-04-28 15:30:00,45.92,45.94,45.72,45.77,481000.0,25.0347,25.0456,24.9256,24.9529,481000.0
2008-04-29 09:30:00,45.75,46.24,45.52,45.81,326600.0,24.942,25.2091,24.8166,24.9747,326600.0
2008-04-29 10:00:00,45.83,45.92,45.68,45.7,269100.0,24.9856,25.0347,24.9038,24.9147,269100.0
2008-04-29 10:30:00,45.7,45.73,45.4,45.48,189900.0,24.9147,24.9311,24.7512,24.7948,189900.0
2008-04-29 11:00:00,45.48,45.5,45.27,45.37,142000.0,24.7948,24.8057,24.6803,24.7348,142000.0
2008-04-29 11:30:00,45.39,45.45,45.28,45.3,75900.0,24.7457,24.7784,24.6858,24.6967,75900.0
2008-04-29 12:00:00,45.31,45.36,45.22,45.33,69100.0,24.7021,24.7294,24.6531,24.713,69100.0
2008-04-29 12:30:00,45.33,45.49,45.3,45.45,120400.0,24.713,24.8003,24.6967,24.7784,120400.0
2008-04-29 13:00:00,45.45,46.0,45.41,45.67,272300.0,24.7784,25.0783,24.7566,24.8984,272300.0
2008-04-29 13:30:00,45.66,45.82,45.6,45.63,76900.0,24.8929,24.9802,24.8602,24.8766,76900.0
2008-04-29 14:00:00,45.63,45.78,45.56,45.68,103300.0,24.8766,24.9584,24.8384,24.9038,103300.0
2008-04-29 14:30:00,45.68,46.0,45.65,45.96,165900.0,24.9038,25.0783,24.8875,25.0565,165900.0
2008-04-29 15:00:00,45.97,46.06,45.86,45.87,200000.0,25.0619,25.111,25.002,25.0074,200000.0
2008-04-29 15:30:00,45.87,45.9,45.69,45.69,427200.0,25.0074,25.0238,24.9093,24.9093,427200.0
2008-04-30 09:30:00,46.0,46.0,44.96,45.03,495300.0,25.0783,25.0783,24.5113,24.5495,495300.0
2008-04-30 10:00:00,45.05,45.08,44.37,44.46,604700.0,24.5604,24.5767,24.1897,24.2387,604700.0
2008-04-30 10:30:00,44.47,44.83,44.34,44.47,429300.0,24.2442,24.4404,24.1733,24.2442,429300.0
2008-04-30 11:00:00,44.47,44.54,44.43,44.54,318200.0,24.2442,24.2823,24.2224,24.2823,318200.0
2008-04-30 11:30:00,44.54,44.76,44.37,44.75,409300.0,24.2823,24.4023,24.1897,24.3968,409300.0
2008-04-30 12:00:00,44.74,44.74,44.58,44.6,159500.0,24.3914,24.3914,24.3041,24.315,159500.0
2008-04-30 12:30:00,44.6,44.76,44.58,44.6,209500.0,24.315,24.4023,24.3041,24.315,209500.0
2008-04-30 13:00:00,44.61,44.61,44.41,44.47,209800.0,24.3205,24.3205,24.2115,24.2442,209800.0
2008-04-30 13:30:00,44.45,44.47,44.33,44.37,161700.0,24.2333,24.2442,24.1678,24.1897,161700.0
2008-04-30 14:00:00,44.38,44.57,44.19,44.39,493700.0,24.1951,24.2987,24.0915,24.2006,493700.0
2008-04-30 14:30:00,44.38,44.49,43.91,43.91,471200.0,24.1951,24.2551,23.9389,23.9389,471200.0
2008-04-30 15:00:00,43.91,43.93,43.31,43.44,890000.0,23.9389,23.9498,23.6118,23.6826,890000.0
2008-04-30 15:30:00,43.44,43.83,43.44,43.62,731500.0,23.6826,23.8953,23.6826,23.7808,731500.0
2008-05-01 09:30:00,43.75,44.19,43.32,44.11,334700.0,23.8516,24.0915,23.6172,24.0479,334700.0
2008-05-01 10:00:00,44.13,44.83,43.98,44.8,365200.0,24.0588,24.4404,23.977,24.4241,365200.0
2008-05-01 10:30:00,44.8,44.89,44.57,44.73,308700.0,24.4241,24.4731,24.2987,24.3859,308700.0
2008-05-01 11:00:00,44.72,45.18,44.69,45.1,289200.0,24.3805,24.6313,24.3641,24.5876,289200.0
2008-05-01 11:30:00,45.09,45.16,44.99,45.07,162900.0,24.5822,24.6203,24.5277,24.5713,162900.0
2008-05-01 12:00:00,45.09,45.39,45.07,45.35,150500.0,24.5822,24.7457,24.5713,24.7239,150500.0
2008-05-01 12:30:00,45.35,45.7,45.35,45.67,259600.0,24.7239,24.9147,24.7239,24.8984,259600.0
2008-05-01 13:00:00,45.67,45.85,45.49,45.69,290800.0,24.8984,24.9965,24.8003,24.9093,290800.0
2008-05-01 13:30:00,45.69,45.8,45.42,45.44,193700.0,24.9093,24.9693,24.7621,24.773,193700.0
2008-05-01 14:00:00,45.43,45.56,45.35,45.39,249700.0,24.7675,24.8384,24.7239,24.7457,249700.0
2008-05-01 14:30:00,45.4,45.69,45.4,45.47,204500.0,24.7512,24.9093,24.7512,24.7894,204500.0
2008-05-01 15:00:00,45.46,45.63,45.41,45.54,220100.0,24.7839,24.8766,24.7566,24.8275,220100.0
2008-05-01 15:30:00,45.53,45.59,45.33,45.53,494800.0,24.8221,24.8548,24.713,24.8221,494800.0
2008-05-02 09:30:00,45.87,46.24,45.51,45.65,292600.0,25.0074,25.2091,24.8112,24.8875,292600.0
2008-05-02 10:00:00,45.65,45.83,45.51,45.54,259200.0,24.8875,24.9856,24.8112,24.8275,259200.0
2008-05-02 10:30:00,45.54,45.55,44.65,44.76,369000.0,24.8275,24.833,24.3423,24.4023,369000.0
2008-05-02 11:00:00,44.73,44.87,44.55,44.59,235300.0,24.3859,24.4622,24.2878,24.3096,235300.0
2008-05-02 11:30:00,44.61,44.73,44.48,44.51,117500.0,24.3205,24.3859,24.2496,24.266,117500.0
2008-05-02 12:00:00,44.51,44.59,44.4,44.56,247600.0,24.266,24.3096,24.206,24.2932,247600.0
2008-05-02 12:30:00,44.55,44.66,44.52,44.6,138000.0,24.2878,24.3478,24.2714,24.315,138000.0
2008-05-02 13:00:00,44.61,44.63,44.32,44.5,469400.0,24.3205,24.3314,24.1624,24.2605,469400.0
2008-05-02 13:30:00,44.5,44.73,44.48,44.55,181800.0,24.2605,24.3859,24.2496,24.2878,181800.0
2008-05-02 14:00:00,44.55,44.71,44.52,44.62,161200.0,24.2878,24.375,24.2714,24.326,161200.0
2008-05-02 14:30:00,44.63,44.78,44.6,44.69,142500.0,24.3314,24.4132,24.315,24.3641,142500.0
2008-05-02 15:00:00,44.69,45.05,44.69,44.98,193600.0,24.3641,24.5604,24.3641,24.5222,193600.0
2008-05-02 15:30:00,44.99,45.3,44.92,45.3,380200.0,24.5277,24.6967,24.4895,24.6967,380200.0
2008-05-05 09:30:00,45.17,45.48,45.0,45.3,256700.0,24.6258,24.7948,24.5331,24.6967,256700.0
2008-05-05 10:00:00,45.31,45.78,44.71,44.74,299900.0,24.7021,24.9584,24.375,24.3914,299900.0
2008-05-05 10:30:00,44.73,44.86,44.4,44.46,292200.0,24.3859,24.4568,24.206,24.2387,292200.0
2008-05-05 11:00:00,44.45,44.61,44.41,44.49,110800.0,24.2333,24.3205,24.2115,24.2551,110800.0
2008-05-05 11:30:00,44.49,44.53,44.32,44.35,202500.0,24.2551,24.2769,24.1624,24.1788,202500.0
2008-05-05 12:00:00,44.35,44.48,44.2,44.32,131600.0,24.1788,24.2496,24.097,24.1624,131600.0
2008-05-05 12:30:00,44.33,44.6,44.25,44.49,220400.0,24.1678,24.315,24.1242,24.2551,220400.0
2008-05-05 13:00:00,44.49,44.53,44.32,44.36,163400.0,24.2551,24.2769,24.1624,24.1842,163400.0
2008-05-05 13:30:00,44.36,44.5,44.31,44.49,188500.0,24.1842,24.2605,24.1569,24.2551,188500.0
2008-05-05 14:00:00,44.5,44.58,44.42,44.54,193700.0,24.2605,24.3041,24.2169,24.2823,193700.0
2008-05-05 14:30:00,44.53,44.57,44.33,44.43,154000.0,24.2769,24.2987,24.1678,24.2224,154000.0
2008-05-05 15:00:00,44.44,44.68,44.44,44.63,142400.0,24.2278,24.3587,24.2278,24.3314,142400.0
2008-05-05 15:30:00,44.64,44.64,44.51,44.59,340500.0,24.3369,24.3369,24.266,24.3096,340500.0
2008-05-06 09:30:00,44.45,44.66,43.82,43.93,360100.0,24.2333,24.3478,23.8898,23.9498,360100.0
2008-05-06 10:00:00,43.95,43.99,43.45,43.73,453700.0,23.9607,23.9825,23.6881,23.8407,453700.0
2008-05-06 10:30:00,43.73,44.12,43.51,44.01,326300.0,23.8407,24.0534,23.7208,23.9934,326300.0
2008-05-06 11:00:00,44.02,44.13,43.88,44.05,316200.0,23.9988,24.0588,23.9225,24.0152,316200.0
2008-05-06 11:30:00,44.04,44.27,43.92,44.27,146000.0,24.0097,24.1351,23.9443,24.1351,146000.0
2008-05-06 12:00:00,44.26,44.61,44.18,44.32,263100.0,24.1297,24.3205,24.0861,24.1624,263100.0
2008-05-06 12:30:00,44.33,44.5,44.29,44.43,214000.0,24.1678,24.2605,24.146,24.2224,214000.0
2008-05-06 13:00:00,44.47,44.47,44.29,44.3,139400.0,24.2442,24.2442,24.146,24.1515,139400.0
2008-05-06 13:30:00,44.32,44.45,44.26,44.33,136400.0,24.1624,24.2333,24.1297,24.1678,136400.0
2008-05-06 14:00:00,44.32,44.37,44.17,44.31,170700.0,24.1624,24.1897,24.0806,24.1569,170700.0
2008-05-06 14:30:00,44.3,44.82,44.3,44.73,275100.0,24.1515,24.435,24.1515,24.3859,275100.0
2008-05-06 15:00:00,44.73,44.93,44.69,44.82,213100.0,24.3859,24.495,24.3641,24.435,213100.0
2008-05-06 15:30:00,44.82,44.94,44.5,44.5,482400.0,24.435,24.5004,24.2605,24.2605,482400.0
2008-05-07 09:30:00,44.36,44.82,44.0,44.71,373800.0,24.1842,24.435,23.9879,24.375,373800.0
2008-05-07 10:00:00,44.71,44.95,44.59,44.83,276500.0,24.375,24.5059,24.3096,24.4404,276500.0
2008-05-07 10:30:00,44.85,45.13,44.82,44.86,245200.0,24.4513,24.604,24.435,24.4568,245200.0
2008-05-07 11:00:00,44.86,44.94,44.46,44.47,283600.0,24.4568,24.5004,24.2387,24.2442,283600.0
2008-05-07 11:30:00,44.5,44.51,44.2,44.38,137300.0,24.2605,24.266,24.097,24.1951,137300.0
2008-05-07 12:00:00,44.4,44.62,44.34,44.39,168500.0,24.206,24.326,24.1733,24.2006,168500.0
2008-05-07 12:30:00,44.41,44.59,44.38,44.57,71600.0,24.2115,24.3096,24.1951,24.2987,71600.0
2008-05-07 13:00:00,44.57,44.58,44.22,44.38,124700.0,24.2987,24.3041,24.1079,24.1951,124700.0
2008-05-07 13:30:00,44.38,44.42,44.19,44.25,96400.0,24.1951,24.2169,24.0915,24.1242,96400.0
2008-05-07 14:00:00,44.23,44.28,44.0,44.1,125400.0,24.1133,24.1406,23.9879,24.0425,125400.0
2008-05-07 14:30:00,44.1,44.16,43.79,43.93,266100.0,24.0425,24.0752,23.8735,23.9498,266100.0
2008-05-07 15:00:00,43.92,44.01,43.68,43.83,287700.0,23.9443,23.9934,23.8135,23.8953,287700.0
2008-05-07 15:30:00,43.84,44.07,43.76,43.79,578000.0,23.9007,24.0261,23.8571,23.8735,578000.0
2008-05-08 09:30:00,43.97,44.15,43.77,43.9,251400.0,23.9716,24.0697,23.8625,23.9334,251400.0
2008-05-08 10:00:00,43.88,43.88,43.29,43.66,277400.0,23.9225,23.9225,23.6009,23.8026,277400.0
2008-05-08 10:30:00,43.64,43.86,43.41,43.86,176200.0,23.7917,23.9116,23.6663,23.9116,176200.0
2008-05-08 11:00:00,43.86,44.35,43.81,44.2,220700.0,23.9116,24.1788,23.8844,24.097,220700.0
2008-05-08 11:30:00,44.2,44.32,43.92,44.04,156600.0,24.097,24.1624,23.9443,24.0097,156600.0
2008-05-08 12:00:00,44.03,44.05,43.82,43.85,88700.0,24.0043,24.0152,23.8898,23.9062,88700.0
2008-05-08 12:30:00,43.84,44.02,43.78,43.92,61400.0,23.9007,23.9988,23.868,23.9443,61400.0
2008-05-08 13:00:00,43.95,44.15,43.75,44.12,141600.0,23.9607,24.0697,23.8516,24.0534,141600.0
2008-05-08 13:30:00,44.14,44.31,43.99,44.3,110400.0,24.0643,24.1569,23.9825,24.1515,110400.0
2008-05-08 14:00:00,44.3,44.3,43.95,43.97,105600.0,24.1515,24.1515,23.9607,23.9716,105600.0
2008-05-08 14:30:00,43.96,44.01,43.68,43.79,103800.0,23.9661,23.9934,23.8135,23.8735,103800.0
2008-05-08 15:00:00,43.8,44.01,43.74,43.9,211500.0,23.8789,23.9934,23.8462,23.9334,211500.0
2008-05-08 15:30:00,43.9,44.01,43.82,43.97,225600.0,23.9334,23.9934,23.8898,23.9716,225600.0
2008-05-09 09:30:00,43.62,43.76,43.25,43.25,155600.0,23.7808,23.8571,23.5791,23.5791,155600.0
2008-05-09 10:00:00,43.25,43.95,43.25,43.9,143300.0,23.5791,23.9607,23.5791,23.9334,143300.0
2008-05-09 10:30:00,43.89,44.45,43.83,44.18,151100.0,23.928,24.2333,23.8953,24.0861,151100.0
2008-05-09 11:00:00,44.19,44.24,43.97,43.97,62700.0,24.0915,24.1188,23.9716,23.9716,62700.0
2008-05-09 11:30:00,43.98,44.02,43.82,43.97,34000.0,23.977,23.9988,23.8898,23.9716,34000.0
2008-05-09 12:00:00,43.96,43.97,43.75,43.89,64600.0,23.9661,23.9716,23.8516,23.928,64600.0
2008-05-09 12:30:00,43.91,44.08,43.91,44.06,36400.0,23.9389,24.0316,23.9389,24.0206,36400.0
2008-05-09 13:00:00,44.05,44.09,43.95,43.97,53400.0,24.0152,24.037,23.9607,23.9716,53400.0
2008-05-09 13:30:00,43.96,44.2,43.91,44.17,73800.0,23.9661,24.097,23.9389,24.0806,73800.0
2008-05-09 14:00:00,44.15,44.24,43.98,43.98,94500.0,24.0697,24.1188,23.977,23.977,94500.0
2008-05-09 14:30:00,43.97,44.04,43.94,43.99,41700.0,23.9716,24.0097,23.9552,23.9825,41700.0
2008-05-09 15:00:00,43.98,44.02,43.87,43.95,135100.0,23.977,23.9988,23.9171,23.9607,135100.0
2008-05-09 15:30:00,43.94,44.12,43.87,43.95,255000.0,23.9552,24.0534,23.9171,23.9607,255000.0
2008-05-12 09:30:00,43.87,43.96,43.52,43.85,134000.0,23.9171,23.9661,23.7263,23.9062,134000.0
2008-05-12 10:00:00,43.85,43.86,43.4,43.51,221000.0,23.9062,23.9116,23.6608,23.7208,221000.0
2008-05-12 10:30:00,43.51,43.9,43.36,43.65,240400.0,23.7208,23.9334,23.639,23.7971,240400.0
2008-05-12 11:00:00,43.67,43.83,43.67,43.81,65000.0,23.808,23.8953,23.808,23.8844,65000.0
2008-05-12 11:30:00,43.82,44.13,43.78,43.96,119000.0,23.8898,24.0588,23.868,23.9661,119000.0
2008-05-12 12:00:00,43.97,44.19,43.96,44.05,87800.0,23.9716,24.0915,23.9661,24.0152,87800.0
2008-05-12 12:30:00,44.06,44.1,43.97,44.03,97800.0,24.0206,24.0425,23.9716,24.0043,97800.0
2008-05-12 13:00:00,44.03,44.03,43.66,43.66,90100.0,24.0043,24.0043,23.8026,23.8026,90100.0
2008-05-12 13:30:00,43.67,43.75,43.6,43.75,65900.0,23.808,23.8516,23.7699,23.8516,65900.0
2008-05-12 14:00:00,43.77,44.15,43.77,44.11,98000.0,23.8625,24.0697,23.8625,24.0479,98000.0
2008-05-12 14:30:00,44.12,44.33,44.09,44.28,115200.0,24.0534,24.1678,24.037,24.1406,115200.0
2008-05-12 15:00:00,44.28,44.4,44.16,44.29,174200.0,24.1406,24.206,24.0752,24.146,174200.0
2008-05-12 15:30:00,44.29,44.33,44.16,44.24,298900.0,24.146,24.1678,24.0752,24.1188,298900.0
2008-05-13 09:30:00,44.34,44.57,43.94,44.2,202800.0,24.1733,24.2987,23.9552,24.097,202800.0
2008-05-13 10:00:00,44.22,44.31,43.97,44.25,155600.0,24.1079,24.1569,23.9716,24.1242,155600.0
2008-05-13 10:30:00,44.26,44.45,43.95,44.01,284100.0,24.1297,24.2333,23.9607,23.9934,284100.0
2008-05-13 11:00:00,44.01,44.03,43.72,43.86,227500.0,23.9934,24.0043,23.8353,23.9116,227500.0
2008-05-13 11:30:00,43.86,44.02,43.66,43.98,142100.0,23.9116,23.9988,23.8026,23.977,142100.0
2008-05-13 12:00:00,43.98,44.2,43.96,44.12,148900.0,23.977,24.097,23.9661,24.0534,148900.0
2008-05-13 12:30:00,44.12,44.22,43.98,44.07,78100.0,24.0534,24.1079,23.977,24.0261,78100.0
2008-05-13 13:00:00,44.08,44.11,43.93,44.05,76300.0,24.0316,24.0479,23.9498,24.0152,76300.0
2008-05-13 13:30:00,44.05,44.23,44.05,44.13,122700.0,24.0152,24.1133,24.0152,24.0588,122700.0
2008-05-13 14:00:00,44.13,44.22,43.98,44.01,110500.0,24.0588,24.1079,23.977,23.9934,110500.0
2008-05-13 14:30:00,44.02,44.24,43.98,44.22,135400.0,23.9988,24.1188,23.977,24.1079,135400.0
2008-05-13 15:00:00,44.22,44.31,44.12,44.18,167600.0,24.1079,24.1569,24.0534,24.0861,167600.0
2008-05-13 15:30:00,44.19,44.25,44.07,44.12,246100.0,24.0915,24.1242,24.0261,24.0534,246100.0
2008-05-14 09:30:00,44.14,45.5,43.86,45.31,476500.0,24.0643,24.8057,23.9116,24.7021,476500.0
2008-05-14 10:00:00,45.34,45.89,45.3,45.81,408700.0,24.7185,25.0183,24.6967,24.9747,408700.0
2008-05-14 10:30:00,45.81,46.32,45.78,46.07,410700.0,24.9747,25.2528,24.9584,25.1165,410700.0
2008-05-14 11:00:00,46.06,46.13,45.79,45.95,252900.0,25.111,25.1492,24.9638,25.051,252900.0
2008-05-14 11:30:00,45.94,46.02,45.7,45.85,148500.0,25.0456,25.0892,24.9147,24.9965,148500.0
2008-05-14 12:00:00,45.85,46.0,45.77,45.96,177300.0,24.9965,25.0783,24.9529,25.0565,177300.0
2008-05-14 12:30:00,45.95,46.14,45.88,45.96,230600.0,25.051,25.1546,25.0129,25.0565,230600.0
2008-05-14 13:00:00,45.96,46.4,45.96,46.24,235100.0,25.0565,25.2964,25.0565,25.2091,235100.0
2008-05-14 13:30:00,46.24,46.88,46.24,46.7,410300.0,25.2091,25.5581,25.2091,25.4599,410300.0
2008-05-14 14:00:00,46.7,46.76,46.45,46.54,334400.0,25.4599,25.4926,25.3236,25.3727,334400.0
2008-05-14 14:30:00,46.55,46.71,46.4,46.45,586300.0,25.3781,25.4654,25.2964,25.3236,586300.0
2008-05-14 15:00:00,46.45,46.46,45.87,46.11,421900.0,25.3236,25.3291,25.0074,25.1383,421900.0
2008-05-14 15:30:00,46.12,46.12,45.76,45.81,747600.0,25.1437,25.1437,24.9475,24.9747,747600.0
2008-05-15 09:30:00,45.66,46.03,45.46,45.67,345200.0,24.9736,25.176,24.8642,24.9791,345200.0
2008-05-15 10:00:00,45.69,45.81,45.47,45.64,389000.0,24.99,25.0557,24.8697,24.9627,389000.0
2008-05-15 10:30:00,45.64,45.91,45.58,45.77,200500.0,24.9627,25.1104,24.9299,25.0338,200500.0
2008-05-15 11:00:00,45.77,46.07,45.73,45.85,256600.0,25.0338,25.1979,25.0119,25.0776,256600.0
2008-05-15 11:30:00,45.85,45.98,45.7,45.97,173600.0,25.0776,25.1487,24.9955,25.1432,173600.0
2008-05-15 12:00:00,45.97,46.31,45.93,46.3,195900.0,25.1432,25.3292,25.1213,25.3237,195900.0
2008-05-15 12:30:00,46.28,46.37,46.02,46.07,147500.0,25.3127,25.362,25.1705,25.1979,147500.0
2008-05-15 13:00:00,46.06,46.27,46.02,46.2,134700.0,25.1924,25.3073,25.1705,25.269,134700.0
2008-05-15 13:30:00,46.2,46.26,45.98,46.02,164200.0,25.269,25.3018,25.1487,25.1705,164200.0
2008-05-15 14:00:00,46.02,46.24,45.99,45.99,311800.0,25.1705,25.2909,25.1541,25.1541,311800.0
2008-05-15 14:30:00,45.99,46.17,45.99,46.05,140300.0,25.1541,25.2526,25.1541,25.1869,140300.0
2008-05-15 15:00:00,46.06,46.18,46.03,46.17,215100.0,25.1924,25.258,25.176,25.2526,215100.0
2008-05-15 15:30:00,46.17,46.33,46.08,46.28,502300.0,25.2526,25.3401,25.2034,25.3127,502300.0
2008-05-16 09:30:00,46.52,46.69,45.43,45.5,775600.0,25.444,25.537,24.8478,24.8861,775600.0
2008-05-16 10:00:00,45.49,45.57,45.15,45.55,353600.0,24.8807,24.9244,24.6947,24.9135,353600.0
2008-05-16 10:30:00,45.54,45.68,45.16,45.16,233100.0,24.908,24.9846,24.7002,24.7002,233100.0
2008-05-16 11:00:00,45.15,45.15,44.82,44.96,269700.0,24.6947,24.6947,24.5142,24.5908,269700.0
2008-05-16 11:30:00,44.95,45.13,44.91,45.04,113700.0,24.5853,24.6838,24.5634,24.6345,113700.0
2008-05-16 12:00:00,45.04,45.22,44.93,45.17,100500.0,24.6345,24.733,24.5744,24.7056,100500.0
2008-05-16 12:30:00,45.19,45.5,45.14,45.47,139200.0,24.7166,24.8861,24.6892,24.8697,139200.0
2008-05-16 13:00:00,45.47,45.52,45.31,45.41,96300.0,24.8697,24.8971,24.7822,24.8369,96300.0
2008-05-16 13:30:00,45.42,45.42,45.1,45.28,172100.0,24.8424,24.8424,24.6673,24.7658,172100.0
2008-05-16 14:00:00,45.28,45.5,45.15,45.41,114700.0,24.7658,24.8861,24.6947,24.8369,114700.0
2008-05-16 14:30:00,45.41,45.55,45.37,45.47,103500.0,24.8369,24.9135,24.815,24.8697,103500.0
2008-05-16 15:00:00,45.46,45.8,45.4,45.71,247400.0,24.8642,25.0502,24.8314,25.001,247400.0
2008-05-16 15:30:00,45.71,45.93,45.61,45.9,404100.0,25.001,25.1213,24.9463,25.1049,404100.0
2008-05-19 09:30:00,46.23,46.87,45.88,46.72,370100.0,25.2854,25.6354,25.094,25.5534,370100.0
2008-05-19 10:00:00,46.72,47.07,46.52,46.85,211200.0,25.5534,25.7448,25.444,25.6245,211200.0
2008-05-19 10:30:00,46.86,47.05,46.51,46.7,121600.0,25.63,25.7339,25.4385,25.5425,121600.0
2008-05-19 11:00:00,46.68,47.02,46.68,46.83,103000.0,25.5315,25.7175,25.5315,25.6136,103000.0
2008-05-19 11:30:00,46.84,47.0,46.79,46.82,99400.0,25.619,25.7065,25.5917,25.6081,99400.0
2008-05-19 12:00:00,46.83,46.87,46.63,46.76,116200.0,25.6136,25.6354,25.5042,25.5753,116200.0
2008-05-19 12:30:00,46.76,46.81,46.58,46.67,147500.0,25.5753,25.6026,25.4768,25.5261,147500.0
2008-05-19 13:00:00,46.68,46.92,46.68,46.92,92200.0,25.5315,25.6628,25.5315,25.6628,92200.0
2008-05-19 13:30:00,46.91,47.02,46.8,46.84,228000.0,25.6573,25.7175,25.5972,25.619,228000.0
2008-05-19 14:00:00,46.84,46.84,46.29,46.35,393500.0,25.619,25.619,25.3182,25.351,393500.0
2008-05-19 14:30:00,46.35,46.6,46.24,46.6,223200.0,25.351,25.4878,25.2909,25.4878,223200.0
2008-05-19 15:00:00,46.6,46.67,46.43,46.5,216100.0,25.4878,25.5261,25.3948,25.4331,216100.0
2008-05-19 15:30:00,46.5,46.54,46.05,46.23,635700.0,25.4331,25.455,25.1869,25.2854,635700.0
2008-05-20 09:30:00,45.94,46.0,45.27,45.4,323600.0,25.1268,25.1596,24.7603,24.8314,323600.0
2008-05-20 10:00:00,45.4,45.4,44.91,45.18,298200.0,24.8314,24.8314,24.5634,24.7111,298200.0
2008-05-20 10:30:00,45.16,45.35,44.88,44.99,294800.0,24.7002,24.8041,24.547,24.6072,294800.0
2008-05-20 11:00:00,44.99,45.03,44.66,44.71,291400.0,24.6072,24.6291,24.4267,24.454,291400.0
2008-05-20 11:30:00,44.71,44.72,44.4,44.46,265500.0,24.454,24.4595,24.2845,24.3173,265500.0
2008-05-20 12:00:00,44.46,44.64,44.4,44.56,325400.0,24.3173,24.4157,24.2845,24.372,325400.0
2008-05-20 12:30:00,44.55,44.6,44.2,44.3,303900.0,24.3665,24.3939,24.1751,24.2298,303900.0
2008-05-20 13:00:00,44.3,44.49,44.25,44.39,182400.0,24.2298,24.3337,24.2024,24.279,182400.0
2008-05-20 13:30:00,44.39,44.56,44.22,44.42,271200.0,24.279,24.372,24.186,24.2954,271200.0
2008-05-20 14:00:00,44.43,44.64,44.33,44.41,225500.0,24.3009,24.4157,24.2462,24.29,225500.0
2008-05-20 14:30:00,44.41,44.63,44.34,44.35,598200.0,24.29,24.4103,24.2517,24.2571,598200.0
2008-05-20 15:00:00,44.35,44.58,44.33,44.52,377200.0,24.2571,24.3829,24.2462,24.3501,377200.0
2008-05-20 15:30:00,44.53,44.6,44.26,44.58,913900.0,24.3556,24.3939,24.2079,24.3829,913900.0
2008-05-21 09:30:00,44.67,44.93,44.43,44.5,240400.0,24.4322,24.5744,24.3009,24.3392,240400.0
2008-05-21 10:00:00,44.5,44.81,44.4,44.64,190000.0,24.3392,24.5087,24.2845,24.4157,190000.0
2008-05-21 10:30:00,44.63,44.77,44.44,44.69,230300.0,24.4103,24.4869,24.3064,24.4431,230300.0
2008-05-21 11:00:00,44.69,45.15,44.59,45.14,251700.0,24.4431,24.6947,24.3884,24.6892,251700.0
2008-05-21 11:30:00,45.12,45.15,44.86,44.98,124200.0,24.6783,24.6947,24.5361,24.6017,124200.0
2008-05-21 12:00:00,44.98,45.08,44.77,45.07,133300.0,24.6017,24.6564,24.4869,24.6509,133300.0
2008-05-21 12:30:00,45.07,45.1,44.8,44.86,172000.0,24.6509,24.6673,24.5033,24.5361,172000.0
2008-05-21 13:00:00,44.85,44.87,44.68,44.7,91500.0,24.5306,24.5415,24.4376,24.4486,91500.0
2008-05-21 13:30:00,44.7,44.96,44.7,44.72,258100.0,24.4486,24.5908,24.4486,24.4595,258100.0
2008-05-21 14:00:00,44.73,44.73,44.0,44.09,624500.0,24.465,24.465,24.0657,24.1149,624500.0
2008-05-21 14:30:00,44.09,44.26,43.88,44.24,307800.0,24.1149,24.2079,24.0001,24.197,307800.0
2008-05-21 15:00:00,44.25,44.39,44.06,44.32,209300.0,24.2024,24.279,24.0985,24.2407,209300.0
2008-05-21 15:30:00,44.32,44.45,44.01,44.13,488700.0,24.2407,24.3118,24.0712,24.1368,488700.0
2008-05-22 09:30:00,44.27,44.75,44.12,44.58,213200.0,24.2134,24.4759,24.1313,24.3829,213200.0
2008-05-22 10:00:00,44.57,45.18,44.53,44.82,206100.0,24.3775,24.7111,24.3556,24.5142,206100.0
2008-05-22 10:30:00,44.81,44.99,44.53,44.76,216300.0,24.5087,24.6072,24.3556,24.4814,216300.0
2008-05-22 11:00:00,44.76,44.89,44.67,44.78,57600.0,24.4814,24.5525,24.4322,24.4923,57600.0
2008-05-22 11:30:00,44.75,44.77,44.43,44.72,129100.0,24.4759,24.4869,24.3009,24.4595,129100.0
2008-05-22 12:00:00,44.72,44.76,44.51,44.76,87600.0,24.4595,24.4814,24.3446,24.4814,87600.0
2008-05-22 12:30:00,44.74,45.05,44.68,44.96,216400.0,24.4704,24.64,24.4376,24.5908,216400.0
2008-05-22 13:00:00,44.95,45.07,44.93,44.97,107000.0,24.5853,24.6509,24.5744,24.5962,107000.0
2008-05-22 13:30:00,44.95,45.11,44.86,44.91,102600.0,24.5853,24.6728,24.5361,24.5634,102600.0
2008-05-22 14:00:00,44.9,45.05,44.72,44.82,203500.0,24.558,24.64,24.4595,24.5142,203500.0
2008-05-22 14:30:00,44.82,44.92,44.68,44.82,141000.0,24.5142,24.5689,24.4376,24.5142,141000.0
2008-05-22 15:00:00,44.83,44.86,44.51,44.54,127100.0,24.5197,24.5361,24.3446,24.3611,127100.0
2008-05-22 15:30:00,44.55,44.82,44.51,44.75,289400.0,24.3665,24.5142,24.3446,24.4759,289400.0
2008-05-23 09:30:00,44.33,44.63,44.28,44.44,190500.0,24.2462,24.4103,24.2188,24.3064,190500.0
2008-05-23 10:00:00,44.44,44.63,44.29,44.36,299000.0,24.3064,24.4103,24.2243,24.2626,299000.0
2008-05-23 10:30:00,44.35,44.4,44.0,44.17,219500.0,24.2571,24.2845,24.0657,24.1587,219500.0
2008-05-23 11:00:00,44.15,44.18,43.58,43.64,262100.0,24.1477,24.1642,23.836,23.8688,262100.0
2008-05-23 11:30:00,43.65,43.7,43.49,43.61,262200.0,23.8743,23.9016,23.7868,23.8524,262200.0
2008-05-23 12:00:00,43.65,43.68,43.53,43.64,146800.0,23.8743,23.8907,23.8086,23.8688,146800.0
2008-05-23 12:30:00,43.65,43.68,43.46,43.5,111200.0,23.8743,23.8907,23.7704,23.7922,111200.0
2008-05-23 13:00:00,43.49,43.68,43.45,43.63,107700.0,23.7868,23.8907,23.7649,23.8633,107700.0
2008-05-23 13:30:00,43.64,43.83,43.53,43.55,164600.0,23.8688,23.9727,23.8086,23.8196,164600.0
2008-05-23 14:00:00,43.55,43.86,43.54,43.86,142000.0,23.8196,23.9891,23.8141,23.9891,142000.0
2008-05-23 14:30:00,43.87,43.92,43.71,43.81,138000.0,23.9946,24.0219,23.9071,23.9618,138000.0
2008-05-23 15:00:00,43.8,43.91,43.64,43.81,172100.0,23.9563,24.0165,23.8688,23.9618,172100.0
2008-05-23 15:30:00,43.81,43.96,43.71,43.89,440100.0,23.9618,24.0438,23.9071,24.0055,440100.0
2008-05-27 09:30:00,44.1,45.38,44.1,45.2,370200.0,24.1204,24.8205,24.1204,24.722,370200.0
2008-05-27 10:00:00,45.19,45.54,44.98,45.08,285500.0,24.7166,24.908,24.6017,24.6564,285500.0
2008-05-27 10:30:00,45.08,45.25,44.98,45.21,189100.0,24.6564,24.7494,24.6017,24.7275,189100.0
2008-05-27 11:00:00,45.21,45.35,44.85,44.91,202600.0,24.7275,24.8041,24.5306,24.5634,202600.0
2008-05-27 11:30:00,44.9,44.96,44.77,44.81,114800.0,24.558,24.5908,24.4869,24.5087,114800.0
2008-05-27 12:00:00,44.79,44.87,44.68,44.84,82500.0,24.4978,24.5415,24.4376,24.5251,82500.0
2008-05-27 12:30:00,44.85,44.94,44.76,44.8,76900.0,24.5306,24.5798,24.4814,24.5033,76900.0
2008-05-27 13:00:00,44.82,44.95,44.72,44.93,116700.0,24.5142,24.5853,24.4595,24.5744,116700.0
2008-05-27 13:30:00,44.92,45.12,44.88,45.09,142100.0,24.5689,24.6783,24.547,24.6619,142100.0
2008-05-27 14:00:00,45.11,45.19,44.99,44.99,194800.0,24.6728,24.7166,24.6072,24.6072,194800.0
2008-05-27 14:30:00,44.99,45.37,44.99,45.31,241900.0,24.6072,24.815,24.6072,24.7822,241900.0
2008-05-27 15:00:00,45.32,45.41,45.22,45.38,295900.0,24.7877,24.8369,24.733,24.8205,295900.0
2008-05-27 15:30:00,45.38,45.46,45.3,45.42,582400.0,24.8205,24.8642,24.7767,24.8424,582400.0
2008-05-28 09:30:00,45.42,45.64,45.35,45.48,284400.0,24.8424,24.9627,24.8041,24.8752,284400.0
2008-05-28 10:00:00,45.49,45.59,45.35,45.45,388300.0,24.8807,24.9354,24.8041,24.8588,388300.0
2008-05-28 10:30:00,45.45,45.61,45.43,45.53,174600.0,24.8588,24.9463,24.8478,24.9025,174600.0
2008-05-28 11:00:00,45.54,45.59,45.21,45.24,232900.0,24.908,24.9354,24.7275,24.7439,232900.0
2008-05-28 11:30:00,45.26,45.43,45.18,45.3,140900.0,24.7549,24.8478,24.7111,24.7767,140900.0
2008-05-28 12:00:00,45.32,45.43,45.19,45.41,146100.0,24.7877,24.8478,24.7166,24.8369,146100.0
2008-05-28 12:30:00,45.4,45.41,45.25,45.26,80200.0,24.8314,24.8369,24.7494,24.7549,80200.0
2008-05-28 13:00:00,45.26,45.42,45.25,45.4,100400.0,24.7549,24.8424,24.7494,24.8314,100400.0
2008-05-28 13:30:00,45.4,45.42,45.23,45.3,103500.0,24.8314,24.8424,24.7384,24.7767,103500.0
2008-05-28 14:00:00,45.3,45.39,45.19,45.27,157000.0,24.7767,24.826,24.7166,24.7603,157000.0
2008-05-28 14:30:00,45.27,45.39,45.2,45.26,203900.0,24.7603,24.826,24.722,24.7549,203900.0
2008-05-28 15:00:00,45.27,45.51,45.2,45.4,319700.0,24.7603,24.8916,24.722,24.8314,319700.0
2008-05-28 15:30:00,45.4,45.68,45.37,45.65,527100.0,24.8314,24.9846,24.815,24.9682,527100.0
2008-05-29 09:30:00,45.67,45.98,45.4,45.96,224800.0,24.9791,25.1487,24.8314,25.1377,224800.0
2008-05-29 10:00:00,45.96,46.1,45.64,45.95,297300.0,25.1377,25.2143,24.9627,25.1323,297300.0
2008-05-29 10:30:00,45.95,46.24,45.66,46.13,505600.0,25.1323,25.2909,24.9736,25.2307,505600.0
2008-05-29 11:00:00,46.13,46.25,45.97,46.11,292900.0,25.2307,25.2963,25.1432,25.2198,292900.0
2008-05-29 11:30:00,46.11,46.42,46.1,46.27,197200.0,25.2198,25.3893,25.2143,25.3073,197200.0
2008-05-29 12:00:00,46.27,46.31,46.08,46.22,171600.0,25.3073,25.3292,25.2034,25.2799,171600.0
2008-05-29 12:30:00,46.2,46.37,46.12,46.27,115800.0,25.269,25.362,25.2252,25.3073,115800.0
2008-05-29 13:00:00,46.27,46.37,46.15,46.18,74800.0,25.3073,25.362,25.2416,25.258,74800.0
2008-05-29 13:30:00,46.17,46.28,46.1,46.12,118300.0,25.2526,25.3127,25.2143,25.2252,118300.0
2008-05-29 14:00:00,46.12,46.28,45.97,46.14,246900.0,25.2252,25.3127,25.1432,25.2362,246900.0
2008-05-29 14:30:00,46.16,46.3,46.1,46.13,196500.0,25.2471,25.3237,25.2143,25.2307,196500.0
2008-05-29 15:00:00,46.12,46.26,46.06,46.16,323000.0,25.2252,25.3018,25.1924,25.2471,323000.0
2008-05-29 15:30:00,46.16,46.34,46.11,46.18,618400.0,25.2471,25.3456,25.2198,25.258,618400.0
2008-05-30 09:30:00,46.3,46.6,46.01,46.55,242500.0,25.3237,25.4878,25.1651,25.4604,242500.0
2008-05-30 10:00:00,46.53,46.77,46.36,46.7,156100.0,25.4495,25.5807,25.3565,25.5425,156100.0
2008-05-30 10:30:00,46.72,46.72,46.33,46.41,242800.0,25.5534,25.5534,25.3401,25.3838,242800.0
2008-05-30 11:00:00,46.42,46.5,46.25,46.38,281500.0,25.3893,25.4331,25.2963,25.3674,281500.0
2008-05-30 11:30:00,46.34,46.52,46.3,46.5,204500.0,25.3456,25.444,25.3237,25.4331,204500.0
2008-05-30 12:00:00,46.5,46.5,46.27,46.34,104100.0,25.4331,25.4331,25.3073,25.3456,104100.0
2008-05-30 12:30:00,46.34,46.42,46.3,46.34,103600.0,25.3456,25.3893,25.3237,25.3456,103600.0
2008-05-30 13:00:00,46.34,46.36,46.18,46.34,254600.0,25.3456,25.3565,25.258,25.3456,254600.0
2008-05-30 13:30:00,46.36,46.6,46.35,46.45,289200.0,25.3565,25.4878,25.351,25.4057,289200.0
2008-05-30 14:00:00,46.46,46.46,46.26,46.31,249900.0,25.4112,25.4112,25.3018,25.3292,249900.0
2008-05-30 14:30:00,46.31,46.47,46.29,46.39,262700.0,25.3292,25.4167,25.3182,25.3729,262700.0
2008-05-30 15:00:00,46.39,46.48,46.17,46.21,242000.0,25.3729,25.4221,25.2526,25.2745,242000.0
2008-05-30 15:30:00,46.21,46.3,46.1,46.13,518900.0,25.2745,25.3237,25.2143,25.2307,518900.0
2008-06-02 09:30:00,46.24,46.62,45.94,46.21,423500.0,25.2909,25.4987,25.1268,25.2745,423500.0
2008-06-02 10:00:00,46.2,46.26,45.85,45.93,443600.0,25.269,25.3018,25.0776,25.1213,443600.0
2008-06-02 10:30:00,45.91,45.94,45.74,45.76,287400.0,25.1104,25.1268,25.0174,25.0283,287400.0
2008-06-02 11:00:00,45.76,45.83,45.6,45.66,391600.0,25.0283,25.0666,24.9408,24.9736,391600.0
2008-06-02 11:30:00,45.66,45.69,45.4,45.47,176800.0,24.9736,24.99,24.8314,24.8697,176800.0
2008-06-02 12:00:00,45.47,45.56,45.44,45.49,250200.0,24.8697,24.9189,24.8533,24.8807,250200.0
2008-06-02 12:30:00,45.48,45.5,45.19,45.22,425500.0,24.8752,24.8861,24.7166,24.733,425500.0
2008-06-02 13:00:00,45.21,45.28,45.06,45.15,243700.0,24.7275,24.7658,24.6455,24.6947,243700.0
2008-06-02 13:30:00,45.15,45.25,45.1,45.25,127700.0,24.6947,24.7494,24.6673,24.7494,127700.0
2008-06-02 14:00:00,45.25,45.43,45.16,45.4,254200.0,24.7494,24.8478,24.7002,24.8314,254200.0
2008-06-02 14:30:00,45.4,45.45,45.26,45.26,105200.0,24.8314,24.8588,24.7549,24.7549,105200.0
2008-06-02 15:00:00,45.26,45.38,45.08,45.33,355600.0,24.7549,24.8205,24.6564,24.7931,355600.0
2008-06-02 15:30:00,45.34,45.64,45.34,45.57,445400.0,24.7986,24.9627,24.7986,24.9244,445400.0
2008-06-03 09:30:00,45.76,45.76,45.08,45.27,211900.0,25.0283,25.0283,24.6564,24.7603,211900.0
2008-06-03 10:00:00,45.31,45.69,45.22,45.23,195000.0,24.7822,24.99,24.733,24.7384,195000.0
2008-06-03 10:30:00,45.22,45.3,45.03,45.18,165800.0,24.733,24.7767,24.6291,24.7111,165800.0
2008-06-03 11:00:00,45.18,45.42,45.13,45.39,357200.0,24.7111,24.8424,24.6838,24.826,357200.0
2008-06-03 11:30:00,45.39,45.42,45.1,45.13,153800.0,24.826,24.8424,24.6673,24.6838,153800.0
2008-06-03 12:00:00,45.13,45.13,44.93,44.96,245500.0,24.6838,24.6838,24.5744,24.5908,245500.0
2008-06-03 12:30:00,44.96,45.0,44.78,44.81,178400.0,24.5908,24.6127,24.4923,24.5087,178400.0
2008-06-03 13:00:00,44.83,44.96,44.7,44.7,406400.0,24.5197,24.5908,24.4486,24.4486,406400.0
2008-06-03 13:30:00,44.7,44.72,44.37,44.5,545600.0,24.4486,24.4595,24.2681,24.3392,545600.0
2008-06-03 14:00:00,44.5,44.52,44.17,44.23,269700.0,24.3392,24.3501,24.1587,24.1915,269700.0
2008-06-03 14:30:00,44.22,44.33,43.99,44.32,482100.0,24.186,24.2462,24.0602,24.2407,482100.0
2008-06-03 15:00:00,44.32,44.62,44.2,44.54,453500.0,24.2407,24.4048,24.1751,24.3611,453500.0
2008-06-03 15:30:00,44.55,44.7,44.44,44.51,600300.0,24.3665,24.4486,24.3064,24.3446,600300.0
2008-06-04 09:30:00,44.49,45.06,44.1,44.8,342200.0,24.3337,24.6455,24.1204,24.5033,342200.0
2008-06-04 10:00:00,44.85,45.0,44.59,44.89,307900.0,24.5306,24.6127,24.3884,24.5525,307900.0
2008-06-04 10:30:00,44.9,45.31,44.74,45.19,223000.0,24.558,24.7822,24.4704,24.7166,223000.0
2008-06-04 11:00:00,45.2,45.34,45.06,45.12,568900.0,24.722,24.7986,24.6455,24.6783,568900.0
2008-06-04 11:30:00,45.12,45.26,45.07,45.18,227600.0,24.6783,24.7549,24.6509,24.7111,227600.0
2008-06-04 12:00:00,45.16,45.25,45.01,45.16,120900.0,24.7002,24.7494,24.6181,24.7002,120900.0
2008-06-04 12:30:00,45.19,45.22,44.9,44.91,459800.0,24.7166,24.733,24.558,24.5634,459800.0
2008-06-04 13:00:00,44.91,45.18,44.84,45.12,232900.0,24.5634,24.7111,24.5251,24.6783,232900.0
2008-06-04 13:30:00,45.11,45.17,44.89,45.12,448200.0,24.6728,24.7056,24.5525,24.6783,448200.0
2008-06-04 14:00:00,45.11,45.12,44.72,44.85,205800.0,24.6728,24.6783,24.4595,24.5306,205800.0
2008-06-04 14:30:00,44.85,45.0,44.48,44.58,298800.0,24.5306,24.6127,24.3282,24.3829,298800.0
2008-06-04 15:00:00,44.57,44.9,44.55,44.74,300300.0,24.3775,24.558,24.3665,24.4704,300300.0
2008-06-04 15:30:00,44.74,44.86,44.62,44.82,373600.0,24.4704,24.5361,24.4048,24.5142,373600.0
2008-06-05 09:30:00,44.95,45.19,44.53,45.06,212300.0,24.5853,24.7166,24.3556,24.6455,212300.0
2008-06-05 10:00:00,45.08,45.41,44.98,45.3,263200.0,24.6564,24.8369,24.6017,24.7767,263200.0
2008-06-05 10:30:00,45.31,45.45,45.2,45.27,362000.0,24.7822,24.8588,24.722,24.7603,362000.0
2008-06-05 11:00:00,45.26,45.32,43.65,44.18,1058200.0,24.7549,24.7877,23.8743,24.1642,1058200.0
2008-06-05 11:30:00,44.18,44.43,44.07,44.18,287800.0,24.1642,24.3009,24.104,24.1642,287800.0
2008-06-05 12:00:00,44.18,44.49,44.13,44.4,254100.0,24.1642,24.3337,24.1368,24.2845,254100.0
2008-06-05 12:30:00,44.41,44.49,44.08,44.12,236200.0,24.29,24.3337,24.1095,24.1313,236200.0
2008-06-05 13:00:00,44.13,44.19,43.97,44.16,373500.0,24.1368,24.1696,24.0493,24.1532,373500.0
2008-06-05 13:30:00,44.17,44.3,44.1,44.11,289400.0,24.1587,24.2298,24.1204,24.1259,289400.0
2008-06-05 14:00:00,44.11,44.11,43.65,43.71,569700.0,24.1259,24.1259,23.8743,23.9071,569700.0
2008-06-05 14:30:00,43.72,43.83,43.57,43.83,404700.0,23.9126,23.9727,23.8305,23.9727,404700.0
2008-06-05 15:00:00,43.83,44.19,43.83,44.09,332200.0,23.9727,24.1696,23.9727,24.1149,332200.0
2008-06-05 15:30:00,44.09,44.28,44.09,44.18,686900.0,24.1149,24.2188,24.1149,24.1642,686900.0
2008-06-06 09:30:00,43.89,44.25,43.31,43.72,316800.0,24.0055,24.2024,23.6883,23.9126,316800.0
2008-06-06 10:00:00,43.71,43.74,43.25,43.33,388900.0,23.9071,23.9235,23.6555,23.6992,388900.0
2008-06-06 10:30:00,43.32,43.39,43.04,43.15,513600.0,23.6938,23.7321,23.5406,23.6008,513600.0
2008-06-06 11:00:00,43.15,43.37,43.09,43.25,277600.0,23.6008,23.7211,23.568,23.6555,277600.0
2008-06-06 11:30:00,43.23,43.54,43.23,43.43,281800.0,23.6446,23.8141,23.6446,23.7539,281800.0
2008-06-06 12:00:00,43.42,43.64,43.32,43.37,127700.0,23.7485,23.8688,23.6938,23.7211,127700.0
2008-06-06 12:30:00,43.37,43.53,43.15,43.18,153800.0,23.7211,23.8086,23.6008,23.6172,153800.0
2008-06-06 13:00:00,43.19,43.21,43.03,43.06,245900.0,23.6227,23.6336,23.5352,23.5516,245900.0
2008-06-06 13:30:00,43.07,43.2,43.02,43.17,198900.0,23.557,23.6281,23.5297,23.6117,198900.0
2008-06-06 14:00:00,43.17,43.17,42.79,43.01,324100.0,23.6117,23.6117,23.4039,23.5242,324100.0
2008-06-06 14:30:00,43.0,43.08,42.86,42.87,247600.0,23.5188,23.5625,23.4422,23.4477,247600.0
2008-06-06 15:00:00,42.88,43.31,42.85,43.17,369700.0,23.4531,23.6883,23.4367,23.6117,369700.0
2008-06-06 15:30:00,43.18,43.21,42.83,42.83,863200.0,23.6172,23.6336,23.4258,23.4258,863200.0
2008-06-09 09:30:00,42.93,43.25,42.08,42.4,459200.0,23.4805,23.6555,23.0156,23.1906,459200.0
2008-06-09 10:00:00,42.41,42.67,42.16,42.23,443000.0,23.1961,23.3383,23.0593,23.0976,443000.0
2008-06-09 10:30:00,42.22,42.36,41.89,41.91,280500.0,23.0921,23.1687,22.9116,22.9226,280500.0
2008-06-09 11:00:00,41.91,41.91,41.52,41.61,440700.0,22.9226,22.9226,22.7093,22.7585,440700.0
2008-06-09 11:30:00,41.63,41.93,41.61,41.88,272100.0,22.7694,22.9335,22.7585,22.9062,272100.0
2008-06-09 12:00:00,41.88,41.96,41.71,41.84,198200.0,22.9062,22.9499,22.8132,22.8843,198200.0
2008-06-09 12:30:00,41.85,41.94,41.79,41.92,114500.0,22.8898,22.939,22.8569,22.9281,114500.0
2008-06-09 13:00:00,41.92,41.93,41.42,41.48,241100.0,22.9281,22.9335,22.6546,22.6874,241100.0
2008-06-09 13:30:00,41.48,41.49,41.17,41.42,551400.0,22.6874,22.6929,22.5178,22.6546,551400.0
2008-06-09 14:00:00,41.42,41.51,41.24,41.48,773200.0,22.6546,22.7038,22.5561,22.6874,773200.0
2008-06-09 14:30:00,41.48,41.82,41.41,41.67,780500.0,22.6874,22.8734,22.6491,22.7913,780500.0
2008-06-09 15:00:00,41.68,41.95,41.5,41.86,519200.0,22.7968,22.9445,22.6983,22.8952,519200.0
2008-06-09 15:30:00,41.85,42.19,41.85,42.19,805500.0,22.8898,23.0757,22.8898,23.0757,805500.0
2008-06-10 09:30:00,41.62,41.84,41.18,41.24,384000.0,22.764,22.8843,22.5233,22.5561,384000.0
2008-06-10 10:00:00,41.22,41.93,41.2,41.56,381300.0,22.5452,22.9335,22.5342,22.7312,381300.0
2008-06-10 10:30:00,41.55,41.67,41.33,41.53,341200.0,22.7257,22.7913,22.6054,22.7147,341200.0
2008-06-10 11:00:00,41.54,41.69,41.35,41.52,162100.0,22.7202,22.8023,22.6163,22.7093,162100.0
2008-06-10 11:30:00,41.52,41.68,41.43,41.58,169400.0,22.7093,22.7968,22.66,22.7421,169400.0
2008-06-10 12:00:00,41.59,41.82,41.51,41.82,376500.0,22.7476,22.8734,22.7038,22.8734,376500.0
2008-06-10 12:30:00,41.82,41.93,41.74,41.85,349000.0,22.8734,22.9335,22.8296,22.8898,349000.0
2008-06-10 13:00:00,41.85,42.29,41.79,42.13,440700.0,22.8898,23.1304,22.8569,23.0429,440700.0
2008-06-10 13:30:00,42.11,42.12,41.72,41.79,215400.0,23.032,23.0374,22.8187,22.8569,215400.0
2008-06-10 14:00:00,41.78,41.8,41.5,41.71,616200.0,22.8515,22.8624,22.6983,22.8132,616200.0
2008-06-10 14:30:00,41.69,41.82,41.61,41.82,228900.0,22.8023,22.8734,22.7585,22.8734,228900.0
2008-06-10 15:00:00,41.82,42.0,41.79,41.93,355400.0,22.8734,22.9718,22.8569,22.9335,355400.0
2008-06-10 15:30:00,41.93,42.04,41.81,41.92,633600.0,22.9335,22.9937,22.8679,22.9281,633600.0
2008-06-11 09:30:00,41.69,41.75,41.18,41.27,430900.0,22.8023,22.8351,22.5233,22.5725,430900.0
2008-06-11 10:00:00,41.27,41.33,40.31,40.36,651500.0,22.5725,22.6054,22.0475,22.0748,651500.0
2008-06-11 10:30:00,40.36,41.08,40.34,41.03,363700.0,22.0748,22.4686,22.0639,22.4413,363700.0
2008-06-11 11:00:00,41.02,41.13,40.8,40.81,315300.0,22.4358,22.496,22.3155,22.3209,315300.0
2008-06-11 11:30:00,40.81,41.02,40.73,40.97,231800.0,22.3209,22.4358,22.2772,22.4085,231800.0
2008-06-11 12:00:00,40.96,40.98,40.74,40.74,169800.0,22.403,22.4139,22.2827,22.2827,169800.0
2008-06-11 12:30:00,40.74,40.84,40.62,40.7,146800.0,22.2827,22.3373,22.217,22.2608,146800.0
2008-06-11 13:00:00,40.7,40.8,40.64,40.8,140600.0,22.2608,22.3155,22.228,22.3155,140600.0
2008-06-11 13:30:00,40.79,40.83,40.65,40.75,129500.0,22.31,22.3319,22.2334,22.2881,129500.0
2008-06-11 14:00:00,40.76,40.96,40.65,40.87,236800.0,22.2936,22.403,22.2334,22.3538,236800.0
2008-06-11 14:30:00,40.87,40.93,40.67,40.69,261500.0,22.3538,22.3866,22.2444,22.2553,261500.0
2008-06-11 15:00:00,40.68,40.77,40.45,40.55,250200.0,22.2498,22.2991,22.124,22.1787,250200.0
2008-06-11 15:30:00,40.55,40.59,40.25,40.26,585800.0,22.1787,22.2006,22.0146,22.0201,585800.0
2008-06-12 09:30:00,40.33,41.17,40.31,41.04,238600.0,22.0584,22.5178,22.0475,22.4467,238600.0
2008-06-12 10:00:00,41.04,41.12,40.89,41.04,265600.0,22.4467,22.4905,22.3647,22.4467,265600.0
2008-06-12 10:30:00,41.02,41.16,40.95,41.13,177900.0,22.4358,22.5124,22.3975,22.496,177900.0
2008-06-12 11:00:00,41.13,41.49,41.12,41.36,213100.0,22.496,22.6929,22.4905,22.6218,213100.0
2008-06-12 11:30:00,41.36,41.44,41.27,41.37,142600.0,22.6218,22.6655,22.5725,22.6272,142600.0
2008-06-12 12:00:00,41.36,41.4,41.24,41.34,154300.0,22.6218,22.6436,22.5561,22.6108,154300.0
2008-06-12 12:30:00,41.34,41.37,41.17,41.2,139100.0,22.6108,22.6272,22.5178,22.5342,139100.0
2008-06-12 13:00:00,41.2,41.33,41.1,41.17,174700.0,22.5342,22.6054,22.4796,22.5178,174700.0
2008-06-12 13:30:00,41.16,41.21,40.89,40.95,184500.0,22.5124,22.5397,22.3647,22.3975,184500.0
2008-06-12 14:00:00,40.94,41.11,40.79,40.93,197300.0,22.392,22.485,22.31,22.3866,197300.0
2008-06-12 14:30:00,40.92,41.12,40.73,40.9,189800.0,22.3811,22.4905,22.2772,22.3702,189800.0
2008-06-12 15:00:00,40.91,40.94,40.56,40.68,305000.0,22.3756,22.392,22.1842,22.2498,305000.0
2008-06-12 15:30:00,40.68,40.9,40.49,40.76,617200.0,22.2498,22.3702,22.1459,22.2936,617200.0
2008-06-13 09:30:00,41.09,41.57,41.01,41.46,272300.0,22.4741,22.7366,22.4303,22.6765,272300.0
2008-06-13 10:00:00,41.44,42.09,41.4,41.94,475700.0,22.6655,23.021,22.6436,22.939,475700.0
2008-06-13 10:30:00,41.93,41.98,41.6,41.69,341500.0,22.9335,22.9609,22.753,22.8023,341500.0
2008-06-13 11:00:00,41.69,41.73,41.51,41.58,286700.0,22.8023,22.8241,22.7038,22.7421,286700.0
2008-06-13 11:30:00,41.58,41.6,41.5,41.53,108300.0,22.7421,22.753,22.6983,22.7147,108300.0
2008-06-13 12:00:00,41.53,41.59,41.39,41.49,65700.0,22.7147,22.7476,22.6382,22.6929,65700.0
2008-06-13 12:30:00,41.48,41.55,41.29,41.39,103500.0,22.6874,22.7257,22.5835,22.6382,103500.0
2008-06-13 13:00:00,41.37,41.49,41.22,41.35,130900.0,22.6272,22.6929,22.5452,22.6163,130900.0
2008-06-13 13:30:00,41.35,41.41,41.2,41.33,93200.0,22.6163,22.6491,22.5342,22.6054,93200.0
2008-06-13 14:00:00,41.32,41.43,41.16,41.31,120600.0,22.5999,22.66,22.5124,22.5944,120600.0
2008-06-13 14:30:00,41.32,41.52,41.32,41.49,198100.0,22.5999,22.7093,22.5999,22.6929,198100.0
2008-06-13 15:00:00,41.5,41.6,41.43,41.53,265900.0,22.6983,22.753,22.66,22.7147,265900.0
2008-06-13 15:30:00,41.51,41.89,41.47,41.88,681000.0,22.7038,22.9116,22.6819,22.9062,681000.0
2008-06-16 09:30:00,41.55,42.65,41.53,42.47,487200.0,22.7257,23.3273,22.7147,23.2289,487200.0
2008-06-16 10:00:00,42.46,42.7,42.4,42.54,219000.0,23.2234,23.3547,23.1906,23.2672,219000.0
2008-06-16 10:30:00,42.53,42.83,42.43,42.78,312600.0,23.2617,23.4258,23.207,23.3984,312600.0
2008-06-16 11:00:00,42.78,42.92,42.62,42.68,332500.0,23.3984,23.475,23.3109,23.3437,332500.0
2008-06-16 11:30:00,42.66,42.72,42.5,42.61,191900.0,23.3328,23.3656,23.2453,23.3054,191900.0
2008-06-16 12:00:00,42.6,42.61,42.41,42.47,96900.0,23.3,23.3054,23.1961,23.2289,96900.0
2008-06-16 12:30:00,42.47,42.62,42.46,42.56,123300.0,23.2289,23.3109,23.2234,23.2781,123300.0
2008-06-16 13:00:00,42.55,42.84,42.42,42.83,131700.0,23.2726,23.4312,23.2015,23.4258,131700.0
2008-06-16 13:30:00,42.83,42.94,42.69,42.73,283000.0,23.4258,23.4859,23.3492,23.3711,283000.0
2008-06-16 14:00:00,42.74,42.82,42.57,42.65,194900.0,23.3765,23.4203,23.2836,23.3273,194900.0
2008-06-16 14:30:00,42.65,42.77,42.62,42.76,128700.0,23.3273,23.393,23.3109,23.3875,128700.0
2008-06-16 15:00:00,42.76,42.83,42.64,42.73,209900.0,23.3875,23.4258,23.3219,23.3711,209900.0
2008-06-16 15:30:00,42.72,42.77,42.61,42.77,654000.0,23.3656,23.393,23.3054,23.393,654000.0
2008-06-17 09:30:00,42.75,43.06,42.29,42.36,337700.0,23.382,23.5516,23.1304,23.1687,337700.0
2008-06-17 10:00:00,42.35,42.51,41.92,41.95,337900.0,23.1632,23.2508,22.9281,22.9445,337900.0
2008-06-17 10:30:00,41.95,42.18,41.87,42.09,265700.0,22.9445,23.0703,22.9007,23.021,265700.0
2008-06-17 11:00:00,42.08,42.3,42.05,42.16,173300.0,23.0156,23.1359,22.9992,23.0593,173300.0
2008-06-17 11:30:00,42.16,42.26,42.07,42.23,160300.0,23.0593,23.114,23.0101,23.0976,160300.0
2008-06-17 12:00:00,42.22,42.42,42.19,42.39,162800.0,23.0921,23.2015,23.0757,23.1851,162800.0
2008-06-17 12:30:00,42.38,42.4,42.13,42.16,235200.0,23.1796,23.1906,23.0429,23.0593,235200.0
2008-06-17 13:00:00,42.17,42.31,42.12,42.27,83200.0,23.0648,23.1414,23.0374,23.1195,83200.0
2008-06-17 13:30:00,42.28,42.35,42.21,42.28,94900.0,23.125,23.1632,23.0867,23.125,94900.0
2008-06-17 14:00:00,42.29,42.31,42.13,42.17,136800.0,23.1304,23.1414,23.0429,23.0648,136800.0
2008-06-17 14:30:00,42.17,42.27,42.15,42.15,104300.0,23.0648,23.1195,23.0538,23.0538,104300.0
2008-06-17 15:00:00,42.16,42.2,41.94,41.94,287500.0,23.0593,23.0812,22.939,22.939,287500.0
2008-06-17 15:30:00,41.94,41.98,41.75,41.76,492800.0,22.939,22.9609,22.8351,22.8405,492800.0
2008-06-18 09:30:00,41.42,41.64,40.83,40.84,314400.0,22.6546,22.7749,22.3319,22.3373,314400.0
2008-06-18 10:00:00,40.83,40.93,40.57,40.81,291900.0,22.3319,22.3866,22.1897,22.3209,291900.0
2008-06-18 10:30:00,40.8,40.8,40.4,40.49,299500.0,22.3155,22.3155,22.0967,22.1459,299500.0
2008-06-18 11:00:00,40.47,41.08,40.42,40.92,405900.0,22.135,22.4686,22.1076,22.3811,405900.0
2008-06-18 11:30:00,40.93,41.35,40.92,41.24,269800.0,22.3866,22.6163,22.3811,22.5561,269800.0
2008-06-18 12:00:00,41.24,41.26,40.75,40.77,174100.0,22.5561,22.5671,22.2881,22.2991,174100.0
2008-06-18 12:30:00,40.78,40.88,40.62,40.68,147800.0,22.3045,22.3592,22.217,22.2498,147800.0
2008-06-18 13:00:00,40.68,40.73,40.53,40.53,247800.0,22.2498,22.2772,22.1678,22.1678,247800.0
2008-06-18 13:30:00,40.52,40.73,40.35,40.73,348400.0,22.1623,22.2772,22.0693,22.2772,348400.0
2008-06-18 14:00:00,40.7,40.77,40.42,40.51,259500.0,22.2608,22.2991,22.1076,22.1569,259500.0
2008-06-18 14:30:00,40.52,40.6,40.45,40.56,212500.0,22.1623,22.2061,22.124,22.1842,212500.0
2008-06-18 15:00:00,40.56,40.74,40.49,40.66,431300.0,22.1842,22.2827,22.1459,22.2389,431300.0
2008-06-18 15:30:00,40.66,40.68,40.39,40.39,753800.0,22.2389,22.2498,22.0912,22.0912,753800.0
2008-06-19 09:30:00,40.49,40.95,40.43,40.45,202000.0,22.1459,22.3975,22.1131,22.124,202000.0
2008-06-19 10:00:00,40.43,40.48,39.8,40.17,545200.0,22.1131,22.1404,21.7685,21.9709,545200.0
2008-06-19 10:30:00,40.18,40.61,40.11,40.58,310600.0,21.9764,22.2116,21.9381,22.1951,310600.0
2008-06-19 11:00:00,40.62,40.78,40.31,40.58,320900.0,22.217,22.3045,22.0475,22.1951,320900.0
2008-06-19 11:30:00,40.58,40.9,40.54,40.88,262000.0,22.1951,22.3702,22.1733,22.3592,262000.0
2008-06-19 12:00:00,40.88,41.35,40.81,41.29,351900.0,22.3592,22.6163,22.3209,22.5835,351900.0
2008-06-19 12:30:00,41.28,41.37,40.91,41.01,345000.0,22.578,22.6272,22.3756,22.4303,345000.0
2008-06-19 13:00:00,41.02,41.22,40.99,41.11,174300.0,22.4358,22.5452,22.4194,22.485,174300.0
2008-06-19 13:30:00,41.1,41.2,41.0,41.16,115700.0,22.4796,22.5342,22.4249,22.5124,115700.0
2008-06-19 14:00:00,41.16,41.16,41.02,41.13,142700.0,22.5124,22.5124,22.4358,22.496,142700.0
2008-06-19 14:30:00,41.13,41.65,41.11,41.55,426900.0,22.496,22.7804,22.485,22.7257,426900.0
2008-06-19 15:00:00,41.55,41.66,41.42,41.45,274700.0,22.7257,22.7858,22.6546,22.671,274700.0
2008-06-19 15:30:00,41.45,41.47,41.18,41.25,572000.0,22.671,22.6819,22.5233,22.5616,572000.0
2008-06-20 09:30:00,40.87,40.88,40.15,40.17,809000.0,22.3538,22.3592,21.96,21.9709,809000.0
2008-06-20 10:00:00,40.17,40.31,39.85,40.22,279200.0,21.9709,22.0475,21.7959,21.9982,279200.0
2008-06-20 10:30:00,40.23,40.23,39.73,40.03,221800.0,22.0037,22.0037,21.7302,21.8943,221800.0
2008-06-20 11:00:00,40.01,40.25,39.84,40.18,146600.0,21.8834,22.0146,21.7904,21.9764,146600.0
2008-06-20 11:30:00,40.16,40.23,40.0,40.14,107700.0,21.9654,22.0037,21.8779,21.9545,107700.0
2008-06-20 12:00:00,40.11,40.24,40.02,40.21,135600.0,21.9381,22.0092,21.8889,21.9928,135600.0
2008-06-20 12:30:00,40.2,40.24,40.11,40.2,75900.0,21.9873,22.0092,21.9381,21.9873,75900.0
2008-06-20 13:00:00,40.2,40.33,40.04,40.06,192700.0,21.9873,22.0584,21.8998,21.9107,192700.0
2008-06-20 13:30:00,40.05,40.24,39.95,40.2,143900.0,21.9053,22.0092,21.8506,21.9873,143900.0
2008-06-20 14:00:00,40.2,40.22,40.04,40.16,116700.0,21.9873,21.9982,21.8998,21.9654,116700.0
2008-06-20 14:30:00,40.17,40.18,39.96,39.99,163300.0,21.9709,21.9764,21.856,21.8724,163300.0
2008-06-20 15:00:00,39.99,40.15,39.88,40.02,237000.0,21.8724,21.96,21.8123,21.8889,237000.0
2008-06-20 15:30:00,40.02,40.23,40.0,40.09,575000.0,21.8889,22.0037,21.8779,21.9271,575000.0
2008-06-23 09:30:00,40.21,40.65,39.67,39.8,255500.0,21.9928,22.2334,21.6974,21.7685,255500.0
2008-06-23 10:00:00,39.8,40.0,39.62,39.83,185800.0,21.7685,21.8779,21.6701,21.7849,185800.0
2008-06-23 10:30:00,39.86,39.96,39.39,39.43,260400.0,21.8013,21.856,21.5443,21.5662,260400.0
2008-06-23 11:00:00,39.44,39.59,39.15,39.33,339000.0,21.5716,21.6537,21.413,21.5115,339000.0
2008-06-23 11:30:00,39.34,39.66,39.34,39.64,198800.0,21.5169,21.6919,21.5169,21.681,198800.0
2008-06-23 12:00:00,39.64,39.68,39.38,39.38,80500.0,21.681,21.7029,21.5388,21.5388,80500.0
2008-06-23 12:30:00,39.38,39.61,39.35,39.55,138600.0,21.5388,21.6646,21.5224,21.6318,138600.0
2008-06-23 13:00:00,39.57,39.65,39.5,39.61,89600.0,21.6427,21.6865,21.6044,21.6646,89600.0
2008-06-23 13:30:00,39.62,39.88,39.61,39.8,186400.0,21.6701,21.8123,21.6646,21.7685,186400.0
2008-06-23 14:00:00,39.79,39.85,39.59,39.77,169400.0,21.7631,21.7959,21.6537,21.7521,169400.0
2008-06-23 14:30:00,39.76,39.82,39.56,39.64,128800.0,21.7466,21.7795,21.6373,21.681,128800.0
2008-06-23 15:00:00,39.64,39.79,39.63,39.78,425300.0,21.681,21.7631,21.6755,21.7576,425300.0
2008-06-23 15:30:00,39.79,39.9,39.64,39.87,761400.0,21.7631,21.8232,21.681,21.8068,761400.0
2008-06-24 09:30:00,39.96,41.22,39.9,40.79,815300.0,21.856,22.5452,21.8232,22.31,815300.0
2008-06-24 10:00:00,40.79,40.79,40.28,40.35,390500.0,22.31,22.31,22.0311,22.0693,390500.0
2008-06-24 10:30:00,40.36,40.61,40.07,40.57,396500.0,22.0748,22.2116,21.9162,22.1897,396500.0
2008-06-24 11:00:00,40.57,40.95,40.38,40.76,350800.0,22.1897,22.3975,22.0858,22.2936,350800.0
2008-06-24 11:30:00,40.78,41.31,40.63,41.22,271300.0,22.3045,22.5944,22.2225,22.5452,271300.0
2008-06-24 12:00:00,41.22,41.32,40.22,41.28,173900.0,22.5452,22.5999,21.9982,22.578,173900.0
2008-06-24 12:30:00,41.27,41.3,41.08,41.14,141500.0,22.5725,22.5889,22.4686,22.5014,141500.0
2008-06-24 13:00:00,41.15,41.29,41.08,41.21,196500.0,22.5069,22.5835,22.4686,22.5397,196500.0
2008-06-24 13:30:00,41.2,41.59,41.2,41.58,230600.0,22.5342,22.7476,22.5342,22.7421,230600.0
2008-06-24 14:00:00,41.58,41.74,41.57,41.63,287200.0,22.7421,22.8296,22.7366,22.7694,287200.0
2008-06-24 14:30:00,41.63,41.63,41.22,41.29,319300.0,22.7694,22.7694,22.5452,22.5835,319300.0
2008-06-24 15:00:00,41.28,41.37,41.06,41.14,261300.0,22.578,22.6272,22.4577,22.5014,261300.0
2008-06-24 15:30:00,41.13,41.16,40.86,40.95,442300.0,22.496,22.5124,22.3483,22.3975,442300.0
2008-06-25 09:30:00,41.25,41.74,40.94,41.44,267800.0,22.5616,22.8296,22.392,22.6655,267800.0
2008-06-25 10:00:00,41.46,41.55,41.13,41.23,201700.0,22.6765,22.7257,22.496,22.5507,201700.0
2008-06-25 10:30:00,41.23,41.74,41.16,41.66,300900.0,22.5507,22.8296,22.5124,22.7858,300900.0
2008-06-25 11:00:00,41.67,41.71,41.49,41.6,104000.0,22.7913,22.8132,22.6929,22.753,104000.0
2008-06-25 11:30:00,41.6,41.69,41.49,41.63,82100.0,22.753,22.8023,22.6929,22.7694,82100.0
2008-06-25 12:00:00,41.6,41.63,41.42,41.48,55900.0,22.753,22.7694,22.6546,22.6874,55900.0
2008-06-25 12:30:00,41.49,41.6,41.45,41.6,46800.0,22.6929,22.753,22.671,22.753,46800.0
2008-06-25 13:00:00,41.59,41.68,41.53,41.56,69700.0,22.7476,22.7968,22.7147,22.7312,69700.0
2008-06-25 13:30:00,41.55,41.58,41.37,41.39,154000.0,22.7257,22.7421,22.6272,22.6382,154000.0
2008-06-25 14:00:00,41.39,41.79,41.37,41.48,394100.0,22.6382,22.8569,22.6272,22.6874,394100.0
2008-06-25 14:30:00,41.49,41.63,41.22,41.54,369100.0,22.6929,22.7694,22.5452,22.7202,369100.0
2008-06-25 15:00:00,41.55,41.84,41.33,41.45,364600.0,22.7257,22.8843,22.6054,22.671,364600.0
2008-06-25 15:30:00,41.45,41.45,41.06,41.2,398300.0,22.671,22.671,22.4577,22.5342,398300.0
2008-06-26 09:30:00,40.6,40.71,39.81,39.85,251000.0,22.2061,22.2662,21.774,21.7959,251000.0
2008-06-26 10:00:00,39.85,40.04,39.58,39.96,313600.0,21.7959,21.8998,21.6482,21.856,313600.0
2008-06-26 10:30:00,39.96,39.97,39.33,39.41,286600.0,21.856,21.8615,21.5115,21.5552,286600.0
2008-06-26 11:00:00,39.42,39.54,39.36,39.54,257400.0,21.5607,21.6263,21.5279,21.6263,257400.0
2008-06-26 11:30:00,39.54,39.82,39.54,39.68,220900.0,21.6263,21.7795,21.6263,21.7029,220900.0
2008-06-26 12:00:00,39.68,39.77,39.52,39.67,179300.0,21.7029,21.7521,21.6154,21.6974,179300.0
2008-06-26 12:30:00,39.67,39.7,39.53,39.59,151600.0,21.6974,21.7138,21.6208,21.6537,151600.0
2008-06-26 13:00:00,39.59,39.73,39.48,39.49,168700.0,21.6537,21.7302,21.5935,21.599,168700.0
2008-06-26 13:30:00,39.48,39.78,39.43,39.76,169000.0,21.5935,21.7576,21.5662,21.7466,169000.0
2008-06-26 14:00:00,39.72,39.96,39.58,39.66,388800.0,21.7248,21.856,21.6482,21.6919,388800.0
2008-06-26 14:30:00,39.65,39.67,39.36,39.57,267800.0,21.6865,21.6974,21.5279,21.6427,267800.0
2008-06-26 15:00:00,39.57,39.74,39.45,39.63,243900.0,21.6427,21.7357,21.5771,21.6755,243900.0
2008-06-26 15:30:00,39.62,39.7,39.46,39.46,481200.0,21.6701,21.7138,21.5826,21.5826,481200.0
2008-06-27 09:30:00,39.69,39.79,38.9,39.59,225700.0,21.7084,21.7631,21.2763,21.6537,225700.0
2008-06-27 10:00:00,39.63,39.92,39.52,39.58,248200.0,21.6755,21.8342,21.6154,21.6482,248200.0
2008-06-27 10:30:00,39.58,39.89,39.3,39.43,202100.0,21.6482,21.8177,21.495,21.5662,202100.0
2008-06-27 11:00:00,39.43,39.53,39.23,39.49,106400.0,21.5662,21.6208,21.4568,21.599,106400.0
2008-06-27 11:30:00,39.49,39.65,39.35,39.49,101700.0,21.599,21.6865,21.5224,21.599,101700.0
2008-06-27 12:00:00,39.48,39.62,39.46,39.57,112000.0,21.5935,21.6701,21.5826,21.6427,112000.0
2008-06-27 12:30:00,39.58,39.58,39.34,39.45,150400.0,21.6482,21.6482,21.5169,21.5771,150400.0
2008-06-27 13:00:00,39.45,39.48,39.09,39.2,230300.0,21.5771,21.5935,21.3802,21.4404,230300.0
2008-06-27 13:30:00,39.18,39.21,39.05,39.17,164200.0,21.4294,21.4458,21.3583,21.4239,164200.0
2008-06-27 14:00:00,39.18,39.56,39.11,39.49,254200.0,21.4294,21.6373,21.3911,21.599,254200.0
2008-06-27 14:30:00,39.48,39.67,39.4,39.67,124100.0,21.5935,21.6974,21.5497,21.6974,124100.0
2008-06-27 15:00:00,39.67,39.8,39.52,39.68,309000.0,21.6974,21.7685,21.6154,21.7029,309000.0
2008-06-27 15:30:00,39.67,39.9,39.62,39.77,861600.0,21.6974,21.8232,21.6701,21.7521,861600.0
2008-06-30 09:30:00,39.98,40.93,39.57,40.33,439300.0,21.867,22.3866,21.6427,22.0584,439300.0
2008-06-30 10:00:00,40.35,40.92,40.3,40.8,416200.0,22.0693,22.3811,22.042,22.3155,416200.0
2008-06-30 10:30:00,40.79,41.25,40.67,41.18,341100.0,22.31,22.5616,22.2444,22.5233,341100.0
2008-06-30 11:00:00,41.19,41.62,41.02,41.62,304200.0,22.5288,22.764,22.4358,22.764,304200.0
2008-06-30 11:30:00,41.62,41.69,41.33,41.49,261400.0,22.764,22.8023,22.6054,22.6929,261400.0
2008-06-30 12:00:00,41.51,41.58,41.35,41.51,197500.0,22.7038,22.7421,22.6163,22.7038,197500.0
2008-06-30 12:30:00,41.51,41.52,41.12,41.2,227600.0,22.7038,22.7093,22.4905,22.5342,227600.0
2008-06-30 13:00:00,41.2,41.28,41.06,41.14,198300.0,22.5342,22.578,22.4577,22.5014,198300.0
2008-06-30 13:30:00,41.14,41.18,40.76,40.9,330300.0,22.5014,22.5233,22.2936,22.3702,330300.0
2008-06-30 14:00:00,40.9,41.37,40.85,41.34,271400.0,22.3702,22.6272,22.3428,22.6108,271400.0
2008-06-30 14:30:00,41.36,41.39,41.08,41.13,219800.0,22.6218,22.6382,22.4686,22.496,219800.0
2008-06-30 15:00:00,41.13,41.31,41.1,41.21,322100.0,22.496,22.5944,22.4796,22.5397,322100.0
2008-06-30 15:30:00,41.21,41.22,40.68,40.74,1049800.0,22.5397,22.5452,22.2498,22.2827,1049800.0
2008-07-01 09:30:00,40.61,41.14,40.52,40.64,487400.0,22.2116,22.5014,22.1623,22.228,487400.0
2008-07-01 10:00:00,40.62,40.99,40.61,40.88,328900.0,22.217,22.4194,22.2116,22.3592,328900.0
2008-07-01 10:30:00,40.89,41.33,40.87,41.33,367500.0,22.3647,22.6054,22.3538,22.6054,367500.0
2008-07-01 11:00:00,41.34,41.44,41.19,41.27,346900.0,22.6108,22.6655,22.5288,22.5725,346900.0
2008-07-01 11:30:00,41.27,41.43,41.11,41.17,279400.0,22.5725,22.66,22.485,22.5178,279400.0
2008-07-01 12:00:00,41.16,41.18,40.58,40.61,501700.0,22.5124,22.5233,22.1951,22.2116,501700.0
2008-07-01 12:30:00,40.62,40.62,40.41,40.59,240300.0,22.217,22.217,22.1022,22.2006,240300.0
2008-07-01 13:00:00,40.6,40.92,40.55,40.74,245000.0,22.2061,22.3811,22.1787,22.2827,245000.0
2008-07-01 13:30:00,40.74,41.1,40.56,41.09,271500.0,22.2827,22.4796,22.1842,22.4741,271500.0
2008-07-01 14:00:00,41.07,41.54,41.0,41.37,481700.0,22.4631,22.7202,22.4249,22.6272,481700.0
2008-07-01 14:30:00,41.36,41.76,41.26,41.5,352100.0,22.6218,22.8405,22.5671,22.6983,352100.0
2008-07-01 15:00:00,41.5,41.63,41.23,41.4,354700.0,22.6983,22.7694,22.5507,22.6436,354700.0
2008-07-01 15:30:00,41.39,41.63,41.31,41.56,459200.0,22.6382,22.7694,22.5944,22.7312,459200.0
2008-07-02 09:30:00,41.54,42.03,41.51,41.66,507600.0,22.7202,22.9882,22.7038,22.7858,507600.0
2008-07-02 10:00:00,41.66,41.87,41.6,41.68,382300.0,22.7858,22.9007,22.753,22.7968,382300.0
2008-07-02 10:30:00,41.72,41.74,41.37,41.46,209900.0,22.8187,22.8296,22.6272,22.6765,209900.0
2008-07-02 11:00:00,41.43,41.43,41.01,41.06,254100.0,22.66,22.66,22.4303,22.4577,254100.0
2008-07-02 11:30:00,41.07,41.1,40.73,40.76,181600.0,22.4631,22.4796,22.2772,22.2936,181600.0
2008-07-02 12:00:00,40.77,40.77,40.38,40.49,290100.0,22.2991,22.2991,22.0858,22.1459,290100.0
2008-07-02 12:30:00,40.51,40.56,40.38,40.52,153900.0,22.1569,22.1842,22.0858,22.1623,153900.0
2008-07-02 13:00:00,40.53,40.65,40.44,40.59,153700.0,22.1678,22.2334,22.1186,22.2006,153700.0
2008-07-02 13:30:00,40.57,40.89,40.52,40.81,142300.0,22.1897,22.3647,22.1623,22.3209,142300.0
2008-07-02 14:00:00,40.82,40.9,40.51,40.51,219300.0,22.3264,22.3702,22.1569,22.1569,219300.0
2008-07-02 14:30:00,40.51,40.75,40.51,40.62,383300.0,22.1569,22.2881,22.1569,22.217,383300.0
2008-07-02 15:00:00,40.63,40.77,40.55,40.57,282600.0,22.2225,22.2991,22.1787,22.1897,282600.0
2008-07-02 15:30:00,40.57,40.69,40.2,40.31,685800.0,22.1897,22.2553,21.9873,22.0475,685800.0
2008-07-03 09:30:00,40.46,40.62,39.37,39.53,309800.0,22.1295,22.217,21.5333,21.6208,309800.0
2008-07-03 10:00:00,39.53,40.2,39.2,40.08,385700.0,21.6208,21.9873,21.4404,21.9217,385700.0
2008-07-03 10:30:00,40.08,40.37,39.9,40.21,379100.0,21.9217,22.0803,21.8232,21.9928,379100.0
2008-07-03 11:00:00,40.23,40.57,40.17,40.56,341600.0,22.0037,22.1897,21.9709,22.1842,341600.0
2008-07-03 11:30:00,40.58,40.68,40.34,40.41,287900.0,22.1951,22.2498,22.0639,22.1022,287900.0
2008-07-03 12:00:00,40.42,40.42,40.02,40.13,234900.0,22.1076,22.1076,21.8889,21.949,234900.0
2008-07-03 12:30:00,40.14,40.2,39.84,39.87,433100.0,21.9545,21.9873,21.7904,21.8068,433100.0
2008-07-07 09:30:00,40.13,41.1,40.07,40.75,286300.0,21.949,22.4796,21.9162,22.2881,286300.0
2008-07-07 10:00:00,40.75,41.03,40.48,40.97,446100.0,22.2881,22.4413,22.1404,22.4085,446100.0
2008-07-07 10:30:00,40.97,41.28,40.94,41.25,389500.0,22.4085,22.578,22.392,22.5616,389500.0
2008-07-07 11:00:00,41.25,41.4,41.05,41.13,227200.0,22.5616,22.6436,22.4522,22.496,227200.0
2008-07-07 11:30:00,41.13,41.24,40.85,40.92,169200.0,22.496,22.5561,22.3428,22.3811,169200.0
2008-07-07 12:00:00,40.92,40.96,40.12,40.16,310800.0,22.3811,22.403,21.9435,21.9654,310800.0
2008-07-07 12:30:00,40.15,40.25,39.72,39.74,324300.0,21.96,22.0146,21.7248,21.7357,324300.0
2008-07-07 13:00:00,39.75,39.9,39.54,39.68,241700.0,21.7412,21.8232,21.6263,21.7029,241700.0
2008-07-07 13:30:00,39.68,39.8,39.49,39.58,173100.0,21.7029,21.7685,21.599,21.6482,173100.0
2008-07-07 14:00:00,39.59,39.86,39.46,39.72,289200.0,21.6537,21.8013,21.5826,21.7248,289200.0
2008-07-07 14:30:00,39.73,39.86,39.59,39.74,219200.0,21.7302,21.8013,21.6537,21.7357,219200.0
2008-07-07 15:00:00,39.75,40.46,39.75,40.44,406900.0,21.7412,22.1295,21.7412,22.1186,406900.0
2008-07-07 15:30:00,40.44,40.59,40.16,40.19,496700.0,22.1186,22.2006,21.9654,21.9818,496700.0
2008-07-08 09:30:00,40.35,40.55,39.37,40.35,346600.0,22.0693,22.1787,21.5333,22.0693,346600.0
2008-07-08 10:00:00,40.35,40.38,39.57,39.65,456000.0,22.0693,22.0858,21.6427,21.6865,456000.0
2008-07-08 10:30:00,39.64,39.73,39.23,39.56,371200.0,21.681,21.7302,21.4568,21.6373,371200.0
2008-07-08 11:00:00,39.54,40.02,39.43,40.0,315000.0,21.6263,21.8889,21.5662,21.8779,315000.0
2008-07-08 11:30:00,40.0,40.0,39.68,39.83,173300.0,21.8779,21.8779,21.7029,21.7849,173300.0
2008-07-08 12:00:00,39.83,40.19,39.7,40.16,245300.0,21.7849,21.9818,21.7138,21.9654,245300.0
2008-07-08 12:30:00,40.17,40.38,40.06,40.12,177600.0,21.9709,22.0858,21.9107,21.9435,177600.0
2008-07-08 13:00:00,40.13,40.31,40.03,40.23,184200.0,21.949,22.0475,21.8943,22.0037,184200.0
2008-07-08 13:30:00,40.23,40.24,39.92,39.92,249800.0,22.0037,22.0092,21.8342,21.8342,249800.0
2008-07-08 14:00:00,39.92,40.15,39.88,40.11,133100.0,21.8342,21.96,21.8123,21.9381,133100.0
2008-07-08 14:30:00,40.11,40.49,40.04,40.47,325100.0,21.9381,22.1459,21.8998,22.135,325100.0
2008-07-08 15:00:00,40.48,40.66,40.39,40.55,343300.0,22.1404,22.2389,22.0912,22.1787,343300.0
2008-07-08 15:30:00,40.55,40.66,40.42,40.65,439100.0,22.1787,22.2389,22.1076,22.2334,439100.0
2008-07-09 09:30:00,39.99,40.03,39.08,39.36,648100.0,21.8724,21.8943,21.3747,21.5279,648100.0
2008-07-09 10:00:00,39.4,39.53,39.17,39.5,389300.0,21.5497,21.6208,21.4239,21.6044,389300.0
2008-07-09 10:30:00,39.5,39.6,39.05,39.22,503100.0,21.6044,21.6591,21.3583,21.4513,503100.0
2008-07-09 11:00:00,39.23,39.41,39.11,39.35,297800.0,21.4568,21.5552,21.3911,21.5224,297800.0
2008-07-09 11:30:00,39.36,39.37,38.85,38.91,275600.0,21.5279,21.5333,21.2489,21.2817,275600.0
2008-07-09 12:00:00,38.91,38.94,38.77,38.77,246100.0,21.2817,21.2981,21.2052,21.2052,246100.0
2008-07-09 12:30:00,38.78,38.78,38.45,38.61,321600.0,21.2106,21.2106,21.0301,21.1177,321600.0
2008-07-09 13:00:00,38.6,38.77,38.43,38.77,287500.0,21.1122,21.2052,21.0192,21.2052,287500.0
2008-07-09 13:30:00,38.78,38.8,38.56,38.58,385900.0,21.2106,21.2216,21.0903,21.1012,385900.0
2008-07-09 14:00:00,38.57,38.58,38.23,38.35,436500.0,21.0958,21.1012,20.9098,20.9754,436500.0
2008-07-09 14:30:00,38.35,38.47,37.98,38.06,448500.0,20.9754,21.0411,20.7731,20.8168,448500.0
2008-07-09 15:00:00,38.06,38.07,37.85,38.0,620600.0,20.8168,20.8223,20.702,20.784,620600.0
2008-07-09 15:30:00,38.0,38.08,37.54,37.56,1153200.0,20.784,20.8278,20.5324,20.5434,1153200.0
2008-07-10 09:30:00,37.81,38.91,37.77,38.63,608100.0,20.6801,21.2817,20.6582,21.1286,608100.0
2008-07-10 10:00:00,38.62,38.62,37.95,38.44,706500.0,21.1231,21.1231,20.7567,21.0247,706500.0
2008-07-10 10:30:00,38.39,38.57,38.18,38.26,382500.0,20.9973,21.0958,20.8825,20.9262,382500.0
2008-07-10 11:00:00,38.26,38.46,38.13,38.32,261800.0,20.9262,21.0356,20.8551,20.959,261800.0
2008-07-10 11:30:00,38.31,38.73,38.31,38.64,206000.0,20.9536,21.1833,20.9536,21.1341,206000.0
2008-07-10 12:00:00,38.66,38.8,38.47,38.47,206100.0,21.145,21.2216,21.0411,21.0411,206100.0
2008-07-10 12:30:00,38.49,38.71,38.4,38.47,141000.0,21.052,21.1723,21.0028,21.0411,141000.0
2008-07-10 13:00:00,38.46,38.78,38.46,38.78,206300.0,21.0356,21.2106,21.0356,21.2106,206300.0
2008-07-10 13:30:00,38.78,38.94,38.66,38.71,228100.0,21.2106,21.2981,21.145,21.1723,228100.0
2008-07-10 14:00:00,38.71,38.8,38.04,38.11,362000.0,21.1723,21.2216,20.8059,20.8442,362000.0
2008-07-10 14:30:00,38.1,38.29,37.85,38.0,358100.0,20.8387,20.9426,20.702,20.784,358100.0
2008-07-10 15:00:00,38.01,38.66,37.98,38.51,524600.0,20.7895,21.145,20.7731,21.063,524600.0
2008-07-10 15:30:00,38.49,38.77,38.46,38.77,599100.0,21.052,21.2052,21.0356,21.2052,599100.0
2008-07-11 09:30:00,37.48,38.17,37.03,37.9,685100.0,20.4996,20.877,20.2535,20.7293,685100.0
2008-07-11 10:00:00,37.9,38.59,37.62,37.98,503700.0,20.7293,21.1067,20.5762,20.7731,503700.0
2008-07-11 10:30:00,37.98,38.19,37.89,37.97,278500.0,20.7731,20.8879,20.7239,20.7676,278500.0
2008-07-11 11:00:00,37.98,37.98,37.51,37.61,213900.0,20.7731,20.7731,20.516,20.5707,213900.0
2008-07-11 11:30:00,37.59,37.92,37.41,37.88,208800.0,20.5598,20.7403,20.4613,20.7184,208800.0
2008-07-11 12:00:00,37.9,37.97,37.69,37.74,187900.0,20.7293,20.7676,20.6145,20.6418,187900.0
2008-07-11 12:30:00,37.73,37.74,37.07,37.18,294700.0,20.6363,20.6418,20.2754,20.3355,294700.0
2008-07-11 13:00:00,37.19,37.5,37.12,37.46,281100.0,20.341,20.5105,20.3027,20.4887,281100.0
2008-07-11 13:30:00,37.45,37.74,37.45,37.63,291600.0,20.4832,20.6418,20.4832,20.5816,291600.0
2008-07-11 14:00:00,37.63,37.66,37.29,37.4,389800.0,20.5816,20.5981,20.3957,20.4558,389800.0
2008-07-11 14:30:00,37.41,38.03,37.32,37.96,431000.0,20.4613,20.8004,20.4121,20.7621,431000.0
2008-07-11 15:00:00,37.96,38.34,37.66,37.86,581700.0,20.7621,20.97,20.5981,20.7074,581700.0
2008-07-11 15:30:00,37.87,37.92,37.53,37.8,594000.0,20.7129,20.7403,20.527,20.6746,594000.0
2008-07-14 09:30:00,38.15,38.33,37.28,37.54,405200.0,20.8661,20.9645,20.3902,20.5324,405200.0
2008-07-14 10:00:00,37.54,37.86,37.18,37.37,302100.0,20.5324,20.7074,20.3355,20.4394,302100.0
2008-07-14 10:30:00,37.37,37.67,37.07,37.63,268100.0,20.4394,20.6035,20.2754,20.5816,268100.0
2008-07-14 11:00:00,37.61,37.67,37.18,37.31,208000.0,20.5707,20.6035,20.3355,20.4066,208000.0
2008-07-14 11:30:00,37.31,37.33,36.94,37.16,308600.0,20.4066,20.4176,20.2043,20.3246,308600.0
2008-07-14 12:00:00,37.19,37.34,36.98,37.21,193400.0,20.341,20.423,20.2261,20.3519,193400.0
2008-07-14 12:30:00,37.21,37.35,37.06,37.26,177500.0,20.3519,20.4285,20.2699,20.3793,177500.0
2008-07-14 13:00:00,37.27,37.42,37.14,37.38,166400.0,20.3847,20.4668,20.3136,20.4449,166400.0
2008-07-14 13:30:00,37.4,37.65,37.3,37.46,275600.0,20.4558,20.5926,20.4012,20.4887,275600.0
2008-07-14 14:00:00,37.45,37.59,37.39,37.54,196900.0,20.4832,20.5598,20.4504,20.5324,196900.0
2008-07-14 14:30:00,37.53,37.62,37.25,37.36,309700.0,20.527,20.5762,20.3738,20.434,309700.0
2008-07-14 15:00:00,37.35,37.62,37.22,37.61,375700.0,20.4285,20.5762,20.3574,20.5707,375700.0
2008-07-14 15:30:00,37.61,37.71,37.33,37.33,744700.0,20.5707,20.6254,20.4176,20.4176,744700.0
2008-07-15 09:30:00,37.33,37.82,36.98,37.65,572800.0,20.4176,20.6856,20.2261,20.5926,572800.0
2008-07-15 10:00:00,37.64,37.87,36.95,37.67,477400.0,20.5871,20.7129,20.2097,20.6035,477400.0
2008-07-15 10:30:00,37.66,38.04,37.57,37.87,211500.0,20.5981,20.8059,20.5488,20.7129,211500.0
2008-07-15 11:00:00,37.88,38.76,37.87,38.51,530000.0,20.7184,21.1997,20.7129,21.063,530000.0
2008-07-15 11:30:00,38.54,39.26,38.29,39.18,565000.0,21.0794,21.4732,20.9426,21.4294,565000.0
2008-07-15 12:00:00,39.18,39.6,38.87,38.99,538100.0,21.4294,21.6591,21.2599,21.3255,538100.0
2008-07-15 12:30:00,39.0,39.31,38.82,38.96,320800.0,21.331,21.5005,21.2325,21.3091,320800.0
2008-07-15 13:00:00,38.96,39.1,38.54,38.6,333200.0,21.3091,21.3857,21.0794,21.1122,333200.0
2008-07-15 13:30:00,38.6,38.85,36.99,38.6,2183500.0,21.1122,21.2489,20.2316,21.1122,2183500.0
2008-07-15 14:00:00,38.59,39.2,38.41,38.87,444500.0,21.1067,21.4404,21.0083,21.2599,444500.0
2008-07-15 14:30:00,38.87,39.06,38.64,38.95,286200.0,21.2599,21.3638,21.1341,21.3036,286200.0
2008-07-15 15:00:00,38.95,39.24,38.79,38.87,674900.0,21.3036,21.4622,21.2161,21.2599,674900.0
2008-07-15 15:30:00,38.86,39.04,38.5,38.5,766900.0,21.2544,21.3528,21.0575,21.0575,766900.0
2008-07-16 09:30:00,37.99,38.13,37.2,38.05,613400.0,20.7785,20.8551,20.3465,20.8114,613400.0
2008-07-16 10:00:00,38.04,38.19,37.84,38.13,421100.0,20.8059,20.8879,20.6965,20.8551,421100.0
2008-07-16 10:30:00,38.12,38.7,38.04,38.68,389300.0,20.8497,21.1669,20.8059,21.1559,389300.0
2008-07-16 11:00:00,38.7,39.16,38.7,38.83,310300.0,21.1669,21.4185,21.1669,21.238,310300.0
2008-07-16 11:30:00,38.85,38.87,38.39,38.58,263200.0,21.2489,21.2599,20.9973,21.1012,263200.0
2008-07-16 12:00:00,38.58,38.61,38.34,38.44,287800.0,21.1012,21.1177,20.97,21.0247,287800.0
2008-07-16 12:30:00,38.44,38.53,38.31,38.5,182200.0,21.0247,21.0739,20.9536,21.0575,182200.0
2008-07-16 13:00:00,38.49,38.76,38.48,38.7,187700.0,21.052,21.1997,21.0466,21.1669,187700.0
2008-07-16 13:30:00,38.7,38.73,38.47,38.64,126600.0,21.1669,21.1833,21.0411,21.1341,126600.0
2008-07-16 14:00:00,38.62,38.83,38.39,38.68,253600.0,21.1231,21.238,20.9973,21.1559,253600.0
2008-07-16 14:30:00,38.69,38.97,38.66,38.91,235300.0,21.1614,21.3146,21.145,21.2817,235300.0
2008-07-16 15:00:00,38.91,38.95,38.72,38.93,227300.0,21.2817,21.3036,21.1778,21.2927,227300.0
2008-07-16 15:30:00,38.92,39.01,38.87,38.99,469500.0,21.2872,21.3364,21.2599,21.3255,469500.0
2008-07-17 09:30:00,39.19,39.8,39.14,39.26,374900.0,21.4349,21.7685,21.4075,21.4732,374900.0
2008-07-17 10:00:00,39.23,39.43,38.87,39.03,554000.0,21.4568,21.5662,21.2599,21.3474,554000.0
2008-07-17 10:30:00,39.03,39.3,38.9,39.26,269900.0,21.3474,21.495,21.2763,21.4732,269900.0
2008-07-17 11:00:00,39.25,39.36,38.87,39.27,383500.0,21.4677,21.5279,21.2599,21.4786,383500.0
2008-07-17 11:30:00,39.29,39.52,39.14,39.38,202500.0,21.4896,21.6154,21.4075,21.5388,202500.0
2008-07-17 12:00:00,39.35,39.38,39.19,39.37,147600.0,21.5224,21.5388,21.4349,21.5333,147600.0
2008-07-17 12:30:00,39.37,39.72,39.31,39.6,266100.0,21.5333,21.7248,21.5005,21.6591,266100.0
2008-07-17 13:00:00,39.6,40.08,39.51,39.99,386700.0,21.6591,21.9217,21.6099,21.8724,386700.0
2008-07-17 13:30:00,39.99,40.35,39.94,40.26,324300.0,21.8724,22.0693,21.8451,22.0201,324300.0
2008-07-17 14:00:00,40.27,40.5,40.25,40.49,255500.0,22.0256,22.1514,22.0146,22.1459,255500.0
2008-07-17 14:30:00,40.49,40.5,40.21,40.32,216500.0,22.1459,22.1514,21.9928,22.0529,216500.0
2008-07-17 15:00:00,40.31,40.65,40.28,40.43,531400.0,22.0475,22.2334,22.0311,22.1131,531400.0
2008-07-17 15:30:00,40.43,40.53,40.17,40.36,1046000.0,22.1131,22.1678,21.9709,22.0748,1046000.0
2008-07-18 09:30:00,40.1,40.17,39.3,39.3,807900.0,21.9326,21.9709,21.495,21.495,807900.0
2008-07-18 10:00:00,39.3,39.33,39.02,39.27,342800.0,21.495,21.5115,21.3419,21.4786,342800.0
2008-07-18 10:30:00,39.27,39.63,39.15,39.52,306400.0,21.4786,21.6755,21.413,21.6154,306400.0
2008-07-18 11:00:00,39.55,40.02,39.5,39.94,289600.0,21.6318,21.8889,21.6044,21.8451,289600.0
2008-07-18 11:30:00,39.94,40.47,39.93,40.43,320800.0,21.8451,22.135,21.8396,22.1131,320800.0
2008-07-18 12:00:00,40.43,40.48,39.96,40.03,224700.0,22.1131,22.1404,21.856,21.8943,224700.0
2008-07-18 12:30:00,40.01,40.01,39.77,39.79,106300.0,21.8834,21.8834,21.7521,21.7631,106300.0
2008-07-18 13:00:00,39.79,40.02,39.79,39.93,133300.0,21.7631,21.8889,21.7631,21.8396,133300.0
2008-07-18 13:30:00,39.93,40.05,39.85,39.87,108500.0,21.8396,21.9053,21.7959,21.8068,108500.0
2008-07-18 14:00:00,39.86,40.0,39.79,39.92,147000.0,21.8013,21.8779,21.7631,21.8342,147000.0
2008-07-18 14:30:00,39.91,39.96,39.75,39.81,197900.0,21.8287,21.856,21.7412,21.774,197900.0
2008-07-18 15:00:00,39.81,39.95,39.77,39.9,210200.0,21.774,21.8506,21.7521,21.8232,210200.0
2008-07-18 15:30:00,39.9,40.01,39.87,39.95,444900.0,21.8232,21.8834,21.8068,21.8506,444900.0
2008-07-21 09:30:00,39.99,40.66,39.96,40.6,470800.0,21.8724,22.2389,21.856,22.2061,470800.0
2008-07-21 10:00:00,40.6,40.77,40.29,40.3,300500.0,22.2061,22.2991,22.0365,22.042,300500.0
2008-07-21 10:30:00,40.35,40.49,40.31,40.37,178900.0,22.0693,22.1459,22.0475,22.0803,178900.0
2008-07-21 11:00:00,40.35,40.43,40.24,40.37,270500.0,22.0693,22.1131,22.0092,22.0803,270500.0
2008-07-21 11:30:00,40.35,40.37,39.7,39.73,283100.0,22.0693,22.0803,21.7138,21.7302,283100.0
2008-07-21 12:00:00,39.73,39.85,39.64,39.75,301700.0,21.7302,21.7959,21.681,21.7412,301700.0
2008-07-21 12:30:00,39.75,39.94,39.73,39.76,202600.0,21.7412,21.8451,21.7302,21.7466,202600.0
2008-07-21 13:00:00,39.75,40.03,39.75,39.98,195500.0,21.7412,21.8943,21.7412,21.867,195500.0
2008-07-21 13:30:00,39.98,40.07,39.94,39.97,106500.0,21.867,21.9162,21.8451,21.8615,106500.0
2008-07-21 14:00:00,39.97,40.02,39.78,39.79,159000.0,21.8615,21.8889,21.7576,21.7631,159000.0
2008-07-21 14:30:00,39.79,39.92,39.71,39.89,108900.0,21.7631,21.8342,21.7193,21.8177,108900.0
2008-07-21 15:00:00,39.89,39.96,39.72,39.83,174100.0,21.8177,21.856,21.7248,21.7849,174100.0
2008-07-21 15:30:00,39.83,39.92,39.77,39.79,326500.0,21.7849,21.8342,21.7521,21.7631,326500.0
2008-07-22 09:30:00,38.67,39.5,38.29,38.5,495200.0,21.1505,21.6044,20.9426,21.0575,495200.0
2008-07-22 10:00:00,38.5,39.2,38.49,38.98,553700.0,21.0575,21.4404,21.052,21.32,553700.0
2008-07-22 10:30:00,38.99,39.07,38.21,38.23,469300.0,21.3255,21.3693,20.8989,20.9098,469300.0
2008-07-22 11:00:00,38.22,38.46,38.11,38.37,389000.0,20.9043,21.0356,20.8442,20.9864,389000.0
2008-07-22 11:30:00,38.38,38.41,38.13,38.21,259600.0,20.9919,21.0083,20.8551,20.8989,259600.0
2008-07-22 12:00:00,38.2,38.38,38.16,38.33,208000.0,20.8934,20.9919,20.8715,20.9645,208000.0
2008-07-22 12:30:00,38.32,38.38,38.12,38.14,285800.0,20.959,20.9919,20.8497,20.8606,285800.0
2008-07-22 13:00:00,38.14,38.21,38.08,38.08,314300.0,20.8606,20.8989,20.8278,20.8278,314300.0
2008-07-22 13:30:00,38.09,38.19,38.01,38.14,382200.0,20.8332,20.8879,20.7895,20.8606,382200.0
2008-07-22 14:00:00,38.13,38.13,37.82,37.96,356200.0,20.8551,20.8551,20.6856,20.7621,356200.0
2008-07-22 14:30:00,37.95,38.15,37.88,38.06,482200.0,20.7567,20.8661,20.7184,20.8168,482200.0
2008-07-22 15:00:00,38.07,38.22,38.0,38.13,611600.0,20.8223,20.9043,20.784,20.8551,611600.0
2008-07-22 15:30:00,38.14,38.34,38.09,38.26,1035600.0,20.8606,20.97,20.8332,20.9262,1035600.0
2008-07-23 09:30:00,38.27,38.47,38.24,38.39,331500.0,20.9317,21.0411,20.9153,20.9973,331500.0
2008-07-23 10:00:00,38.37,38.93,38.33,38.81,778300.0,20.9864,21.2927,20.9645,21.227,778300.0
2008-07-23 10:30:00,38.8,39.11,38.77,38.85,781300.0,21.2216,21.3911,21.2052,21.2489,781300.0
2008-07-23 11:00:00,38.88,38.89,38.73,38.81,305600.0,21.2653,21.2708,21.1833,21.227,305600.0
2008-07-23 11:30:00,38.83,38.93,38.53,38.57,296900.0,21.238,21.2927,21.0739,21.0958,296900.0
2008-07-23 12:00:00,38.57,38.74,38.39,38.61,201100.0,21.0958,21.1888,20.9973,21.1177,201100.0
2008-07-23 12:30:00,38.6,38.76,38.46,38.68,149300.0,21.1122,21.1997,21.0356,21.1559,149300.0
2008-07-23 13:00:00,38.7,38.75,38.62,38.66,157600.0,21.1669,21.1942,21.1231,21.145,157600.0
2008-07-23 13:30:00,38.66,38.89,38.53,38.72,297300.0,21.145,21.2708,21.0739,21.1778,297300.0
2008-07-23 14:00:00,38.71,39.04,38.66,39.0,292200.0,21.1723,21.3528,21.145,21.331,292200.0
2008-07-23 14:30:00,39.01,39.15,38.93,39.03,281500.0,21.3364,21.413,21.2927,21.3474,281500.0
2008-07-23 15:00:00,39.03,39.08,38.92,38.97,304400.0,21.3474,21.3747,21.2872,21.3146,304400.0
2008-07-23 15:30:00,38.98,39.15,38.9,39.13,393000.0,21.32,21.413,21.2763,21.4021,393000.0
2008-07-24 09:30:00,38.9,39.02,38.03,38.17,310000.0,21.2763,21.3419,20.8004,20.877,310000.0
2008-07-24 10:00:00,38.16,38.17,37.62,37.84,309400.0,20.8715,20.877,20.5762,20.6965,309400.0
2008-07-24 10:30:00,37.85,37.9,37.46,37.53,434000.0,20.702,20.7293,20.4887,20.527,434000.0
2008-07-24 11:00:00,37.53,37.59,37.24,37.44,450100.0,20.527,20.5598,20.3683,20.4777,450100.0
2008-07-24 11:30:00,37.44,37.86,37.33,37.84,255700.0,20.4777,20.7074,20.4176,20.6965,255700.0
2008-07-24 12:00:00,37.85,37.92,37.71,37.72,171300.0,20.702,20.7403,20.6254,20.6309,171300.0
2008-07-24 12:30:00,37.72,37.93,37.7,37.82,198400.0,20.6309,20.7457,20.6199,20.6856,198400.0
2008-07-24 13:00:00,37.82,38.04,37.69,38.0,273900.0,20.6856,20.8059,20.6145,20.784,273900.0
2008-07-24 13:30:00,38.0,38.08,37.88,38.08,263200.0,20.784,20.8278,20.7184,20.8278,263200.0
2008-07-24 14:00:00,38.07,38.11,37.88,37.94,300600.0,20.8223,20.8442,20.7184,20.7512,300600.0
2008-07-24 14:30:00,37.94,38.03,37.91,37.97,279600.0,20.7512,20.8004,20.7348,20.7676,279600.0
2008-07-24 15:00:00,37.98,38.07,37.94,37.95,353500.0,20.7731,20.8223,20.7512,20.7567,353500.0
2008-07-24 15:30:00,37.94,38.03,37.81,38.0,541200.0,20.7512,20.8004,20.6801,20.784,541200.0
2008-07-25 09:30:00,38.08,38.1,36.91,37.15,595900.0,20.8278,20.8387,20.1878,20.3191,595900.0
2008-07-25 10:00:00,37.14,38.16,37.12,37.83,598700.0,20.3136,20.8715,20.3027,20.691,598700.0
2008-07-25 10:30:00,37.81,38.09,37.78,38.04,250500.0,20.6801,20.8332,20.6637,20.8059,250500.0
2008-07-25 11:00:00,38.04,38.04,37.9,37.95,105500.0,20.8059,20.8059,20.7293,20.7567,105500.0
2008-07-25 11:30:00,37.96,38.05,37.88,37.92,121900.0,20.7621,20.8114,20.7184,20.7403,121900.0
2008-07-25 12:00:00,37.91,37.93,37.68,37.78,117500.0,20.7348,20.7457,20.609,20.6637,117500.0
2008-07-25 12:30:00,37.78,37.85,37.7,37.74,86600.0,20.6637,20.702,20.6199,20.6418,86600.0
2008-07-25 13:00:00,37.76,37.89,37.6,37.61,166600.0,20.6527,20.7239,20.5652,20.5707,166600.0
2008-07-25 13:30:00,37.61,37.68,37.49,37.51,131800.0,20.5707,20.609,20.5051,20.516,131800.0
2008-07-25 14:00:00,37.51,37.66,37.45,37.58,170500.0,20.516,20.5981,20.4832,20.5543,170500.0
2008-07-25 14:30:00,37.58,37.72,37.53,37.65,165100.0,20.5543,20.6309,20.527,20.5926,165100.0
2008-07-25 15:00:00,37.65,37.66,37.44,37.45,395300.0,20.5926,20.5981,20.4777,20.4832,395300.0
2008-07-25 15:30:00,37.45,37.47,37.18,37.18,1017000.0,20.4832,20.4941,20.3355,20.3355,1017000.0
2008-07-28 09:30:00,36.97,37.22,36.32,36.39,565400.0,20.2207,20.3574,19.8651,19.9034,565400.0
2008-07-28 10:00:00,36.4,36.83,36.37,36.71,492600.0,19.9089,20.1441,19.8925,20.0785,492600.0
2008-07-28 10:30:00,36.72,36.8,36.49,36.78,455900.0,20.0839,20.1277,19.9581,20.1167,455900.0
2008-07-28 11:00:00,36.79,36.88,36.59,36.63,246000.0,20.1222,20.1714,20.0128,20.0347,246000.0
2008-07-28 11:30:00,36.64,36.67,36.5,36.53,235800.0,20.0402,20.0566,19.9636,19.98,235800.0
2008-07-28 12:00:00,36.52,36.61,36.5,36.56,190300.0,19.9745,20.0238,19.9636,19.9964,190300.0
2008-07-28 12:30:00,36.56,36.65,36.52,36.55,268000.0,19.9964,20.0456,19.9745,19.9909,268000.0
2008-07-28 13:00:00,36.55,36.62,36.49,36.59,182000.0,19.9909,20.0292,19.9581,20.0128,182000.0
2008-07-28 13:30:00,36.58,36.62,36.52,36.54,165800.0,20.0074,20.0292,19.9745,19.9855,165800.0
2008-07-28 14:00:00,36.54,36.59,36.4,36.45,277100.0,19.9855,20.0128,19.9089,19.9362,277100.0
2008-07-28 14:30:00,36.44,36.49,36.15,36.18,466500.0,19.9308,19.9581,19.7722,19.7886,466500.0
2008-07-28 15:00:00,36.18,36.35,36.17,36.28,478800.0,19.7886,19.8816,19.7831,19.8433,478800.0
2008-07-28 15:30:00,36.27,36.32,36.17,36.3,732200.0,19.8378,19.8651,19.7831,19.8542,732200.0
2008-07-29 09:30:00,36.62,36.77,36.2,36.64,320300.0,20.0292,20.1113,19.7995,20.0402,320300.0
2008-07-29 10:00:00,36.64,37.29,36.6,37.03,499500.0,20.0402,20.3957,20.0183,20.2535,499500.0
2008-07-29 10:30:00,37.02,37.28,37.02,37.18,274500.0,20.248,20.3902,20.248,20.3355,274500.0
2008-07-29 11:00:00,37.19,37.2,36.9,37.02,213100.0,20.341,20.3465,20.1824,20.248,213100.0
2008-07-29 11:30:00,37.02,37.28,36.96,37.15,177700.0,20.248,20.3902,20.2152,20.3191,177700.0
2008-07-29 12:00:00,37.15,37.2,36.87,36.99,260300.0,20.3191,20.3465,20.166,20.2316,260300.0
2008-07-29 12:30:00,37.01,37.09,36.79,36.84,209700.0,20.2425,20.2863,20.1222,20.1496,209700.0
2008-07-29 13:00:00,36.84,36.89,36.69,36.89,158800.0,20.1496,20.1769,20.0675,20.1769,158800.0
2008-07-29 13:30:00,36.89,37.07,36.86,37.03,188800.0,20.1769,20.2754,20.1605,20.2535,188800.0
2008-07-29 14:00:00,37.03,37.08,36.78,36.95,226000.0,20.2535,20.2808,20.1167,20.2097,226000.0
2008-07-29 14:30:00,36.95,36.99,36.8,36.94,166500.0,20.2097,20.2316,20.1277,20.2043,166500.0
2008-07-29 15:00:00,36.94,37.15,36.93,37.09,227900.0,20.2043,20.3191,20.1988,20.2863,227900.0
2008-07-29 15:30:00,37.09,37.19,36.99,37.02,594400.0,20.2863,20.341,20.2316,20.248,594400.0
2008-07-30 09:30:00,37.26,38.52,37.16,38.0,627900.0,20.3793,21.0684,20.3246,20.784,627900.0
2008-07-30 10:00:00,38.0,38.37,37.93,38.22,370700.0,20.784,20.9864,20.7457,20.9043,370700.0
2008-07-30 10:30:00,38.21,38.33,37.95,38.07,253400.0,20.8989,20.9645,20.7567,20.8223,253400.0
2008-07-30 11:00:00,38.07,38.15,37.94,38.01,180100.0,20.8223,20.8661,20.7512,20.7895,180100.0
2008-07-30 11:30:00,38.0,38.13,38.0,38.12,133200.0,20.784,20.8551,20.784,20.8497,133200.0
2008-07-30 12:00:00,38.12,38.17,37.98,38.09,220000.0,20.8497,20.877,20.7731,20.8332,220000.0
2008-07-30 12:30:00,38.09,38.09,37.74,37.76,268300.0,20.8332,20.8332,20.6418,20.6527,268300.0
2008-07-30 13:00:00,37.76,37.78,37.44,37.51,319600.0,20.6527,20.6637,20.4777,20.516,319600.0
2008-07-30 13:30:00,37.51,37.55,37.26,37.34,174200.0,20.516,20.5379,20.3793,20.423,174200.0
2008-07-30 14:00:00,37.33,37.54,37.19,37.48,237900.0,20.4176,20.5324,20.341,20.4996,237900.0
2008-07-30 14:30:00,37.48,37.67,37.45,37.67,250700.0,20.4996,20.6035,20.4832,20.6035,250700.0
2008-07-30 15:00:00,37.68,37.85,37.39,37.83,341800.0,20.609,20.702,20.4504,20.691,341800.0
2008-07-30 15:30:00,37.84,37.97,37.75,37.76,471500.0,20.6965,20.7676,20.6473,20.6527,471500.0
2008-07-31 09:30:00,37.18,38.22,36.78,38.15,396200.0,20.3355,20.9043,20.1167,20.8661,396200.0
2008-07-31 10:00:00,38.15,38.69,37.98,38.49,670700.0,20.8661,21.1614,20.7731,21.052,670700.0
2008-07-31 10:30:00,38.51,38.85,38.47,38.78,318200.0,21.063,21.2489,21.0411,21.2106,318200.0
2008-07-31 11:00:00,38.77,38.99,38.72,38.77,368900.0,21.2052,21.3255,21.1778,21.2052,368900.0
2008-07-31 11:30:00,38.78,38.95,38.73,38.75,275000.0,21.2106,21.3036,21.1833,21.1942,275000.0
2008-07-31 12:00:00,38.75,38.78,38.51,38.58,270200.0,21.1942,21.2106,21.063,21.1012,270200.0
2008-07-31 12:30:00,38.58,38.76,38.52,38.7,274700.0,21.1012,21.1997,21.0684,21.1669,274700.0
2008-07-31 13:00:00,38.7,38.72,38.46,38.5,274700.0,21.1669,21.1778,21.0356,21.0575,274700.0
2008-07-31 13:30:00,38.49,38.6,38.38,38.39,255000.0,21.052,21.1122,20.9919,20.9973,255000.0
2008-07-31 14:00:00,38.38,38.59,38.29,38.3,180500.0,20.9919,21.1067,20.9426,20.9481,180500.0
2008-07-31 14:30:00,38.28,38.58,38.15,38.27,271900.0,20.9372,21.1012,20.8661,20.9317,271900.0
2008-07-31 15:00:00,38.27,38.3,37.91,37.94,325400.0,20.9317,20.9481,20.7348,20.7512,325400.0
2008-07-31 15:30:00,37.94,37.97,37.61,37.65,601500.0,20.7512,20.7676,20.5707,20.5926,601500.0
2008-08-01 09:30:00,37.13,38.3,35.85,36.14,1399000.0,20.3082,20.9481,19.6081,19.7667,1399000.0
2008-08-01 10:00:00,36.15,36.3,35.77,35.97,979500.0,19.7722,19.8542,19.5643,19.6737,979500.0
2008-08-01 10:30:00,35.97,36.63,35.96,36.51,823500.0,19.6737,20.0347,19.6682,19.9691,823500.0
2008-08-01 11:00:00,36.52,36.71,36.19,36.33,479000.0,19.9745,20.0785,19.794,19.8706,479000.0
2008-08-01 11:30:00,36.32,36.79,36.32,36.79,506600.0,19.8651,20.1222,19.8651,20.1222,506600.0
2008-08-01 12:00:00,36.79,36.79,36.39,36.4,336700.0,20.1222,20.1222,19.9034,19.9089,336700.0
2008-08-01 12:30:00,36.38,36.43,36.31,36.37,435900.0,19.898,19.9253,19.8597,19.8925,435900.0
2008-08-01 13:00:00,36.36,36.5,36.27,36.48,476700.0,19.887,19.9636,19.8378,19.9527,476700.0
2008-08-01 13:30:00,36.46,36.49,36.11,36.12,274900.0,19.9417,19.9581,19.7503,19.7558,274900.0
2008-08-01 14:00:00,36.11,36.13,35.92,35.96,290800.0,19.7503,19.7612,19.6464,19.6682,290800.0
2008-08-01 14:30:00,35.96,36.13,35.92,36.09,246800.0,19.6682,19.7612,19.6464,19.7393,246800.0
2008-08-01 15:00:00,36.09,36.17,35.94,36.13,454200.0,19.7393,19.7831,19.6573,19.7612,454200.0
2008-08-01 15:30:00,36.13,36.23,35.99,36.08,793900.0,19.7612,19.8159,19.6847,19.7339,793900.0
2008-08-04 09:30:00,36.16,36.5,35.83,36.11,447100.0,19.7776,19.9636,19.5971,19.7503,447100.0
2008-08-04 10:00:00,36.15,36.25,35.89,36.03,276800.0,19.7722,19.8269,19.63,19.7065,276800.0
2008-08-04 10:30:00,36.03,36.1,35.82,36.0,264100.0,19.7065,19.7448,19.5917,19.6901,264100.0
2008-08-04 11:00:00,36.0,36.24,35.92,36.15,246800.0,19.6901,19.8214,19.6464,19.7722,246800.0
2008-08-04 11:30:00,36.14,36.55,36.13,36.37,450800.0,19.7667,19.9909,19.7612,19.8925,450800.0
2008-08-04 12:00:00,36.37,36.4,36.11,36.26,260300.0,19.8925,19.9089,19.7503,19.8323,260300.0
2008-08-04 12:30:00,36.26,36.37,36.14,36.14,160800.0,19.8323,19.8925,19.7667,19.7667,160800.0
2008-08-04 13:00:00,36.14,36.29,36.1,36.18,160600.0,19.7667,19.8487,19.7448,19.7886,160600.0
2008-08-04 13:30:00,36.18,36.2,36.0,36.03,165400.0,19.7886,19.7995,19.6901,19.7065,165400.0
2008-08-04 14:00:00,36.03,36.19,35.94,36.08,199300.0,19.7065,19.794,19.6573,19.7339,199300.0
2008-08-04 14:30:00,36.08,36.25,36.01,36.2,247500.0,19.7339,19.8269,19.6956,19.7995,247500.0
2008-08-04 15:00:00,36.2,36.21,35.94,35.98,300100.0,19.7995,19.805,19.6573,19.6792,300100.0
2008-08-04 15:30:00,35.98,36.04,35.8,35.98,746500.0,19.6792,19.712,19.5807,19.6792,746500.0
2008-08-05 09:30:00,36.41,36.44,36.0,36.21,489600.0,19.9144,19.9308,19.6901,19.805,489600.0
2008-08-05 10:00:00,36.21,36.3,36.0,36.02,243800.0,19.805,19.8542,19.6901,19.7011,243800.0
2008-08-05 10:30:00,36.03,36.21,35.91,36.16,311300.0,19.7065,19.805,19.6409,19.7776,311300.0
2008-08-05 11:00:00,36.16,36.27,36.13,36.24,271100.0,19.7776,19.8378,19.7612,19.8214,271100.0
2008-08-05 11:30:00,36.23,36.28,36.17,36.22,244900.0,19.8159,19.8433,19.7831,19.8104,244900.0
2008-08-05 12:00:00,36.22,36.23,36.09,36.11,156600.0,19.8104,19.8159,19.7393,19.7503,156600.0
2008-08-05 12:30:00,36.12,36.13,36.05,36.13,147900.0,19.7558,19.7612,19.7175,19.7612,147900.0
2008-08-05 13:00:00,36.12,36.18,36.09,36.14,188100.0,19.7558,19.7886,19.7393,19.7667,188100.0
2008-08-05 13:30:00,36.14,36.24,36.08,36.18,168000.0,19.7667,19.8214,19.7339,19.7886,168000.0
2008-08-05 14:00:00,36.18,36.26,36.0,36.21,442700.0,19.7886,19.8323,19.6901,19.805,442700.0
2008-08-05 14:30:00,36.23,36.34,36.17,36.2,586500.0,19.8159,19.8761,19.7831,19.7995,586500.0
2008-08-05 15:00:00,36.21,36.31,36.19,36.28,450900.0,19.805,19.8597,19.794,19.8433,450900.0
2008-08-05 15:30:00,36.28,36.56,36.15,36.55,743100.0,19.8433,19.9964,19.7722,19.9909,743100.0
2008-08-06 09:30:00,36.61,36.67,36.05,36.15,397500.0,20.0238,20.0566,19.7175,19.7722,397500.0
2008-08-06 10:00:00,36.19,36.2,35.96,36.07,329100.0,19.794,19.7995,19.6682,19.7284,329100.0
2008-08-06 10:30:00,36.08,36.2,35.94,36.15,359900.0,19.7339,19.7995,19.6573,19.7722,359900.0
2008-08-06 11:00:00,36.15,36.67,36.11,36.66,337100.0,19.7722,20.0566,19.7503,20.0511,337100.0
2008-08-06 11:30:00,36.67,36.69,36.51,36.53,196100.0,20.0566,20.0675,19.9691,19.98,196100.0
2008-08-06 12:00:00,36.53,36.74,36.51,36.69,164100.0,19.98,20.0949,19.9691,20.0675,164100.0
2008-08-06 12:30:00,36.71,36.81,36.62,36.66,161300.0,20.0785,20.1331,20.0292,20.0511,161300.0
2008-08-06 13:00:00,36.65,36.79,36.6,36.79,106800.0,20.0456,20.1222,20.0183,20.1222,106800.0
2008-08-06 13:30:00,36.8,36.83,36.55,36.67,141100.0,20.1277,20.1441,19.9909,20.0566,141100.0
2008-08-06 14:00:00,36.68,36.9,36.63,36.83,184700.0,20.062,20.1824,20.0347,20.1441,184700.0
2008-08-06 14:30:00,36.82,37.24,36.82,37.12,470600.0,20.1386,20.3683,20.1386,20.3027,470600.0
2008-08-06 15:00:00,37.12,37.21,36.98,37.0,405900.0,20.3027,20.3519,20.2261,20.2371,405900.0
2008-08-06 15:30:00,37.0,37.03,36.92,36.97,367400.0,20.2371,20.2535,20.1933,20.2207,367400.0
2008-08-07 09:30:00,36.92,37.28,36.51,37.27,401400.0,20.1933,20.3902,19.9691,20.3847,401400.0
2008-08-07 10:00:00,37.28,37.71,37.21,37.66,570500.0,20.3902,20.6254,20.3519,20.5981,570500.0
2008-08-07 10:30:00,37.65,38.06,37.61,38.05,596600.0,20.5926,20.8168,20.5707,20.8114,596600.0
2008-08-07 11:00:00,38.03,38.1,37.85,38.04,387200.0,20.8004,20.8387,20.702,20.8059,387200.0
2008-08-07 11:30:00,38.04,38.38,37.98,38.37,552600.0,20.8059,20.9919,20.7731,20.9864,552600.0
2008-08-07 12:00:00,38.36,38.37,37.98,38.28,320900.0,20.9809,20.9864,20.7731,20.9372,320900.0
2008-08-07 12:30:00,38.27,38.66,38.24,38.65,408200.0,20.9317,21.145,20.9153,21.1395,408200.0
2008-08-07 13:00:00,38.64,38.74,38.51,38.73,268800.0,21.1341,21.1888,21.063,21.1833,268800.0
2008-08-07 13:30:00,38.72,38.86,38.37,38.37,363600.0,21.1778,21.2544,20.9864,20.9864,363600.0
2008-08-07 14:00:00,38.38,38.39,38.1,38.24,460900.0,20.9919,20.9973,20.8387,20.9153,460900.0
2008-08-07 14:30:00,38.25,38.4,38.1,38.1,333100.0,20.9208,21.0028,20.8387,20.8387,333100.0
2008-08-07 15:00:00,38.11,38.17,37.97,38.12,635400.0,20.8442,20.877,20.7676,20.8497,635400.0
2008-08-07 15:30:00,38.11,38.12,37.71,37.81,1028200.0,20.8442,20.8497,20.6254,20.6801,1028200.0
2008-08-08 09:30:00,37.44,38.03,37.23,37.85,640300.0,20.4777,20.8004,20.3629,20.702,640300.0
2008-08-08 10:00:00,37.87,38.48,37.84,38.33,391100.0,20.7129,21.0466,20.6965,20.9645,391100.0
2008-08-08 10:30:00,38.33,38.33,38.09,38.14,155200.0,20.9645,20.9645,20.8332,20.8606,155200.0
2008-08-08 11:00:00,38.13,38.3,38.09,38.24,160800.0,20.8551,20.9481,20.8332,20.9153,160800.0
2008-08-08 11:30:00,38.24,38.33,38.15,38.29,159600.0,20.9153,20.9645,20.8661,20.9426,159600.0
2008-08-08 12:00:00,38.3,38.44,38.21,38.33,190900.0,20.9481,21.0247,20.8989,20.9645,190900.0
2008-08-08 12:30:00,38.33,38.45,38.25,38.45,153600.0,20.9645,21.0301,20.9208,21.0301,153600.0
2008-08-08 13:00:00,38.46,38.53,38.4,38.52,229200.0,21.0356,21.0739,21.0028,21.0684,229200.0
2008-08-08 13:30:00,38.52,38.56,38.37,38.38,219300.0,21.0684,21.0903,20.9864,20.9919,219300.0
2008-08-08 14:00:00,38.38,38.5,38.32,38.5,181100.0,20.9919,21.0575,20.959,21.0575,181100.0
2008-08-08 14:30:00,38.5,38.56,38.39,38.42,217300.0,21.0575,21.0903,20.9973,21.0137,217300.0
2008-08-08 15:00:00,38.43,38.47,38.3,38.36,257800.0,21.0192,21.0411,20.9481,20.9809,257800.0
2008-08-08 15:30:00,38.36,38.51,38.34,38.41,511100.0,20.9809,21.063,20.97,21.0083,511100.0
2008-08-11 09:30:00,38.3,39.32,38.29,39.18,380600.0,20.9481,21.506,20.9426,21.4294,380600.0
2008-08-11 10:00:00,39.18,39.2,38.78,39.09,443200.0,21.4294,21.4404,21.2106,21.3802,443200.0
2008-08-11 10:30:00,39.07,39.22,39.05,39.14,190300.0,21.3693,21.4513,21.3583,21.4075,190300.0
2008-08-11 11:00:00,39.15,39.37,39.13,39.34,154900.0,21.413,21.5333,21.4021,21.5169,154900.0
2008-08-11 11:30:00,39.35,39.67,39.31,39.53,297200.0,21.5224,21.6974,21.5005,21.6208,297200.0
2008-08-11 12:00:00,39.53,39.95,39.52,39.92,293900.0,21.6208,21.8506,21.6154,21.8342,293900.0
2008-08-11 12:30:00,39.91,40.0,39.82,39.88,272400.0,21.8287,21.8779,21.7795,21.8123,272400.0
2008-08-11 13:00:00,39.87,40.09,39.67,40.09,322800.0,21.8068,21.9271,21.6974,21.9271,322800.0
2008-08-11 13:30:00,40.1,40.46,40.05,40.26,316200.0,21.9326,22.1295,21.9053,22.0201,316200.0
2008-08-11 14:00:00,40.27,40.27,40.0,40.09,231600.0,22.0256,22.0256,21.8779,21.9271,231600.0
2008-08-11 14:30:00,40.09,40.09,39.63,39.71,425400.0,21.9271,21.9271,21.6755,21.7193,425400.0
2008-08-11 15:00:00,39.72,39.95,39.68,39.71,349000.0,21.7248,21.8506,21.7029,21.7193,349000.0
2008-08-11 15:30:00,39.71,39.72,39.39,39.58,986800.0,21.7193,21.7248,21.5443,21.6482,986800.0
2008-08-12 09:30:00,39.63,40.08,39.54,39.64,301300.0,21.6755,21.9217,21.6263,21.681,301300.0
2008-08-12 10:00:00,39.64,40.08,39.58,39.78,372600.0,21.681,21.9217,21.6482,21.7576,372600.0
2008-08-12 10:30:00,39.78,39.84,39.54,39.79,406500.0,21.7576,21.7904,21.6263,21.7631,406500.0
2008-08-12 11:00:00,39.78,40.18,39.71,40.12,258000.0,21.7576,21.9764,21.7193,21.9435,258000.0
2008-08-12 11:30:00,40.14,40.27,40.0,40.01,294000.0,21.9545,22.0256,21.8779,21.8834,294000.0
2008-08-12 12:00:00,40.01,40.19,39.95,40.14,139600.0,21.8834,21.9818,21.8506,21.9545,139600.0
2008-08-12 12:30:00,40.14,40.23,40.11,40.15,167300.0,21.9545,22.0037,21.9381,21.96,167300.0
2008-08-12 13:00:00,40.15,40.19,39.95,40.03,166700.0,21.96,21.9818,21.8506,21.8943,166700.0
2008-08-12 13:30:00,40.01,40.05,39.72,39.79,171900.0,21.8834,21.9053,21.7248,21.7631,171900.0
2008-08-12 14:00:00,39.78,40.0,39.77,39.99,153900.0,21.7576,21.8779,21.7521,21.8724,153900.0
2008-08-12 14:30:00,39.99,39.99,39.82,39.82,208300.0,21.8724,21.8724,21.7795,21.7795,208300.0
2008-08-12 15:00:00,39.82,39.83,39.61,39.74,337800.0,21.7795,21.7849,21.6646,21.7357,337800.0
2008-08-12 15:30:00,39.73,39.78,39.58,39.75,402300.0,21.7302,21.7576,21.6482,21.7412,402300.0
2008-08-13 09:30:00,40.45,40.81,39.56,39.69,595600.0,22.124,22.3209,21.6373,21.7084,595600.0
2008-08-13 10:00:00,39.68,40.2,39.66,39.79,422200.0,21.7029,21.9873,21.6919,21.7631,422200.0
2008-08-13 10:30:00,39.79,39.84,39.54,39.69,461500.0,21.7631,21.7904,21.6263,21.7084,461500.0
2008-08-13 11:00:00,39.69,39.78,39.52,39.65,490800.0,21.7084,21.7576,21.6154,21.6865,490800.0
2008-08-13 11:30:00,39.65,39.65,39.06,39.14,357100.0,21.6865,21.6865,21.3638,21.4075,357100.0
2008-08-13 12:00:00,39.14,39.25,38.88,39.09,316300.0,21.4075,21.4677,21.2653,21.3802,316300.0
2008-08-13 12:30:00,39.08,39.24,39.03,39.18,169100.0,21.3747,21.4622,21.3474,21.4294,169100.0
2008-08-13 13:00:00,39.18,39.61,39.18,39.58,249000.0,21.4294,21.6646,21.4294,21.6482,249000.0
2008-08-13 13:30:00,39.58,39.69,39.37,39.61,303700.0,21.6482,21.7084,21.5333,21.6646,303700.0
2008-08-13 14:00:00,39.61,39.66,39.49,39.57,250900.0,21.6646,21.6919,21.599,21.6427,250900.0
2008-08-13 14:30:00,39.57,39.87,39.51,39.86,278600.0,21.6427,21.8068,21.6099,21.8013,278600.0
2008-08-13 15:00:00,39.87,39.95,39.52,39.55,182100.0,21.8068,21.8506,21.6154,21.6318,182100.0
2008-08-13 15:30:00,39.55,39.56,39.3,39.51,475100.0,21.6318,21.6373,21.495,21.6099,475100.0
2008-08-14 09:30:00,39.06,39.43,38.72,39.03,394900.0,21.4445,21.6477,21.2579,21.4281,394900.0
2008-08-14 10:00:00,39.01,39.11,38.68,38.96,228300.0,21.4171,21.472,21.2359,21.3896,228300.0
2008-08-14 10:30:00,38.97,39.34,38.97,39.24,249500.0,21.3951,21.5982,21.3951,21.5433,249500.0
2008-08-14 11:00:00,39.25,39.52,39.16,39.45,224100.0,21.5488,21.6971,21.4994,21.6586,224100.0
2008-08-14 11:30:00,39.45,39.57,39.32,39.56,205400.0,21.6586,21.7245,21.5873,21.719,205400.0
2008-08-14 12:00:00,39.56,39.8,39.55,39.69,202400.0,21.719,21.8508,21.7135,21.7904,202400.0
2008-08-14 12:30:00,39.67,39.9,39.59,39.85,195800.0,21.7794,21.9057,21.7355,21.8782,195800.0
2008-08-14 13:00:00,39.85,40.0,39.82,39.83,152400.0,21.8782,21.9606,21.8618,21.8673,152400.0
2008-08-14 13:30:00,39.83,39.9,39.71,39.87,336500.0,21.8673,21.9057,21.8014,21.8892,336500.0
2008-08-14 14:00:00,39.87,39.98,39.74,39.83,189200.0,21.8892,21.9496,21.8179,21.8673,189200.0
2008-08-14 14:30:00,39.84,39.86,39.64,39.73,212100.0,21.8728,21.8837,21.7629,21.8124,212100.0
2008-08-14 15:00:00,39.73,39.78,39.62,39.64,421400.0,21.8124,21.8398,21.752,21.7629,421400.0
2008-08-14 15:30:00,39.64,39.8,39.62,39.69,332000.0,21.7629,21.8508,21.752,21.7904,332000.0
2008-08-15 09:30:00,39.65,39.95,39.34,39.85,639700.0,21.7684,21.9331,21.5982,21.8782,639700.0
2008-08-15 10:00:00,39.86,39.88,39.28,39.6,237900.0,21.8837,21.8947,21.5653,21.741,237900.0
2008-08-15 10:30:00,39.63,39.97,39.63,39.95,96100.0,21.7575,21.9441,21.7575,21.9331,96100.0
2008-08-15 11:00:00,39.95,39.98,39.81,39.94,63300.0,21.9331,21.9496,21.8563,21.9277,63300.0
2008-08-15 11:30:00,39.94,39.98,39.65,39.7,103500.0,21.9277,21.9496,21.7684,21.7959,103500.0
2008-08-15 12:00:00,39.7,39.82,39.66,39.81,73700.0,21.7959,21.8618,21.7739,21.8563,73700.0
2008-08-15 12:30:00,39.81,39.97,39.81,39.83,60700.0,21.8563,21.9441,21.8563,21.8673,60700.0
2008-08-15 13:00:00,39.84,39.87,39.79,39.81,65800.0,21.8728,21.8892,21.8453,21.8563,65800.0
2008-08-15 13:30:00,39.81,39.83,39.68,39.7,147500.0,21.8563,21.8673,21.7849,21.7959,147500.0
2008-08-15 14:00:00,39.73,39.75,39.53,39.58,201600.0,21.8124,21.8233,21.7026,21.73,201600.0
2008-08-15 14:30:00,39.59,39.71,39.57,39.68,242700.0,21.7355,21.8014,21.7245,21.7849,242700.0
2008-08-15 15:00:00,39.68,39.86,39.67,39.85,191100.0,21.7849,21.8837,21.7794,21.8782,191100.0
2008-08-15 15:30:00,39.85,39.85,39.7,39.77,480100.0,21.8782,21.8782,21.7959,21.8343,480100.0
2008-08-18 09:30:00,39.92,39.97,39.41,39.55,199400.0,21.9167,21.9441,21.6367,21.7135,199400.0
2008-08-18 10:00:00,39.53,39.74,39.42,39.51,261600.0,21.7026,21.8179,21.6422,21.6916,261600.0
2008-08-18 10:30:00,39.5,39.59,39.4,39.52,239700.0,21.6861,21.7355,21.6312,21.6971,239700.0
2008-08-18 11:00:00,39.5,39.62,39.49,39.57,201000.0,21.6861,21.752,21.6806,21.7245,201000.0
2008-08-18 11:30:00,39.59,39.61,39.34,39.36,131800.0,21.7355,21.7465,21.5982,21.6092,131800.0
2008-08-18 12:00:00,39.35,39.35,39.12,39.2,201200.0,21.6037,21.6037,21.4775,21.5214,201200.0
2008-08-18 12:30:00,39.21,39.23,38.93,38.98,231000.0,21.5269,21.5379,21.3731,21.4006,231000.0
2008-08-18 13:00:00,38.98,39.13,38.98,39.07,179500.0,21.4006,21.483,21.4006,21.45,179500.0
2008-08-18 13:30:00,39.07,39.12,38.95,38.95,157600.0,21.45,21.4775,21.3841,21.3841,157600.0
2008-08-18 14:00:00,38.95,38.99,38.84,38.93,216300.0,21.3841,21.4061,21.3237,21.3731,216300.0
2008-08-18 14:30:00,38.93,38.93,38.81,38.84,186400.0,21.3731,21.3731,21.3073,21.3237,186400.0
2008-08-18 15:00:00,38.84,38.89,38.62,38.8,435100.0,21.3237,21.3512,21.203,21.3018,435100.0
2008-08-18 15:30:00,38.79,39.2,38.75,39.16,694000.0,21.2963,21.5214,21.2743,21.4994,694000.0
2008-08-19 09:30:00,38.95,39.17,38.2,38.4,379700.0,21.3841,21.5049,20.9724,21.0822,379700.0
2008-08-19 10:00:00,38.4,38.56,38.26,38.47,380000.0,21.0822,21.17,21.0053,21.1206,380000.0
2008-08-19 10:30:00,38.47,38.61,38.43,38.54,438800.0,21.1206,21.1975,21.0986,21.159,438800.0
2008-08-19 11:00:00,38.53,38.6,38.43,38.52,283800.0,21.1535,21.192,21.0986,21.1481,283800.0
2008-08-19 11:30:00,38.51,38.52,38.31,38.33,264300.0,21.1426,21.1481,21.0328,21.0437,264300.0
2008-08-19 12:00:00,38.34,38.41,38.2,38.28,200300.0,21.0492,21.0877,20.9724,21.0163,200300.0
2008-08-19 12:30:00,38.29,38.5,38.25,38.43,156300.0,21.0218,21.1371,20.9998,21.0986,156300.0
2008-08-19 13:00:00,38.43,38.49,38.36,38.44,255200.0,21.0986,21.1316,21.0602,21.1041,255200.0
2008-08-19 13:30:00,38.44,38.46,38.26,38.27,233300.0,21.1041,21.1151,21.0053,21.0108,233300.0
2008-08-19 14:00:00,38.27,38.42,38.25,38.25,241500.0,21.0108,21.0932,20.9998,20.9998,241500.0
2008-08-19 14:30:00,38.25,38.32,38.16,38.24,260100.0,20.9998,21.0383,20.9504,20.9943,260100.0
2008-08-19 15:00:00,38.24,38.26,38.1,38.19,309000.0,20.9943,21.0053,20.9175,20.9669,309000.0
2008-08-19 15:30:00,38.19,38.36,38.12,38.32,449200.0,20.9669,21.0602,20.9284,21.0383,449200.0
2008-08-20 09:30:00,39.39,39.5,38.62,38.93,654700.0,21.6257,21.6861,21.203,21.3731,654700.0
2008-08-20 10:00:00,38.94,39.35,38.85,38.97,586900.0,21.3786,21.6037,21.3292,21.3951,586900.0
2008-08-20 10:30:00,38.97,39.67,38.97,39.62,517500.0,21.3951,21.7794,21.3951,21.752,517500.0
2008-08-20 11:00:00,39.64,39.65,39.33,39.5,278400.0,21.7629,21.7684,21.5928,21.6861,278400.0
2008-08-20 11:30:00,39.49,39.49,39.13,39.3,268500.0,21.6806,21.6806,21.483,21.5763,268500.0
2008-08-20 12:00:00,39.3,39.37,38.99,39.1,257900.0,21.5763,21.6147,21.4061,21.4665,257900.0
2008-08-20 12:30:00,39.11,39.2,38.94,39.07,169300.0,21.472,21.5214,21.3786,21.45,169300.0
2008-08-20 13:00:00,39.07,39.3,39.07,39.25,170500.0,21.45,21.5763,21.45,21.5488,170500.0
2008-08-20 13:30:00,39.26,39.41,39.25,39.35,137800.0,21.5543,21.6367,21.5488,21.6037,137800.0
2008-08-20 14:00:00,39.36,39.36,38.92,39.05,270000.0,21.6092,21.6092,21.3677,21.439,270000.0
2008-08-20 14:30:00,39.05,39.18,38.98,39.15,182800.0,21.439,21.5104,21.4006,21.4939,182800.0
2008-08-20 15:00:00,39.14,39.19,38.97,39.12,323200.0,21.4884,21.5159,21.3951,21.4775,323200.0
2008-08-20 15:30:00,39.13,39.17,39.01,39.09,684100.0,21.483,21.5049,21.4171,21.461,684100.0
2008-08-21 09:30:00,38.71,38.82,38.33,38.72,417200.0,21.2524,21.3128,21.0437,21.2579,417200.0
2008-08-21 10:00:00,38.72,38.98,38.59,38.78,308500.0,21.2579,21.4006,21.1865,21.2908,308500.0
2008-08-21 10:30:00,38.8,38.87,38.53,38.79,307800.0,21.3018,21.3402,21.1535,21.2963,307800.0
2008-08-21 11:00:00,38.78,39.0,38.69,39.0,174800.0,21.2908,21.4116,21.2414,21.4116,174800.0
2008-08-21 11:30:00,38.99,39.14,38.93,39.11,185100.0,21.4061,21.4884,21.3731,21.472,185100.0
2008-08-21 12:00:00,39.11,39.25,39.07,39.08,158500.0,21.472,21.5488,21.45,21.4555,158500.0
2008-08-21 12:30:00,39.08,39.15,38.99,39.03,97000.0,21.4555,21.4939,21.4061,21.4281,97000.0
2008-08-21 13:00:00,39.01,39.06,38.84,38.91,192900.0,21.4171,21.4445,21.3237,21.3622,192900.0
2008-08-21 13:30:00,38.91,39.04,38.86,38.96,144400.0,21.3622,21.4335,21.3347,21.3896,144400.0
2008-08-21 14:00:00,38.95,39.13,38.94,39.07,126500.0,21.3841,21.483,21.3786,21.45,126500.0
2008-08-21 14:30:00,39.08,39.19,39.05,39.08,137100.0,21.4555,21.5159,21.439,21.4555,137100.0
2008-08-21 15:00:00,39.08,39.19,39.0,39.01,141500.0,21.4555,21.5159,21.4116,21.4171,141500.0
2008-08-21 15:30:00,39.01,39.1,38.98,39.02,260500.0,21.4171,21.4665,21.4006,21.4226,260500.0
2008-08-22 09:30:00,39.11,39.51,39.11,39.31,169700.0,21.472,21.6916,21.472,21.5818,169700.0
2008-08-22 10:00:00,39.33,39.51,39.23,39.48,217200.0,21.5928,21.6916,21.5379,21.6751,217200.0
2008-08-22 10:30:00,39.49,39.58,39.45,39.5,232600.0,21.6806,21.73,21.6586,21.6861,232600.0
2008-08-22 11:00:00,39.5,39.54,39.44,39.45,173700.0,21.6861,21.708,21.6531,21.6586,173700.0
2008-08-22 11:30:00,39.46,39.53,39.45,39.48,142700.0,21.6641,21.7026,21.6586,21.6751,142700.0
2008-08-22 12:00:00,39.48,39.48,39.27,39.34,220300.0,21.6751,21.6751,21.5598,21.5982,220300.0
2008-08-22 12:30:00,39.33,39.45,39.3,39.45,98600.0,21.5928,21.6586,21.5763,21.6586,98600.0
2008-08-22 13:00:00,39.45,39.62,39.43,39.61,203700.0,21.6586,21.752,21.6477,21.7465,203700.0
2008-08-22 13:30:00,39.62,39.74,39.61,39.74,210700.0,21.752,21.8179,21.7465,21.8179,210700.0
2008-08-22 14:00:00,39.73,39.92,39.68,39.84,210200.0,21.8124,21.9167,21.7849,21.8728,210200.0
2008-08-22 14:30:00,39.85,39.94,39.75,39.81,126500.0,21.8782,21.9277,21.8233,21.8563,126500.0
2008-08-22 15:00:00,39.81,39.82,39.67,39.73,178800.0,21.8563,21.8618,21.7794,21.8124,178800.0
2008-08-22 15:30:00,39.73,39.79,39.63,39.67,372800.0,21.8124,21.8453,21.7575,21.7794,372800.0
2008-08-25 09:30:00,39.49,39.91,39.38,39.58,261100.0,21.6806,21.9112,21.6202,21.73,261100.0
2008-08-25 10:00:00,39.6,39.68,39.3,39.5,354900.0,21.741,21.7849,21.5763,21.6861,354900.0
2008-08-25 10:30:00,39.51,39.64,39.37,39.44,258400.0,21.6916,21.7629,21.6147,21.6531,258400.0
2008-08-25 11:00:00,39.45,39.45,39.15,39.25,162800.0,21.6586,21.6586,21.4939,21.5488,162800.0
2008-08-25 11:30:00,39.25,39.27,39.04,39.06,159500.0,21.5488,21.5598,21.4335,21.4445,159500.0
2008-08-25 12:00:00,39.07,39.22,39.02,39.05,207200.0,21.45,21.5324,21.4226,21.439,207200.0
2008-08-25 12:30:00,39.06,39.14,39.0,39.1,184500.0,21.4445,21.4884,21.4116,21.4665,184500.0
2008-08-25 13:00:00,39.09,39.22,39.05,39.18,102900.0,21.461,21.5324,21.439,21.5104,102900.0
2008-08-25 13:30:00,39.18,39.25,39.14,39.22,140500.0,21.5104,21.5488,21.4884,21.5324,140500.0
2008-08-25 14:00:00,39.22,39.27,39.03,39.08,176600.0,21.5324,21.5598,21.4281,21.4555,176600.0
2008-08-25 14:30:00,39.08,39.16,38.94,39.07,235700.0,21.4555,21.4994,21.3786,21.45,235700.0
2008-08-25 15:00:00,39.06,39.11,39.0,39.03,197500.0,21.4445,21.472,21.4116,21.4281,197500.0
2008-08-25 15:30:00,39.03,39.14,38.99,39.04,361200.0,21.4281,21.4884,21.4061,21.4335,361200.0
2008-08-26 09:30:00,39.35,39.35,38.66,38.88,178700.0,21.6037,21.6037,21.2249,21.3457,178700.0
2008-08-26 10:00:00,38.87,39.08,38.82,38.93,202100.0,21.3402,21.4555,21.3128,21.3731,202100.0
2008-08-26 10:30:00,38.95,39.18,38.95,38.99,191500.0,21.3841,21.5104,21.3841,21.4061,191500.0
2008-08-26 11:00:00,39.01,39.07,38.97,38.98,110300.0,21.4171,21.45,21.3951,21.4006,110300.0
2008-08-26 11:30:00,38.99,38.99,38.84,38.91,212400.0,21.4061,21.4061,21.3237,21.3622,212400.0
2008-08-26 12:00:00,38.91,39.12,38.87,38.91,149800.0,21.3622,21.4775,21.3402,21.3622,149800.0
2008-08-26 12:30:00,38.89,39.04,38.89,38.95,87800.0,21.3512,21.4335,21.3512,21.3841,87800.0
2008-08-26 13:00:00,38.95,38.99,38.89,38.93,134500.0,21.3841,21.4061,21.3512,21.3731,134500.0
2008-08-26 13:30:00,38.93,38.93,38.77,38.93,159600.0,21.3731,21.3731,21.2853,21.3731,159600.0
2008-08-26 14:00:00,38.93,38.95,38.66,38.72,208400.0,21.3731,21.3841,21.2249,21.2579,208400.0
2008-08-26 14:30:00,38.72,38.83,38.71,38.77,179700.0,21.2579,21.3182,21.2524,21.2853,179700.0
2008-08-26 15:00:00,38.76,38.97,38.76,38.87,210800.0,21.2798,21.3951,21.2798,21.3402,210800.0
2008-08-26 15:30:00,38.87,39.02,38.87,38.96,296700.0,21.3402,21.4226,21.3402,21.3896,296700.0
2008-08-27 09:30:00,38.8,38.95,38.51,38.63,243400.0,21.3018,21.3841,21.1426,21.2084,243400.0
2008-08-27 10:00:00,38.62,39.0,38.6,38.96,254200.0,21.203,21.4116,21.192,21.3896,254200.0
2008-08-27 10:30:00,38.97,39.12,38.92,38.98,219300.0,21.3951,21.4775,21.3677,21.4006,219300.0
2008-08-27 11:00:00,38.99,39.07,38.94,39.0,99500.0,21.4061,21.45,21.3786,21.4116,99500.0
2008-08-27 11:30:00,38.99,38.99,38.88,38.96,65900.0,21.4061,21.4061,21.3457,21.3896,65900.0
2008-08-27 12:00:00,38.96,39.08,38.94,39.08,112100.0,21.3896,21.4555,21.3786,21.4555,112100.0
2008-08-27 12:30:00,39.08,39.38,39.08,39.36,140600.0,21.4555,21.6202,21.4555,21.6092,140600.0
2008-08-27 13:00:00,39.36,39.36,39.15,39.17,92200.0,21.6092,21.6092,21.4939,21.5049,92200.0
2008-08-27 13:30:00,39.18,39.31,39.17,39.27,101300.0,21.5104,21.5818,21.5049,21.5598,101300.0
2008-08-27 14:00:00,39.25,39.33,39.23,39.3,134800.0,21.5488,21.5928,21.5379,21.5763,134800.0
2008-08-27 14:30:00,39.3,39.39,39.21,39.22,100200.0,21.5763,21.6257,21.5269,21.5324,100200.0
2008-08-27 15:00:00,39.23,39.28,38.97,39.0,282700.0,21.5379,21.5653,21.3951,21.4116,282700.0
2008-08-27 15:30:00,39.0,39.09,38.9,39.02,429600.0,21.4116,21.461,21.3567,21.4226,429600.0
2008-08-28 09:30:00,39.03,39.15,38.69,38.85,300800.0,21.4281,21.4939,21.2414,21.3292,300800.0
2008-08-28 10:00:00,38.86,38.93,38.69,38.75,215600.0,21.3347,21.3731,21.2414,21.2743,215600.0
2008-08-28 10:30:00,38.75,39.1,38.74,39.03,213900.0,21.2743,21.4665,21.2688,21.4281,213900.0
2008-08-28 11:00:00,39.04,39.09,38.91,39.06,111400.0,21.4335,21.461,21.3622,21.4445,111400.0
2008-08-28 11:30:00,39.05,39.27,38.98,39.23,167000.0,21.439,21.5598,21.4006,21.5379,167000.0
2008-08-28 12:00:00,39.23,39.23,39.01,39.11,136200.0,21.5379,21.5379,21.4171,21.472,136200.0
2008-08-28 12:30:00,39.1,39.12,38.88,39.01,129200.0,21.4665,21.4775,21.3457,21.4171,129200.0
2008-08-28 13:00:00,39.02,39.14,38.98,39.11,89800.0,21.4226,21.4884,21.4006,21.472,89800.0
2008-08-28 13:30:00,39.11,39.24,39.11,39.22,120700.0,21.472,21.5433,21.472,21.5324,120700.0
2008-08-28 14:00:00,39.21,39.22,39.03,39.11,183800.0,21.5269,21.5324,21.4281,21.472,183800.0
2008-08-28 14:30:00,39.1,39.18,39.05,39.05,225300.0,21.4665,21.5104,21.439,21.439,225300.0
2008-08-28 15:00:00,39.04,39.1,38.93,39.0,262500.0,21.4335,21.4665,21.3731,21.4116,262500.0
2008-08-28 15:30:00,38.99,39.13,38.95,39.09,491900.0,21.4061,21.483,21.3841,21.461,491900.0
2008-08-29 09:30:00,38.43,38.53,37.95,38.17,570600.0,21.0986,21.1535,20.8351,20.9559,570600.0
2008-08-29 10:00:00,38.17,38.31,38.04,38.07,362100.0,20.9559,21.0328,20.8845,20.901,362100.0
2008-08-29 10:30:00,38.09,38.2,37.57,37.63,369700.0,20.912,20.9724,20.6265,20.6594,369700.0
2008-08-29 11:00:00,37.63,37.82,37.59,37.64,308100.0,20.6594,20.7637,20.6375,20.6649,308100.0
2008-08-29 11:30:00,37.64,37.64,37.35,37.35,384600.0,20.6649,20.6649,20.5057,20.5057,384600.0
2008-08-29 12:00:00,37.35,37.39,37.24,37.28,400500.0,20.5057,20.5277,20.4453,20.4673,400500.0
2008-08-29 12:30:00,37.27,37.45,37.25,37.37,281300.0,20.4618,20.5606,20.4508,20.5167,281300.0
2008-08-29 13:00:00,37.37,37.74,37.35,37.72,363800.0,20.5167,20.7198,20.5057,20.7088,363800.0
2008-08-29 13:30:00,37.73,37.73,37.47,37.51,229000.0,20.7143,20.7143,20.5716,20.5935,229000.0
2008-08-29 14:00:00,37.51,37.58,37.39,37.56,232500.0,20.5935,20.632,20.5277,20.621,232500.0
2008-08-29 14:30:00,37.56,37.58,37.45,37.48,219600.0,20.621,20.632,20.5606,20.5771,219600.0
2008-08-29 15:00:00,37.47,37.47,37.18,37.19,456700.0,20.5716,20.5716,20.4124,20.4179,456700.0
2008-08-29 15:30:00,37.19,37.3,37.08,37.1,806300.0,20.4179,20.4783,20.3575,20.3685,806300.0
2008-09-02 09:30:00,37.61,38.09,37.44,37.87,397100.0,20.6484,20.912,20.5551,20.7912,397100.0
2008-09-02 10:00:00,37.89,38.07,37.5,37.58,474000.0,20.8022,20.901,20.5881,20.632,474000.0
2008-09-02 10:30:00,37.59,37.62,37.33,37.41,334100.0,20.6375,20.6539,20.4947,20.5386,334100.0
2008-09-02 11:00:00,37.42,37.55,37.35,37.4,200200.0,20.5441,20.6155,20.5057,20.5332,200200.0
2008-09-02 11:30:00,37.4,37.48,37.26,37.29,190000.0,20.5332,20.5771,20.4563,20.4728,190000.0
2008-09-02 12:00:00,37.29,37.3,36.89,36.91,257800.0,20.4728,20.4783,20.2532,20.2641,257800.0
2008-09-02 12:30:00,36.91,36.95,36.73,36.86,348100.0,20.2641,20.2861,20.1653,20.2367,348100.0
2008-09-02 13:00:00,36.86,36.95,36.78,36.89,253500.0,20.2367,20.2861,20.1928,20.2532,253500.0
2008-09-02 13:30:00,36.89,36.93,36.3,36.39,431900.0,20.2532,20.2751,19.9292,19.9787,431900.0
2008-09-02 14:00:00,36.4,36.54,36.32,36.4,351900.0,19.9841,20.061,19.9402,19.9841,351900.0
2008-09-02 14:30:00,36.4,36.5,36.21,36.26,402700.0,19.9841,20.039,19.8798,19.9073,402700.0
2008-09-02 15:00:00,36.25,36.42,36.22,36.38,364100.0,19.9018,19.9951,19.8853,19.9732,364100.0
2008-09-02 15:30:00,36.37,36.46,36.25,36.44,558800.0,19.9677,20.0171,19.9018,20.0061,558800.0
2008-09-03 09:30:00,36.43,36.46,35.73,35.91,479900.0,20.0006,20.0171,19.6163,19.7151,479900.0
2008-09-03 10:00:00,35.93,35.95,35.57,35.63,408700.0,19.7261,19.7371,19.5285,19.5614,408700.0
2008-09-03 10:30:00,35.63,35.96,35.61,35.78,357300.0,19.5614,19.7426,19.5504,19.6438,357300.0
2008-09-03 11:00:00,35.79,36.0,35.74,35.78,237600.0,19.6492,19.7645,19.6218,19.6438,237600.0
2008-09-03 11:30:00,35.77,35.78,35.36,35.45,315400.0,19.6383,19.6438,19.4132,19.4626,315400.0
2008-09-03 12:00:00,35.45,35.58,35.25,35.47,444000.0,19.4626,19.5339,19.3528,19.4736,444000.0
2008-09-03 12:30:00,35.46,35.5,35.36,35.39,294600.0,19.4681,19.49,19.4132,19.4296,294600.0
2008-09-03 13:00:00,35.39,35.45,35.27,35.3,383800.0,19.4296,19.4626,19.3638,19.3802,383800.0
2008-09-03 13:30:00,35.3,35.45,35.29,35.42,435600.0,19.3802,19.4626,19.3747,19.4461,435600.0
2008-09-03 14:00:00,35.42,35.5,35.08,35.14,563300.0,19.4461,19.49,19.2594,19.2924,563300.0
2008-09-03 14:30:00,35.13,35.22,34.99,35.0,521700.0,19.2869,19.3363,19.21,19.2155,521700.0
2008-09-03 15:00:00,35.01,35.05,34.8,34.86,650000.0,19.221,19.243,19.1057,19.1387,650000.0
2008-09-03 15:30:00,34.86,35.06,34.85,34.93,929800.0,19.1387,19.2485,19.1332,19.1771,929800.0
2008-09-04 09:30:00,34.36,35.57,34.35,35.07,1082000.0,18.8642,19.5285,18.8587,19.254,1082000.0
2008-09-04 10:00:00,35.07,35.23,34.79,34.88,593400.0,19.254,19.3418,19.1002,19.1496,593400.0
2008-09-04 10:30:00,34.88,34.89,34.51,34.73,583700.0,19.1496,19.1551,18.9465,19.0673,583700.0
2008-09-04 11:00:00,34.72,34.79,34.45,34.5,684300.0,19.0618,19.1002,18.9136,18.941,684300.0
2008-09-04 11:30:00,34.5,34.5,34.36,34.4,452100.0,18.941,18.941,18.8642,18.8861,452100.0
2008-09-04 12:00:00,34.41,34.53,34.3,34.42,550400.0,18.8916,18.9575,18.8312,18.8971,550400.0
2008-09-04 12:30:00,34.42,34.48,34.3,34.35,265100.0,18.8971,18.93,18.8312,18.8587,265100.0
2008-09-04 13:00:00,34.35,34.43,34.3,34.36,255900.0,18.8587,18.9026,18.8312,18.8642,255900.0
2008-09-04 13:30:00,34.36,34.36,34.25,34.31,180900.0,18.8642,18.8642,18.8038,18.8367,180900.0
2008-09-04 14:00:00,34.3,34.32,34.01,34.17,406800.0,18.8312,18.8422,18.672,18.7598,406800.0
2008-09-04 14:30:00,34.16,34.34,34.05,34.34,495400.0,18.7543,18.8532,18.694,18.8532,495400.0
2008-09-04 15:00:00,34.34,34.49,34.25,34.33,611500.0,18.8532,18.9355,18.8038,18.8477,611500.0
2008-09-04 15:30:00,34.34,34.34,34.1,34.13,1100000.0,18.8532,18.8532,18.7214,18.7379,1100000.0
2008-09-05 09:30:00,34.02,34.42,33.87,33.98,462000.0,18.6775,18.8971,18.5951,18.6555,462000.0
2008-09-05 10:00:00,33.98,34.13,33.62,33.62,570000.0,18.6555,18.7379,18.4579,18.4579,570000.0
2008-09-05 10:30:00,33.61,33.7,33.26,33.27,471200.0,18.4524,18.5018,18.2602,18.2657,471200.0
2008-09-05 11:00:00,33.28,33.48,33.15,33.43,495500.0,18.2712,18.381,18.1998,18.3536,495500.0
2008-09-05 11:30:00,33.43,33.6,33.33,33.52,522900.0,18.3536,18.4469,18.2987,18.403,522900.0
2008-09-05 12:00:00,33.51,33.62,33.4,33.6,409200.0,18.3975,18.4579,18.3371,18.4469,409200.0
2008-09-05 12:30:00,33.6,33.69,33.46,33.57,448600.0,18.4469,18.4963,18.37,18.4304,448600.0
2008-09-05 13:00:00,33.57,33.8,33.51,33.58,401200.0,18.4304,18.5567,18.3975,18.4359,401200.0
2008-09-05 13:30:00,33.59,33.65,33.49,33.65,244200.0,18.4414,18.4744,18.3865,18.4744,244200.0
2008-09-05 14:00:00,33.64,33.78,33.54,33.72,251900.0,18.4689,18.5457,18.414,18.5128,251900.0
2008-09-05 14:30:00,33.72,33.97,33.64,33.88,330600.0,18.5128,18.65,18.4689,18.6006,330600.0
2008-09-05 15:00:00,33.89,33.91,33.74,33.83,335000.0,18.6061,18.6171,18.5238,18.5732,335000.0
2008-09-05 15:30:00,33.83,33.94,33.69,33.75,586300.0,18.5732,18.6336,18.4963,18.5293,586300.0
2008-09-08 09:30:00,34.42,35.04,33.74,33.75,748600.0,18.8971,19.2375,18.5238,18.5293,748600.0
2008-09-08 10:00:00,33.74,34.14,33.5,33.88,516700.0,18.5238,18.7434,18.392,18.6006,516700.0
2008-09-08 10:30:00,33.88,34.36,33.8,33.81,296500.0,18.6006,18.8642,18.5567,18.5622,296500.0
2008-09-08 11:00:00,33.81,34.1,33.58,33.88,271200.0,18.5622,18.7214,18.4359,18.6006,271200.0
2008-09-08 11:30:00,33.88,34.13,33.69,33.78,155900.0,18.6006,18.7379,18.4963,18.5457,155900.0
2008-09-08 12:00:00,33.78,33.88,33.59,33.79,186500.0,18.5457,18.6006,18.4414,18.5512,186500.0
2008-09-08 12:30:00,33.79,33.95,33.65,33.74,197300.0,18.5512,18.6391,18.4744,18.5238,197300.0
2008-09-08 13:00:00,33.74,33.77,33.45,33.53,182700.0,18.5238,18.5402,18.3645,18.4085,182700.0
2008-09-08 13:30:00,33.52,33.61,33.45,33.52,149400.0,18.403,18.4524,18.3645,18.403,149400.0
2008-09-08 14:00:00,33.52,33.81,33.46,33.8,172900.0,18.403,18.5622,18.37,18.5567,172900.0
2008-09-08 14:30:00,33.81,34.04,33.8,33.89,296200.0,18.5622,18.6885,18.5567,18.6061,296200.0
2008-09-08 15:00:00,33.89,34.15,33.75,34.11,404800.0,18.6061,18.7489,18.5293,18.7269,404800.0
2008-09-08 15:30:00,34.11,34.25,33.94,34.08,743100.0,18.7269,18.8038,18.6336,18.7104,743100.0
2008-09-09 09:30:00,33.98,34.49,33.98,34.36,342700.0,18.6555,18.9355,18.6555,18.8642,342700.0
2008-09-09 10:00:00,34.36,34.43,33.84,33.87,294700.0,18.8642,18.9026,18.5787,18.5951,294700.0
2008-09-09 10:30:00,33.86,34.1,33.82,33.89,224300.0,18.5896,18.7214,18.5677,18.6061,224300.0
2008-09-09 11:00:00,33.89,33.96,33.69,33.95,264900.0,18.6061,18.6445,18.4963,18.6391,264900.0
2008-09-09 11:30:00,33.94,33.94,33.76,33.78,144300.0,18.6336,18.6336,18.5347,18.5457,144300.0
2008-09-09 12:00:00,33.76,33.87,33.71,33.76,232800.0,18.5347,18.5951,18.5073,18.5347,232800.0
2008-09-09 12:30:00,33.75,33.95,33.69,33.86,231400.0,18.5293,18.6391,18.4963,18.5896,231400.0
2008-09-09 13:00:00,33.86,33.99,33.77,33.77,282500.0,18.5896,18.661,18.5402,18.5402,282500.0
2008-09-09 13:30:00,33.77,33.83,33.64,33.65,325200.0,18.5402,18.5732,18.4689,18.4744,325200.0
2008-09-09 14:00:00,33.65,33.69,33.49,33.61,417700.0,18.4744,18.4963,18.3865,18.4524,417700.0
2008-09-09 14:30:00,33.61,33.64,33.27,33.39,450200.0,18.4524,18.4689,18.2657,18.3316,450200.0
2008-09-09 15:00:00,33.4,33.52,33.23,33.49,466900.0,18.3371,18.403,18.2438,18.3865,466900.0
2008-09-09 15:30:00,33.49,33.61,33.35,33.4,636200.0,18.3865,18.4524,18.3096,18.3371,636200.0
2008-09-10 09:30:00,33.58,33.81,33.29,33.57,285800.0,18.4359,18.5622,18.2767,18.4304,285800.0
2008-09-10 10:00:00,33.56,33.74,33.47,33.52,246500.0,18.4249,18.5238,18.3755,18.403,246500.0
2008-09-10 10:30:00,33.53,33.75,33.26,33.27,325900.0,18.4085,18.5293,18.2602,18.2657,325900.0
2008-09-10 11:00:00,33.28,33.34,33.16,33.22,272700.0,18.2712,18.3042,18.2053,18.2383,272700.0
2008-09-10 11:30:00,33.22,33.56,33.21,33.49,275400.0,18.2383,18.4249,18.2328,18.3865,275400.0
2008-09-10 12:00:00,33.49,33.7,33.45,33.47,225400.0,18.3865,18.5018,18.3645,18.3755,225400.0
2008-09-10 12:30:00,33.48,33.66,33.48,33.59,145800.0,18.381,18.4798,18.381,18.4414,145800.0
2008-09-10 13:00:00,33.59,33.65,33.42,33.42,148700.0,18.4414,18.4744,18.3481,18.3481,148700.0
2008-09-10 13:30:00,33.41,33.43,33.24,33.24,264600.0,18.3426,18.3536,18.2493,18.2493,264600.0
2008-09-10 14:00:00,33.25,33.64,33.25,33.57,234800.0,18.2547,18.4689,18.2547,18.4304,234800.0
2008-09-10 14:30:00,33.57,33.72,33.47,33.52,164000.0,18.4304,18.5128,18.3755,18.403,164000.0
2008-09-10 15:00:00,33.52,33.84,33.52,33.73,430000.0,18.403,18.5787,18.403,18.5183,430000.0
2008-09-10 15:30:00,33.73,33.77,33.53,33.66,932300.0,18.5183,18.5402,18.4085,18.4798,932300.0
2008-09-11 09:30:00,33.13,33.33,32.72,32.84,379200.0,18.1889,18.2987,17.9638,18.0296,379200.0
2008-09-11 10:00:00,32.85,33.31,32.84,33.19,471300.0,18.0351,18.2877,18.0296,18.2218,471300.0
2008-09-11 10:30:00,33.19,33.62,33.18,33.57,360800.0,18.2218,18.4579,18.2163,18.4304,360800.0
2008-09-11 11:00:00,33.58,33.62,33.06,33.15,453800.0,18.4359,18.4579,18.1504,18.1998,453800.0
2008-09-11 11:30:00,33.15,33.38,33.13,33.28,315000.0,18.1998,18.3261,18.1889,18.2712,315000.0
2008-09-11 12:00:00,33.3,33.45,33.01,33.03,226900.0,18.2822,18.3645,18.123,18.134,226900.0
2008-09-11 12:30:00,33.03,33.15,32.93,33.07,258600.0,18.134,18.1998,18.0791,18.1559,258600.0
2008-09-11 13:00:00,33.06,33.09,32.67,32.83,285700.0,18.1504,18.1669,17.9363,18.0242,285700.0
2008-09-11 13:30:00,32.85,32.97,32.74,32.9,242100.0,18.0351,18.101,17.9747,18.0626,242100.0
2008-09-11 14:00:00,32.9,33.07,32.85,33.02,352600.0,18.0626,18.1559,18.0351,18.1285,352600.0
2008-09-11 14:30:00,33.02,33.17,32.85,33.08,473200.0,18.1285,18.2108,18.0351,18.1614,473200.0
2008-09-11 15:00:00,33.08,33.25,32.87,32.9,453500.0,18.1614,18.2547,18.0461,18.0626,453500.0
2008-09-11 15:30:00,32.9,33.2,32.8,33.16,708100.0,18.0626,18.2273,18.0077,18.2053,708100.0
2008-09-12 09:30:00,33.03,33.05,32.37,32.37,414700.0,18.134,18.1449,17.7716,17.7716,414700.0
2008-09-12 10:00:00,32.37,32.6,32.24,32.44,416600.0,17.7716,17.8979,17.7002,17.81,416600.0
2008-09-12 10:30:00,32.43,32.63,32.38,32.56,225100.0,17.8046,17.9144,17.7771,17.8759,225100.0
2008-09-12 11:00:00,32.58,33.13,32.46,32.97,362500.0,17.8869,18.1889,17.821,18.101,362500.0
2008-09-12 11:30:00,32.96,32.98,32.69,32.82,192400.0,18.0955,18.1065,17.9473,18.0187,192400.0
2008-09-12 12:00:00,32.82,32.96,32.77,32.87,196300.0,18.0187,18.0955,17.9912,18.0461,196300.0
2008-09-12 12:30:00,32.87,32.88,32.46,32.52,247300.0,18.0461,18.0516,17.821,17.854,247300.0
2008-09-12 13:00:00,32.51,32.68,32.4,32.66,337100.0,17.8485,17.9418,17.7881,17.9308,337100.0
2008-09-12 13:30:00,32.66,32.79,32.52,32.78,191400.0,17.9308,18.0022,17.854,17.9967,191400.0
2008-09-12 14:00:00,32.77,32.91,32.61,32.73,181800.0,17.9912,18.0681,17.9034,17.9693,181800.0
2008-09-12 14:30:00,32.74,33.05,32.67,33.03,189300.0,17.9747,18.1449,17.9363,18.134,189300.0
2008-09-12 15:00:00,33.04,33.08,32.84,32.92,280600.0,18.1395,18.1614,18.0296,18.0736,280600.0
2008-09-12 15:30:00,32.92,33.17,32.8,32.91,494900.0,18.0736,18.2108,18.0077,18.0681,494900.0
2008-09-15 09:30:00,32.42,33.31,32.19,32.68,521100.0,17.7991,18.2877,17.6728,17.9418,521100.0
2008-09-15 10:00:00,32.66,33.01,32.65,32.92,360200.0,17.9308,18.123,17.9253,18.0736,360200.0
2008-09-15 10:30:00,32.92,33.24,32.84,33.22,341700.0,18.0736,18.2493,18.0296,18.2383,341700.0
2008-09-15 11:00:00,33.22,33.26,32.76,32.79,302900.0,18.2383,18.2602,17.9857,18.0022,302900.0
2008-09-15 11:30:00,32.77,33.05,32.74,32.94,308500.0,17.9912,18.1449,17.9747,18.0845,308500.0
2008-09-15 12:00:00,32.92,33.2,32.9,33.05,241700.0,18.0736,18.2273,18.0626,18.1449,241700.0
2008-09-15 12:30:00,33.05,33.18,32.99,33.08,209200.0,18.1449,18.2163,18.112,18.1614,209200.0
2008-09-15 13:00:00,33.09,33.15,32.91,32.91,214600.0,18.1669,18.1998,18.0681,18.0681,214600.0
2008-09-15 13:30:00,32.91,32.96,32.7,32.78,344100.0,18.0681,18.0955,17.9528,17.9967,344100.0
2008-09-15 14:00:00,32.78,32.99,32.74,32.85,179700.0,17.9967,18.112,17.9747,18.0351,179700.0
2008-09-15 14:30:00,32.86,32.97,32.7,32.7,207300.0,18.0406,18.101,17.9528,17.9528,207300.0
2008-09-15 15:00:00,32.69,32.7,32.37,32.46,359900.0,17.9473,17.9528,17.7716,17.821,359900.0
2008-09-15 15:30:00,32.47,32.72,32.28,32.3,672300.0,17.8265,17.9638,17.7222,17.7332,672300.0
2008-09-16 09:30:00,31.95,32.52,31.95,32.13,450100.0,17.541,17.854,17.541,17.6398,450100.0
2008-09-16 10:00:00,32.13,32.52,32.06,32.16,450300.0,17.6398,17.854,17.6014,17.6563,450300.0
2008-09-16 10:30:00,32.15,32.68,32.05,32.59,355700.0,17.6508,17.9418,17.5959,17.8924,355700.0
2008-09-16 11:00:00,32.59,32.96,32.52,32.67,568800.0,17.8924,18.0955,17.854,17.9363,568800.0
2008-09-16 11:30:00,32.67,32.9,32.57,32.81,233200.0,17.9363,18.0626,17.8814,18.0132,233200.0
2008-09-16 12:00:00,32.82,33.12,32.77,33.1,317000.0,18.0187,18.1834,17.9912,18.1724,317000.0
2008-09-16 12:30:00,33.07,33.12,32.92,33.12,234700.0,18.1559,18.1834,18.0736,18.1834,234700.0
2008-09-16 13:00:00,33.12,33.16,32.87,32.89,127700.0,18.1834,18.2053,18.0461,18.0571,127700.0
2008-09-16 13:30:00,32.9,32.93,32.76,32.85,164700.0,18.0626,18.0791,17.9857,18.0351,164700.0
2008-09-16 14:00:00,32.84,32.88,32.45,32.51,375700.0,18.0296,18.0516,17.8155,17.8485,375700.0
2008-09-16 14:30:00,32.52,33.15,32.2,33.13,671200.0,17.854,18.1998,17.6783,18.1889,671200.0
2008-09-16 15:00:00,33.12,33.64,33.04,33.15,650700.0,18.1834,18.4689,18.1395,18.1998,650700.0
2008-09-16 15:30:00,33.14,33.2,33.02,33.11,454300.0,18.1944,18.2273,18.1285,18.1779,454300.0
2008-09-17 09:30:00,32.54,33.04,32.12,32.93,613500.0,17.8649,18.1395,17.6344,18.0791,613500.0
2008-09-17 10:00:00,32.92,33.12,32.9,32.97,246400.0,18.0736,18.1834,18.0626,18.101,246400.0
2008-09-17 10:30:00,32.95,33.99,32.45,32.68,267800.0,18.09,18.661,17.8155,17.9418,267800.0
2008-09-17 11:00:00,32.67,32.73,32.1,32.2,343500.0,17.9363,17.9693,17.6234,17.6783,343500.0
2008-09-17 11:30:00,32.2,32.56,32.17,32.47,254300.0,17.6783,17.8759,17.6618,17.8265,254300.0
2008-09-17 12:00:00,32.46,32.52,32.28,32.38,192900.0,17.821,17.854,17.7222,17.7771,192900.0
2008-09-17 12:30:00,32.38,32.57,32.35,32.48,199500.0,17.7771,17.8814,17.7606,17.832,199500.0
2008-09-17 13:00:00,32.48,32.7,32.35,32.41,172900.0,17.832,17.9528,17.7606,17.7936,172900.0
2008-09-17 13:30:00,32.4,32.54,32.26,32.41,300800.0,17.7881,17.8649,17.7112,17.7936,300800.0
2008-09-17 14:00:00,32.41,32.74,32.28,32.73,280500.0,17.7936,17.9747,17.7222,17.9693,280500.0
2008-09-17 14:30:00,32.72,32.83,32.53,32.69,297400.0,17.9638,18.0242,17.8595,17.9473,297400.0
2008-09-17 15:00:00,32.69,32.94,32.54,32.76,408100.0,17.9473,18.0845,17.8649,17.9857,408100.0
2008-09-17 15:30:00,32.75,32.78,32.1,32.11,674600.0,17.9802,17.9967,17.6234,17.6289,674600.0
2008-09-18 09:30:00,32.69,33.33,32.36,32.76,678200.0,17.9473,18.2987,17.7661,17.9857,678200.0
2008-09-18 10:00:00,32.76,33.09,32.39,32.73,483900.0,17.9857,18.1669,17.7826,17.9693,483900.0
2008-09-18 10:30:00,32.72,32.92,32.48,32.56,252400.0,17.9638,18.0736,17.832,17.8759,252400.0
2008-09-18 11:00:00,32.54,32.75,32.06,32.1,423800.0,17.8649,17.9802,17.6014,17.6234,423800.0
2008-09-18 11:30:00,32.1,32.13,31.55,31.86,446200.0,17.6234,17.6398,17.3214,17.4916,446200.0
2008-09-18 12:00:00,31.85,31.93,31.64,31.85,186500.0,17.4861,17.53,17.3708,17.4861,186500.0
2008-09-18 12:30:00,31.83,32.0,31.7,31.84,320500.0,17.4751,17.5685,17.4038,17.4806,320500.0
2008-09-18 13:00:00,31.86,32.51,31.77,32.42,288800.0,17.4916,17.8485,17.4422,17.7991,288800.0
2008-09-18 13:30:00,32.43,32.83,32.43,32.54,455800.0,17.8046,18.0242,17.8046,17.8649,455800.0
2008-09-18 14:00:00,32.56,33.0,32.26,32.84,496700.0,17.8759,18.1175,17.7112,18.0296,496700.0
2008-09-18 14:30:00,32.84,33.09,32.61,33.01,297700.0,18.0296,18.1669,17.9034,18.123,297700.0
2008-09-18 15:00:00,33.01,33.99,32.94,33.87,899300.0,18.123,18.661,18.0845,18.5951,899300.0
2008-09-18 15:30:00,33.85,33.93,33.5,33.78,1038500.0,18.5842,18.6281,18.392,18.5457,1038500.0
2008-09-19 09:30:00,34.98,37.0,32.98,34.45,1642500.0,19.2045,20.3136,18.1065,18.9136,1642500.0
2008-09-19 10:00:00,34.46,35.29,33.87,34.74,775200.0,18.9191,19.3747,18.5951,19.0728,775200.0
2008-09-19 10:30:00,34.69,34.8,34.39,34.51,171900.0,19.0453,19.1057,18.8806,18.9465,171900.0
2008-09-19 11:00:00,34.49,35.25,34.47,35.07,425400.0,18.9355,19.3528,18.9245,19.254,425400.0
2008-09-19 11:30:00,35.07,35.36,35.02,35.23,226600.0,19.254,19.4132,19.2265,19.3418,226600.0
2008-09-19 12:00:00,35.24,35.31,34.87,35.1,228500.0,19.3473,19.3857,19.1441,19.2704,228500.0
2008-09-19 12:30:00,35.08,35.15,34.81,34.85,148400.0,19.2594,19.2979,19.1112,19.1332,148400.0
2008-09-19 13:00:00,34.85,34.86,34.58,34.69,114000.0,19.1332,19.1387,18.9849,19.0453,114000.0
2008-09-19 13:30:00,34.68,34.7,34.45,34.49,173100.0,19.0398,19.0508,18.9136,18.9355,173100.0
2008-09-19 14:00:00,34.48,34.53,34.23,34.44,195900.0,18.93,18.9575,18.7928,18.9081,195900.0
2008-09-19 14:30:00,34.44,34.59,34.25,34.52,231000.0,18.9081,18.9904,18.8038,18.952,231000.0
2008-09-19 15:00:00,34.52,36.39,34.08,34.17,450500.0,18.952,19.9787,18.7104,18.7598,450500.0
2008-09-19 15:30:00,34.17,34.38,34.12,34.35,505300.0,18.7598,18.8751,18.7324,18.8587,505300.0
2008-09-22 09:30:00,33.3,33.75,32.62,32.86,552600.0,18.2822,18.5293,17.9089,18.0406,552600.0
2008-09-22 10:00:00,32.86,32.86,32.41,32.8,695800.0,18.0406,18.0406,17.7936,18.0077,695800.0
2008-09-22 10:30:00,32.8,33.07,32.71,32.74,292800.0,18.0077,18.1559,17.9583,17.9747,292800.0
2008-09-22 11:00:00,32.74,32.77,32.5,32.56,258700.0,17.9747,17.9912,17.843,17.8759,258700.0
2008-09-22 11:30:00,32.55,32.64,32.25,32.37,256100.0,17.8704,17.9198,17.7057,17.7716,256100.0
2008-09-22 12:00:00,32.37,32.55,32.33,32.54,285800.0,17.7716,17.8704,17.7497,17.8649,285800.0
2008-09-22 12:30:00,32.55,32.77,32.51,32.66,212300.0,17.8704,17.9912,17.8485,17.9308,212300.0
2008-09-22 13:00:00,32.65,32.7,32.37,32.4,209100.0,17.9253,17.9528,17.7716,17.7881,209100.0
2008-09-22 13:30:00,32.41,32.61,32.25,32.45,217500.0,17.7936,17.9034,17.7057,17.8155,217500.0
2008-09-22 14:00:00,32.45,32.7,32.34,32.39,212900.0,17.8155,17.9528,17.7551,17.7826,212900.0
2008-09-22 14:30:00,32.39,32.68,32.32,32.38,274700.0,17.7826,17.9418,17.7442,17.7771,274700.0
2008-09-22 15:00:00,32.37,32.46,32.02,32.06,360600.0,17.7716,17.821,17.5795,17.6014,360600.0
2008-09-22 15:30:00,32.06,32.26,31.87,31.93,950500.0,17.6014,17.7112,17.4971,17.53,950500.0
2008-09-23 09:30:00,31.4,31.86,31.21,31.27,442000.0,17.2391,17.4916,17.1348,17.1677,442000.0
2008-09-23 10:00:00,31.28,32.14,31.27,31.95,263900.0,17.1732,17.6453,17.1677,17.541,263900.0
2008-09-23 10:30:00,31.94,32.11,31.62,31.67,321700.0,17.5355,17.6289,17.3599,17.3873,321700.0
2008-09-23 11:00:00,31.67,31.96,31.49,31.85,399000.0,17.3873,17.5465,17.2885,17.4861,399000.0
2008-09-23 11:30:00,31.85,31.89,31.67,31.67,191100.0,17.4861,17.5081,17.3873,17.3873,191100.0
2008-09-23 12:00:00,31.67,31.68,31.47,31.52,209600.0,17.3873,17.3928,17.2775,17.3049,209600.0
2008-09-23 12:30:00,31.53,31.53,31.23,31.25,288200.0,17.3104,17.3104,17.1457,17.1567,288200.0
2008-09-23 13:00:00,31.26,31.27,30.82,31.08,412300.0,17.1622,17.1677,16.9206,17.0634,412300.0
2008-09-23 13:30:00,31.08,31.08,30.83,30.9,276100.0,17.0634,17.0634,16.9261,16.9646,276100.0
2008-09-23 14:00:00,30.9,31.45,30.89,31.4,386500.0,16.9646,17.2665,16.9591,17.2391,386500.0
2008-09-23 14:30:00,31.41,31.79,31.24,31.69,426000.0,17.2446,17.4532,17.1512,17.3983,426000.0
2008-09-23 15:00:00,31.69,32.04,31.64,31.83,582000.0,17.3983,17.5904,17.3708,17.4751,582000.0
2008-09-23 15:30:00,31.83,31.87,31.36,31.42,835900.0,17.4751,17.4971,17.2171,17.25,835900.0
2008-09-24 09:30:00,31.2,32.24,31.18,32.05,558500.0,17.1293,17.7002,17.1183,17.5959,558500.0
2008-09-24 10:00:00,32.04,32.12,31.69,32.11,288100.0,17.5904,17.6344,17.3983,17.6289,288100.0
2008-09-24 10:30:00,32.1,32.42,32.05,32.38,465800.0,17.6234,17.7991,17.5959,17.7771,465800.0
2008-09-24 11:00:00,32.38,32.43,32.14,32.29,333100.0,17.7771,17.8046,17.6453,17.7277,333100.0
2008-09-24 11:30:00,32.28,32.29,32.03,32.18,172000.0,17.7222,17.7277,17.5849,17.6673,172000.0
2008-09-24 12:00:00,32.19,32.3,32.02,32.03,162900.0,17.6728,17.7332,17.5795,17.5849,162900.0
2008-09-24 12:30:00,32.02,32.14,32.0,32.0,117100.0,17.5795,17.6453,17.5685,17.5685,117100.0
2008-09-24 13:00:00,32.0,32.43,31.99,32.38,168800.0,17.5685,17.8046,17.563,17.7771,168800.0
2008-09-24 13:30:00,32.39,32.4,32.23,32.24,165700.0,17.7826,17.7881,17.6947,17.7002,165700.0
2008-09-24 14:00:00,32.24,32.39,32.15,32.36,178200.0,17.7002,17.7826,17.6508,17.7661,178200.0
2008-09-24 14:30:00,32.37,32.4,32.25,32.28,294000.0,17.7716,17.7881,17.7057,17.7222,294000.0
2008-09-24 15:00:00,32.28,32.39,32.01,32.09,341300.0,17.7222,17.7826,17.574,17.6179,341300.0
2008-09-24 15:30:00,32.1,32.16,31.68,31.93,720600.0,17.6234,17.6563,17.3928,17.53,720600.0
2008-09-25 09:30:00,31.98,32.29,31.87,31.98,370500.0,17.5575,17.7277,17.4971,17.5575,370500.0
2008-09-25 10:00:00,31.98,32.24,31.91,32.19,424300.0,17.5575,17.7002,17.5191,17.6728,424300.0
2008-09-25 10:30:00,32.18,32.2,31.93,31.99,254200.0,17.6673,17.6783,17.53,17.563,254200.0
2008-09-25 11:00:00,32.0,32.02,31.83,32.0,250900.0,17.5685,17.5795,17.4751,17.5685,250900.0
2008-09-25 11:30:00,32.0,32.04,31.9,31.95,217500.0,17.5685,17.5904,17.5136,17.541,217500.0
2008-09-25 12:00:00,31.94,32.14,31.85,32.06,211800.0,17.5355,17.6453,17.4861,17.6014,211800.0
2008-09-25 12:30:00,32.06,32.19,31.95,32.18,271100.0,17.6014,17.6728,17.541,17.6673,271100.0
2008-09-25 13:00:00,32.18,32.39,32.08,32.2,278400.0,17.6673,17.7826,17.6124,17.6783,278400.0
2008-09-25 13:30:00,32.21,32.35,32.15,32.28,240600.0,17.6838,17.7606,17.6508,17.7222,240600.0
2008-09-25 14:00:00,32.28,32.28,32.0,32.04,253400.0,17.7222,17.7222,17.5685,17.5904,253400.0
2008-09-25 14:30:00,32.03,32.16,31.92,32.16,287400.0,17.5849,17.6563,17.5246,17.6563,287400.0
2008-09-25 15:00:00,32.16,32.4,32.12,32.31,371400.0,17.6563,17.7881,17.6344,17.7387,371400.0
2008-09-25 15:30:00,32.31,32.39,31.97,32.14,580300.0,17.7387,17.7826,17.552,17.6453,580300.0
2008-09-26 09:30:00,31.39,32.06,31.13,31.9,358600.0,17.2336,17.6014,17.0908,17.5136,358600.0
2008-09-26 10:00:00,31.92,32.08,31.65,31.96,352000.0,17.5246,17.6124,17.3763,17.5465,352000.0
2008-09-26 10:30:00,31.97,32.28,31.84,32.2,291500.0,17.552,17.7222,17.4806,17.6783,291500.0
2008-09-26 11:00:00,32.2,32.32,32.06,32.25,267100.0,17.6783,17.7442,17.6014,17.7057,267100.0
2008-09-26 11:30:00,32.26,32.44,32.19,32.32,158900.0,17.7112,17.81,17.6728,17.7442,158900.0
2008-09-26 12:00:00,32.31,32.42,32.17,32.41,186200.0,17.7387,17.7991,17.6618,17.7936,186200.0
2008-09-26 12:30:00,32.41,32.54,32.37,32.48,344900.0,17.7936,17.8649,17.7716,17.832,344900.0
2008-09-26 13:00:00,32.49,32.86,32.47,32.8,404200.0,17.8375,18.0406,17.8265,18.0077,404200.0
2008-09-26 13:30:00,32.8,33.06,32.8,33.01,447300.0,18.0077,18.1504,18.0077,18.123,447300.0
2008-09-26 14:00:00,33.01,33.1,32.94,32.94,252400.0,18.123,18.1724,18.0845,18.0845,252400.0
2008-09-26 14:30:00,32.95,33.07,32.87,33.0,263200.0,18.09,18.1559,18.0461,18.1175,263200.0
2008-09-26 15:00:00,33.0,33.15,32.83,33.07,570900.0,18.1175,18.1998,18.0242,18.1559,570900.0
2008-09-26 15:30:00,33.08,33.35,33.02,33.18,1014100.0,18.1614,18.3096,18.1285,18.2163,1014100.0
2008-09-29 09:30:00,32.56,32.9,32.12,32.27,603700.0,17.8759,18.0626,17.6344,17.7167,603700.0
2008-09-29 10:00:00,32.23,32.29,31.88,32.15,696600.0,17.6947,17.7277,17.5026,17.6508,696600.0
2008-09-29 10:30:00,32.15,32.52,32.09,32.5,432100.0,17.6508,17.854,17.6179,17.843,432100.0
2008-09-29 11:00:00,32.5,32.5,32.25,32.48,272900.0,17.843,17.843,17.7057,17.832,272900.0
2008-09-29 11:30:00,32.47,32.74,32.42,32.64,348200.0,17.8265,17.9747,17.7991,17.9198,348200.0
2008-09-29 12:00:00,32.65,32.74,32.47,32.56,208600.0,17.9253,17.9747,17.8265,17.8759,208600.0
2008-09-29 12:30:00,32.54,33.11,32.44,32.89,365300.0,17.8649,18.1779,17.81,18.0571,365300.0
2008-09-29 13:00:00,32.89,32.92,32.68,32.9,245000.0,18.0571,18.0736,17.9418,18.0626,245000.0
2008-09-29 13:30:00,32.91,33.03,32.08,32.42,545400.0,18.0681,18.134,17.6124,17.7991,545400.0
2008-09-29 14:00:00,32.44,32.61,31.89,32.14,814700.0,17.81,17.9034,17.5081,17.6453,814700.0
2008-09-29 14:30:00,32.16,32.35,31.91,31.91,276700.0,17.6563,17.7606,17.5191,17.5191,276700.0
2008-09-29 15:00:00,31.92,32.07,31.09,31.2,511200.0,17.5246,17.6069,17.0689,17.1293,511200.0
2008-09-29 15:30:00,31.2,31.8,30.88,30.98,944800.0,17.1293,17.4587,16.9536,17.0085,944800.0
2008-09-30 09:30:00,31.58,31.65,30.95,31.14,505000.0,17.3379,17.3763,16.992,17.0963,505000.0
2008-09-30 10:00:00,31.14,31.27,30.97,31.11,369800.0,17.0963,17.1677,17.003,17.0799,369800.0
2008-09-30 10:30:00,31.1,31.31,31.04,31.06,337000.0,17.0744,17.1897,17.0414,17.0524,337000.0
2008-09-30 11:00:00,31.06,31.1,30.92,31.09,344900.0,17.0524,17.0744,16.9755,17.0689,344900.0
2008-09-30 11:30:00,31.09,31.3,31.08,31.2,289800.0,17.0689,17.1842,17.0634,17.1293,289800.0
2008-09-30 12:00:00,31.21,31.28,31.02,31.05,146500.0,17.1348,17.1732,17.0304,17.0469,146500.0
2008-09-30 12:30:00,31.05,31.25,31.03,31.24,170800.0,17.0469,17.1567,17.0359,17.1512,170800.0
2008-09-30 13:00:00,31.24,31.28,31.07,31.27,208400.0,17.1512,17.1732,17.0579,17.1677,208400.0
2008-09-30 13:30:00,31.27,31.34,31.12,31.26,257300.0,17.1677,17.2061,17.0853,17.1622,257300.0
2008-09-30 14:00:00,31.26,31.52,31.22,31.51,178600.0,17.1622,17.3049,17.1402,17.2995,178600.0
2008-09-30 14:30:00,31.52,31.71,31.47,31.61,238100.0,17.3049,17.4093,17.2775,17.3544,238100.0
2008-09-30 15:00:00,31.61,31.63,31.39,31.53,508500.0,17.3544,17.3653,17.2336,17.3104,508500.0
2008-09-30 15:30:00,31.53,31.78,31.47,31.65,586700.0,17.3104,17.4477,17.2775,17.3763,586700.0
2008-10-01 09:30:00,31.38,31.53,31.09,31.44,230300.0,17.2281,17.3104,17.0689,17.261,230300.0
2008-10-01 10:00:00,31.44,31.44,31.0,31.2,275900.0,17.261,17.261,17.0195,17.1293,275900.0
2008-10-01 10:30:00,31.19,31.21,30.95,31.03,311200.0,17.1238,17.1348,16.992,17.0359,311200.0
2008-10-01 11:00:00,31.04,31.17,30.93,31.08,129500.0,17.0414,17.1128,16.981,17.0634,129500.0
2008-10-01 11:30:00,31.08,31.16,31.0,31.05,169300.0,17.0634,17.1073,17.0195,17.0469,169300.0
2008-10-01 12:00:00,31.05,31.25,30.99,31.06,170400.0,17.0469,17.1567,17.014,17.0524,170400.0
2008-10-01 12:30:00,31.08,31.52,31.05,31.52,192800.0,17.0634,17.3049,17.0469,17.3049,192800.0
2008-10-01 13:00:00,31.51,31.52,31.22,31.27,97700.0,17.2995,17.3049,17.1402,17.1677,97700.0
2008-10-01 13:30:00,31.28,31.45,31.0,31.25,216600.0,17.1732,17.2665,17.0195,17.1567,216600.0
2008-10-01 14:00:00,31.23,31.54,31.04,31.42,224500.0,17.1457,17.3159,17.0414,17.25,224500.0
2008-10-01 14:30:00,31.41,31.57,31.27,31.3,127700.0,17.2446,17.3324,17.1677,17.1842,127700.0
2008-10-01 15:00:00,31.29,31.3,30.96,31.05,317600.0,17.1787,17.1842,16.9975,17.0469,317600.0
2008-10-01 15:30:00,31.05,31.14,30.91,31.0,538800.0,17.0469,17.0963,16.97,17.0195,538800.0
2008-10-02 09:30:00,29.75,30.14,29.55,29.9,852800.0,16.3332,16.5473,16.2234,16.4155,852800.0
2008-10-02 10:00:00,29.89,30.1,29.86,30.05,752200.0,16.4101,16.5253,16.3936,16.4979,752200.0
2008-10-02 10:30:00,30.05,30.12,30.0,30.06,414200.0,16.4979,16.5363,16.4704,16.5034,414200.0
2008-10-02 11:00:00,30.07,30.07,29.89,30.05,474300.0,16.5089,16.5089,16.4101,16.4979,474300.0
2008-10-02 11:30:00,30.05,30.09,30.0,30.02,245400.0,16.4979,16.5199,16.4704,16.4814,245400.0
2008-10-02 12:00:00,30.03,30.11,29.97,30.04,309800.0,16.4869,16.5308,16.454,16.4924,309800.0
2008-10-02 12:30:00,30.04,30.21,29.96,30.09,212500.0,16.4924,16.5857,16.4485,16.5199,212500.0
2008-10-02 13:00:00,30.11,30.12,30.0,30.06,399300.0,16.5308,16.5363,16.4704,16.5034,399300.0
2008-10-02 13:30:00,30.06,30.34,29.99,30.19,425200.0,16.5034,16.6571,16.465,16.5748,425200.0
2008-10-02 14:00:00,30.19,30.19,29.97,29.99,492800.0,16.5748,16.5748,16.454,16.465,492800.0
2008-10-02 14:30:00,29.99,30.14,29.84,30.11,449300.0,16.465,16.5473,16.3826,16.5308,449300.0
2008-10-02 15:00:00,30.12,30.14,29.81,29.84,473100.0,16.5363,16.5473,16.3661,16.3826,473100.0
2008-10-02 15:30:00,29.84,30.04,29.81,29.92,966000.0,16.3826,16.4924,16.3661,16.4265,966000.0
2008-10-03 09:30:00,30.06,30.69,30.06,30.32,320600.0,16.5034,16.8493,16.5034,16.6461,320600.0
2008-10-03 10:00:00,30.34,30.43,30.15,30.35,255300.0,16.6571,16.7065,16.5528,16.6626,255300.0
2008-10-03 10:30:00,30.35,30.46,30.26,30.38,248900.0,16.6626,16.723,16.6132,16.6791,248900.0
2008-10-03 11:00:00,30.38,30.46,30.18,30.25,230800.0,16.6791,16.723,16.5693,16.6077,230800.0
2008-10-03 11:30:00,30.26,30.5,30.2,30.29,118700.0,16.6132,16.745,16.5802,16.6297,118700.0
2008-10-03 12:00:00,30.32,30.39,30.18,30.28,201200.0,16.6461,16.6846,16.5693,16.6242,201200.0
2008-10-03 12:30:00,30.29,30.46,30.21,30.4,188300.0,16.6297,16.723,16.5857,16.6901,188300.0
2008-10-03 13:00:00,30.41,30.68,29.94,29.98,336500.0,16.6955,16.8438,16.4375,16.4595,336500.0
2008-10-03 13:30:00,29.99,30.21,29.87,30.07,912200.0,16.465,16.5857,16.3991,16.5089,912200.0
2008-10-03 14:00:00,30.07,30.41,29.88,29.94,353900.0,16.5089,16.6955,16.4046,16.4375,353900.0
2008-10-03 14:30:00,29.94,30.34,29.78,30.3,542100.0,16.4375,16.6571,16.3497,16.6352,542100.0
2008-10-03 15:00:00,30.31,30.36,30.0,30.05,422400.0,16.6406,16.6681,16.4704,16.4979,422400.0
2008-10-03 15:30:00,30.05,30.15,29.45,29.5,877000.0,16.4979,16.5528,16.1685,16.1959,877000.0
2008-10-06 09:30:00,28.9,29.0,28.13,28.39,720400.0,15.8665,15.9214,15.4438,15.5865,720400.0
2008-10-06 10:00:00,28.39,28.6,28.08,28.11,705300.0,15.5865,15.7018,15.4163,15.4328,705300.0
2008-10-06 10:30:00,28.11,28.14,27.18,28.02,933200.0,15.4328,15.4493,14.9222,15.3834,933200.0
2008-10-06 11:00:00,28.01,28.26,27.93,28.15,343500.0,15.3779,15.5152,15.334,15.4548,343500.0
2008-10-06 11:30:00,28.15,28.15,27.47,27.49,442400.0,15.4548,15.4548,15.0814,15.0924,442400.0
2008-10-06 12:00:00,27.49,27.54,27.35,27.43,401100.0,15.0924,15.1199,15.0156,15.0595,401100.0
2008-10-06 12:30:00,27.44,27.52,27.17,27.19,374900.0,15.065,15.1089,14.9167,14.9277,374900.0
2008-10-06 13:00:00,27.18,27.31,27.05,27.15,582700.0,14.9222,14.9936,14.8509,14.9058,582700.0
2008-10-06 13:30:00,27.15,27.16,26.53,26.77,578000.0,14.9058,14.9112,14.5654,14.6971,578000.0
2008-10-06 14:00:00,26.76,26.88,26.35,26.5,434200.0,14.6916,14.7575,14.4665,14.5489,434200.0
2008-10-06 14:30:00,26.5,26.75,26.13,26.62,473400.0,14.5489,14.6861,14.3458,14.6148,473400.0
2008-10-06 15:00:00,26.6,27.78,26.38,27.71,1022800.0,14.6038,15.2516,14.483,15.2132,1022800.0
2008-10-06 15:30:00,27.71,27.85,26.94,27.31,1753800.0,15.2132,15.2901,14.7905,14.9936,1753800.0
2008-10-07 09:30:00,27.81,27.87,26.72,26.98,514900.0,15.2681,15.301,14.6697,14.8124,514900.0
2008-10-07 10:00:00,26.96,27.07,26.51,26.8,469200.0,14.8014,14.8618,14.5544,14.7136,469200.0
2008-10-07 10:30:00,26.79,26.99,26.54,26.64,482200.0,14.7081,14.8179,14.5709,14.6258,482200.0
2008-10-07 11:00:00,26.66,26.67,26.12,26.45,423700.0,14.6367,14.6422,14.3403,14.5214,423700.0
2008-10-07 11:30:00,26.46,26.95,26.45,26.74,368500.0,14.5269,14.796,14.5214,14.6807,368500.0
2008-10-07 12:00:00,26.74,26.77,26.35,26.48,301500.0,14.6807,14.6971,14.4665,14.5379,301500.0
2008-10-07 12:30:00,26.48,26.65,25.95,25.99,585800.0,14.5379,14.6312,14.2469,14.2689,585800.0
2008-10-07 13:00:00,26.0,27.41,25.82,25.92,346600.0,14.2744,15.0485,14.1756,14.2305,346600.0
2008-10-07 13:30:00,25.95,26.11,25.47,25.5,511300.0,14.2469,14.3348,13.9834,13.9999,511300.0
2008-10-07 14:00:00,25.49,25.56,24.93,25.48,1318600.0,13.9944,14.0328,13.6869,13.9889,1318600.0
2008-10-07 14:30:00,25.48,25.79,25.3,25.4,554500.0,13.9889,14.1591,13.8901,13.945,554500.0
2008-10-07 15:00:00,25.41,25.46,25.02,25.14,564800.0,13.9505,13.9779,13.7364,13.8022,564800.0
2008-10-07 15:30:00,25.14,25.31,24.57,24.62,1302600.0,13.8022,13.8956,13.4893,13.5167,1302600.0
2008-10-08 09:30:00,24.28,25.7,23.88,25.09,838500.0,13.3301,14.1097,13.1105,13.7748,838500.0
2008-10-08 10:00:00,25.09,25.51,24.25,24.72,797900.0,13.7748,14.0054,13.3136,13.5716,797900.0
2008-10-08 10:30:00,24.7,24.84,24.2,24.78,408700.0,13.5607,13.6375,13.2862,13.6046,408700.0
2008-10-08 11:00:00,24.78,24.98,24.38,24.98,369700.0,13.6046,13.7144,13.385,13.7144,369700.0
2008-10-08 11:30:00,24.98,25.02,24.14,24.53,307800.0,13.7144,13.7364,13.2532,13.4673,307800.0
2008-10-08 12:00:00,24.54,24.6,23.88,24.18,250000.0,13.4728,13.5058,13.1105,13.2752,250000.0
2008-10-08 12:30:00,24.18,24.5,23.96,24.49,239900.0,13.2752,13.4509,13.1544,13.4454,239900.0
2008-10-08 13:00:00,24.49,25.27,24.49,25.03,1014000.0,13.4454,13.8736,13.4454,13.7418,1014000.0
2008-10-08 13:30:00,25.02,25.42,24.85,25.3,446800.0,13.7364,13.956,13.643,13.8901,446800.0
2008-10-08 14:00:00,25.27,25.61,25.09,25.29,454300.0,13.8736,14.0603,13.7748,13.8846,454300.0
2008-10-08 14:30:00,25.28,25.32,24.8,24.91,401000.0,13.8791,13.9011,13.6156,13.676,401000.0
2008-10-08 15:00:00,24.9,25.1,24.81,24.94,767900.0,13.6705,13.7803,13.6211,13.6924,767900.0
2008-10-08 15:30:00,24.92,25.07,24.37,24.4,999800.0,13.6815,13.7638,13.3795,13.396,999800.0
2008-10-09 09:30:00,25.27,25.34,24.69,24.88,366400.0,13.8736,13.912,13.5552,13.6595,366400.0
2008-10-09 10:00:00,24.89,25.2,24.62,24.65,362900.0,13.665,13.8352,13.5167,13.5332,362900.0
2008-10-09 10:30:00,24.66,24.96,24.57,24.76,247600.0,13.5387,13.7034,13.4893,13.5936,247600.0
2008-10-09 11:00:00,24.78,25.0,24.41,24.9,297400.0,13.6046,13.7254,13.4015,13.6705,297400.0
2008-10-09 11:30:00,24.91,25.17,24.8,24.91,308500.0,13.676,13.8187,13.6156,13.676,308500.0
2008-10-09 12:00:00,24.92,25.13,24.8,24.99,232500.0,13.6815,13.7967,13.6156,13.7199,232500.0
2008-10-09 12:30:00,25.0,25.02,24.81,24.93,292900.0,13.7254,13.7364,13.6211,13.6869,292900.0
2008-10-09 13:00:00,24.94,25.18,24.9,25.09,279400.0,13.6924,13.8242,13.6705,13.7748,279400.0
2008-10-09 13:30:00,25.08,25.18,24.91,25.11,260700.0,13.7693,13.8242,13.676,13.7858,260700.0
2008-10-09 14:00:00,25.08,25.18,24.87,24.96,239000.0,13.7693,13.8242,13.654,13.7034,239000.0
2008-10-09 14:30:00,24.95,25.12,24.64,24.67,276000.0,13.6979,13.7913,13.5277,13.5442,276000.0
2008-10-09 15:00:00,24.66,24.7,24.28,24.34,513500.0,13.5387,13.5607,13.3301,13.363,513500.0
2008-10-09 15:30:00,24.35,24.55,23.34,23.8,1048500.0,13.3685,13.4783,12.814,13.0666,1048500.0
2008-10-10 09:30:00,23.47,23.98,22.55,23.79,688900.0,12.8854,13.1654,12.3803,13.0611,688900.0
2008-10-10 10:00:00,23.81,24.57,23.59,23.76,579300.0,13.072,13.4893,12.9513,13.0446,579300.0
2008-10-10 10:30:00,23.76,23.81,23.27,23.41,398900.0,13.0446,13.072,12.7756,12.8524,398900.0
2008-10-10 11:00:00,23.44,23.67,22.74,22.85,364700.0,12.8689,12.9952,12.4846,12.545,364700.0
2008-10-10 11:30:00,22.85,23.23,22.65,22.68,441700.0,12.545,12.7536,12.4352,12.4517,441700.0
2008-10-10 12:00:00,22.69,23.49,22.64,23.17,308500.0,12.4571,12.8964,12.4297,12.7207,308500.0
2008-10-10 12:30:00,23.17,23.4,22.88,22.98,251800.0,12.7207,12.8469,12.5615,12.6164,251800.0
2008-10-10 13:00:00,23.01,23.07,22.7,22.97,203800.0,12.6328,12.6658,12.4626,12.6109,203800.0
2008-10-10 13:30:00,22.98,22.98,22.27,22.68,350600.0,12.6164,12.6164,12.2266,12.4517,350600.0
2008-10-10 14:00:00,22.65,23.29,22.43,22.59,593700.0,12.4352,12.7866,12.3144,12.4022,593700.0
2008-10-10 14:30:00,22.6,22.8,22.1,22.39,571200.0,12.4077,12.5175,12.1332,12.2924,571200.0
2008-10-10 15:00:00,22.36,24.24,22.33,24.07,644300.0,12.276,13.3081,12.2595,13.2148,644300.0
2008-10-10 15:30:00,24.07,25.04,23.49,23.72,1294000.0,13.2148,13.7473,12.8964,13.0226,1294000.0
2008-10-13 09:30:00,24.7,25.04,24.36,24.97,874400.0,13.5607,13.7473,13.374,13.7089,874400.0
2008-10-13 10:00:00,24.96,25.01,24.65,24.89,546800.0,13.7034,13.7309,13.5332,13.665,546800.0
2008-10-13 10:30:00,24.89,24.93,24.69,24.78,321900.0,13.665,13.6869,13.5552,13.6046,321900.0
2008-10-13 11:00:00,24.77,24.81,24.51,24.63,383300.0,13.5991,13.6211,13.4564,13.5222,383300.0
2008-10-13 11:30:00,24.62,24.9,24.62,24.74,339400.0,13.5167,13.6705,13.5167,13.5826,339400.0
2008-10-13 12:00:00,24.75,24.94,24.7,24.92,302100.0,13.5881,13.6924,13.5607,13.6815,302100.0
2008-10-13 12:30:00,24.93,24.98,24.79,24.81,213300.0,13.6869,13.7144,13.6101,13.6211,213300.0
2008-10-13 13:00:00,24.83,24.99,24.8,24.97,191800.0,13.632,13.7199,13.6156,13.7089,191800.0
2008-10-13 13:30:00,24.97,24.98,24.71,24.73,271200.0,13.7089,13.7144,13.5662,13.5771,271200.0
2008-10-13 14:00:00,24.72,24.8,24.53,24.55,197100.0,13.5716,13.6156,13.4673,13.4783,197100.0
2008-10-13 14:30:00,24.55,24.86,24.48,24.85,302300.0,13.4783,13.6485,13.4399,13.643,302300.0
2008-10-13 15:00:00,24.84,25.23,24.84,25.19,476800.0,13.6375,13.8516,13.6375,13.8297,476800.0
2008-10-13 15:30:00,25.18,25.96,25.14,25.95,887100.0,13.8242,14.2524,13.8022,14.2469,887100.0
2008-10-14 09:30:00,26.39,26.89,24.87,24.95,808400.0,14.4885,14.763,13.654,13.6979,808400.0
2008-10-14 10:00:00,24.95,25.3,24.75,25.06,598600.0,13.6979,13.8901,13.5881,13.7583,598600.0
2008-10-14 10:30:00,25.05,25.13,24.46,24.83,416800.0,13.7528,13.7967,13.4289,13.632,416800.0
2008-10-14 11:00:00,24.82,25.18,24.52,25.1,332100.0,13.6265,13.8242,13.4618,13.7803,332100.0
2008-10-14 11:30:00,25.09,25.2,24.9,25.03,346600.0,13.7748,13.8352,13.6705,13.7418,346600.0
2008-10-14 12:00:00,25.02,25.17,24.82,25.14,189000.0,13.7364,13.8187,13.6265,13.8022,189000.0
2008-10-14 12:30:00,25.13,25.2,24.87,24.87,331300.0,13.7967,13.8352,13.654,13.654,331300.0
2008-10-14 13:00:00,24.88,24.97,24.74,24.93,388800.0,13.6595,13.7089,13.5826,13.6869,388800.0
2008-10-14 13:30:00,24.94,25.05,24.51,24.59,503100.0,13.6924,13.7528,13.4564,13.5003,503100.0
2008-10-14 14:00:00,24.59,24.72,24.28,24.58,797700.0,13.5003,13.5716,13.3301,13.4948,797700.0
2008-10-14 14:30:00,24.58,24.61,23.98,24.09,986700.0,13.4948,13.5113,13.1654,13.2258,986700.0
2008-10-14 15:00:00,24.09,24.6,24.02,24.1,891200.0,13.2258,13.5058,13.1873,13.2313,891200.0
2008-10-14 15:30:00,24.1,24.41,23.98,24.09,1194400.0,13.2313,13.4015,13.1654,13.2258,1194400.0
2008-10-15 09:30:00,24.12,24.16,23.51,23.98,580900.0,13.2422,13.2642,12.9073,13.1654,580900.0
2008-10-15 10:00:00,23.98,24.05,23.59,23.92,471500.0,13.1654,13.2038,12.9513,13.1324,471500.0
2008-10-15 10:30:00,23.93,24.15,23.51,23.53,589500.0,13.1379,13.2587,12.9073,12.9183,589500.0
2008-10-15 11:00:00,23.55,23.9,23.36,23.54,376400.0,12.9293,13.1215,12.825,12.9238,376400.0
2008-10-15 11:30:00,23.54,23.58,23.12,23.2,383500.0,12.9238,12.9458,12.6932,12.7371,383500.0
2008-10-15 12:00:00,23.2,23.3,22.8,22.85,383800.0,12.7371,12.792,12.5175,12.545,383800.0
2008-10-15 12:30:00,22.86,23.15,22.86,23.04,258300.0,12.5505,12.7097,12.5505,12.6493,258300.0
2008-10-15 13:00:00,23.03,23.03,22.46,22.54,342800.0,12.6438,12.6438,12.3309,12.3748,342800.0
2008-10-15 13:30:00,22.54,24.09,22.2,22.39,421100.0,12.3748,13.2258,12.1881,12.2924,421100.0
2008-10-15 14:00:00,22.39,22.6,22.14,22.57,413000.0,12.2924,12.4077,12.1552,12.3913,413000.0
2008-10-15 14:30:00,22.56,22.82,22.47,22.52,595100.0,12.3858,12.5285,12.3364,12.3638,595100.0
2008-10-15 15:00:00,22.51,22.68,22.18,22.2,541800.0,12.3583,12.4517,12.1771,12.1881,541800.0
2008-10-15 15:30:00,22.19,22.21,21.55,21.56,982700.0,12.1826,12.1936,11.8313,11.8368,982700.0
2008-10-16 09:30:00,21.84,22.27,21.45,22.0,997600.0,11.9905,12.2266,11.7764,12.0783,997600.0
2008-10-16 10:00:00,22.01,22.01,21.05,21.27,515100.0,12.0838,12.0838,11.5568,11.6775,515100.0
2008-10-16 10:30:00,21.25,21.57,21.01,21.07,348400.0,11.6666,11.8423,11.5348,11.5677,348400.0
2008-10-16 11:00:00,21.08,21.17,20.67,21.03,380300.0,11.5732,11.6226,11.3481,11.5458,380300.0
2008-10-16 11:30:00,21.05,21.51,21.01,21.29,484200.0,11.5568,11.8093,11.5348,11.6885,484200.0
2008-10-16 12:00:00,21.28,21.89,21.08,21.49,500400.0,11.683,12.0179,11.5732,11.7983,500400.0
2008-10-16 12:30:00,21.48,21.81,21.42,21.54,348800.0,11.7928,11.974,11.7599,11.8258,348800.0
2008-10-16 13:00:00,21.53,21.85,21.39,21.63,488900.0,11.8203,11.996,11.7434,11.8752,488900.0
2008-10-16 13:30:00,21.62,21.86,21.35,21.81,254400.0,11.8697,12.0015,11.7215,11.974,254400.0
2008-10-16 14:00:00,21.82,21.88,21.42,21.54,210500.0,11.9795,12.0124,11.7599,11.8258,210500.0
2008-10-16 14:30:00,21.54,22.07,21.44,21.92,351200.0,11.8258,12.1168,11.7709,12.0344,351200.0
2008-10-16 15:00:00,21.92,22.34,21.83,22.15,840300.0,12.0344,12.265,11.985,12.1607,840300.0
2008-10-16 15:30:00,22.15,22.52,21.88,22.45,890600.0,12.1607,12.3638,12.0124,12.3254,890600.0
2008-10-17 09:30:00,22.5,22.7,21.8,22.59,1018800.0,12.3528,12.4626,11.9685,12.4022,1018800.0
2008-10-17 10:00:00,22.58,22.65,22.41,22.62,756900.0,12.3968,12.4352,12.3034,12.4187,756900.0
2008-10-17 10:30:00,22.62,22.97,22.43,22.81,383300.0,12.4187,12.6109,12.3144,12.523,383300.0
2008-10-17 11:00:00,22.83,23.06,22.61,22.62,398400.0,12.534,12.6603,12.4132,12.4187,398400.0
2008-10-17 11:30:00,22.61,22.68,22.47,22.5,292600.0,12.4132,12.4517,12.3364,12.3528,292600.0
2008-10-17 12:00:00,22.49,22.69,22.46,22.56,259600.0,12.3473,12.4571,12.3309,12.3858,259600.0
2008-10-17 12:30:00,22.55,22.6,22.42,22.51,271700.0,12.3803,12.4077,12.3089,12.3583,271700.0
2008-10-17 13:00:00,22.52,22.58,22.43,22.51,440300.0,12.3638,12.3968,12.3144,12.3583,440300.0
2008-10-17 13:30:00,22.51,22.55,22.34,22.39,515200.0,12.3583,12.3803,12.265,12.2924,515200.0
2008-10-17 14:00:00,22.4,22.49,22.0,22.0,369000.0,12.2979,12.3473,12.0783,12.0783,369000.0
2008-10-17 14:30:00,22.0,22.04,21.65,21.87,625600.0,12.0783,12.1003,11.8862,12.007,625600.0
2008-10-17 15:00:00,21.87,22.03,21.47,21.63,622800.0,12.007,12.0948,11.7873,11.8752,622800.0
2008-10-17 15:30:00,21.63,21.81,21.34,21.44,1062600.0,11.8752,11.974,11.716,11.7709,1062600.0
2008-10-20 09:30:00,21.69,21.95,21.52,21.84,509600.0,11.9081,12.0509,11.8148,11.9905,509600.0
2008-10-20 10:00:00,21.84,21.86,21.58,21.62,723500.0,11.9905,12.0015,11.8477,11.8697,723500.0
2008-10-20 10:30:00,21.62,21.87,21.29,21.47,328200.0,11.8697,12.007,11.6885,11.7873,328200.0
2008-10-20 11:00:00,21.47,21.49,21.26,21.41,185300.0,11.7873,11.7983,11.6721,11.7544,185300.0
2008-10-20 11:30:00,21.41,21.5,21.3,21.37,199400.0,11.7544,11.8038,11.694,11.7324,199400.0
2008-10-20 12:00:00,21.37,21.48,21.33,21.42,258100.0,11.7324,11.7928,11.7105,11.7599,258100.0
2008-10-20 12:30:00,21.42,21.47,21.36,21.43,233900.0,11.7599,11.7873,11.727,11.7654,233900.0
2008-10-20 13:00:00,21.43,21.43,21.33,21.38,221500.0,11.7654,11.7654,11.7105,11.7379,221500.0
2008-10-20 13:30:00,21.39,21.49,21.35,21.43,399500.0,11.7434,11.7983,11.7215,11.7654,399500.0
2008-10-20 14:00:00,21.43,21.7,21.39,21.45,318500.0,11.7654,11.9136,11.7434,11.7764,318500.0
2008-10-20 14:30:00,21.44,21.47,21.36,21.44,450300.0,11.7709,11.7873,11.727,11.7709,450300.0
2008-10-20 15:00:00,21.44,21.48,21.3,21.39,450600.0,11.7709,11.7928,11.694,11.7434,450600.0
2008-10-20 15:30:00,21.38,21.42,21.3,21.4,844600.0,11.7379,11.7599,11.694,11.7489,844600.0
2008-10-21 09:30:00,21.22,21.3,21.04,21.2,288400.0,11.6501,11.694,11.5513,11.6391,288400.0
2008-10-21 10:00:00,21.2,21.31,21.14,21.22,379200.0,11.6391,11.6995,11.6062,11.6501,379200.0
2008-10-21 10:30:00,21.21,21.22,21.01,21.15,184000.0,11.6446,11.6501,11.5348,11.6117,184000.0
2008-10-21 11:00:00,21.14,21.18,21.01,21.09,113600.0,11.6062,11.6281,11.5348,11.5787,113600.0
2008-10-21 11:30:00,21.1,21.1,20.68,20.68,152500.0,11.5842,11.5842,11.3536,11.3536,152500.0
2008-10-21 12:00:00,20.68,20.89,20.6,20.75,285800.0,11.3536,11.4689,11.3097,11.3921,285800.0
2008-10-21 12:30:00,20.74,20.85,20.59,20.6,186300.0,11.3866,11.447,11.3042,11.3097,186300.0
2008-10-21 13:00:00,20.6,21.03,20.59,20.84,137400.0,11.3097,11.5458,11.3042,11.4415,137400.0
2008-10-21 13:30:00,20.84,20.97,20.77,20.86,179000.0,11.4415,11.5128,11.403,11.4525,179000.0
2008-10-21 14:00:00,20.86,21.13,20.86,21.07,182900.0,11.4525,11.6007,11.4525,11.5677,182900.0
2008-10-21 14:30:00,21.08,21.24,20.95,21.03,321800.0,11.5732,11.6611,11.5019,11.5458,321800.0
2008-10-21 15:00:00,21.03,21.22,20.89,20.9,359800.0,11.5458,11.6501,11.4689,11.4744,359800.0
2008-10-21 15:30:00,20.89,20.96,20.67,20.67,847100.0,11.4689,11.5074,11.3481,11.3481,847100.0
2008-10-22 09:30:00,20.67,20.93,20.39,20.42,511700.0,11.3481,11.4909,11.1944,11.2109,511700.0
2008-10-22 10:00:00,20.43,20.5,20.21,20.27,583400.0,11.2164,11.2548,11.0956,11.1285,583400.0
2008-10-22 10:30:00,20.27,20.33,20.18,20.31,634300.0,11.1285,11.1615,11.0791,11.1505,634300.0
2008-10-22 11:00:00,20.3,20.33,20.14,20.24,566700.0,11.145,11.1615,11.0572,11.1121,566700.0
2008-10-22 11:30:00,20.23,20.26,20.04,20.16,284800.0,11.1066,11.123,11.0023,11.0681,284800.0
2008-10-22 12:00:00,20.16,20.19,20.04,20.06,225100.0,11.0681,11.0846,11.0023,11.0132,225100.0
2008-10-22 12:30:00,20.06,20.1,19.96,20.02,214800.0,11.0132,11.0352,10.9583,10.9913,214800.0
2008-10-22 13:00:00,20.01,20.03,19.71,19.73,287600.0,10.9858,10.9968,10.8211,10.8321,287600.0
2008-10-22 13:30:00,19.73,19.78,19.55,19.7,321700.0,10.8321,10.8595,10.7332,10.8156,321700.0
2008-10-22 14:00:00,19.71,19.71,19.56,19.59,429800.0,10.8211,10.8211,10.7387,10.7552,429800.0
2008-10-22 14:30:00,19.6,19.6,19.31,19.41,451200.0,10.7607,10.7607,10.6015,10.6564,451200.0
2008-10-22 15:00:00,19.41,19.42,19.06,19.09,887900.0,10.6564,10.6619,10.4642,10.4807,887900.0
2008-10-22 15:30:00,19.09,19.18,18.78,19.18,1718200.0,10.4807,10.5301,10.3105,10.5301,1718200.0
2008-10-23 09:30:00,18.87,19.43,18.48,18.78,441600.0,10.3599,10.6674,10.1458,10.3105,441600.0
2008-10-23 10:00:00,18.77,19.2,18.55,18.94,745300.0,10.305,10.5411,10.1842,10.3983,745300.0
2008-10-23 10:30:00,18.92,19.61,18.77,19.56,774700.0,10.3874,10.7662,10.305,10.7387,774700.0
2008-10-23 11:00:00,19.56,19.76,19.19,19.24,480500.0,10.7387,10.8485,10.5356,10.563,480500.0
2008-10-23 11:30:00,19.25,19.48,19.16,19.26,318600.0,10.5685,10.6948,10.5191,10.574,318600.0
2008-10-23 12:00:00,19.26,19.27,18.91,18.92,346400.0,10.574,10.5795,10.3819,10.3874,346400.0
2008-10-23 12:30:00,18.93,19.14,18.82,18.87,255300.0,10.3929,10.5081,10.3325,10.3599,255300.0
2008-10-23 13:00:00,18.86,19.04,18.73,18.84,287600.0,10.3544,10.4532,10.283,10.3434,287600.0
2008-10-23 13:30:00,18.83,18.87,18.58,18.64,440900.0,10.338,10.3599,10.2007,10.2336,440900.0
2008-10-23 14:00:00,18.62,18.62,18.2,18.53,420900.0,10.2227,10.2227,9.9921,10.1732,420900.0
2008-10-23 14:30:00,18.53,18.77,18.39,18.53,365500.0,10.1732,10.305,10.0964,10.1732,365500.0
2008-10-23 15:00:00,18.54,19.18,18.43,19.02,885800.0,10.1787,10.5301,10.1183,10.4423,885800.0
2008-10-23 15:30:00,19.05,19.34,18.71,19.25,1413500.0,10.4587,10.6179,10.2721,10.5685,1413500.0
2008-10-24 09:30:00,17.83,18.68,17.78,18.43,532900.0,9.7889,10.2556,9.7615,10.1183,532900.0
2008-10-24 10:00:00,18.43,18.74,17.98,18.14,472600.0,10.1183,10.2885,9.8713,9.9591,472600.0
2008-10-24 10:30:00,18.13,18.53,18.02,18.5,500300.0,9.9536,10.1732,9.8932,10.1568,500300.0
2008-10-24 11:00:00,18.5,18.82,18.49,18.74,348800.0,10.1568,10.3325,10.1513,10.2885,348800.0
2008-10-24 11:30:00,18.77,19.45,18.77,19.17,409700.0,10.305,10.6783,10.305,10.5246,409700.0
2008-10-24 12:00:00,19.16,19.25,18.82,18.84,173400.0,10.5191,10.5685,10.3325,10.3434,173400.0
2008-10-24 12:30:00,18.84,18.9,18.66,18.82,204200.0,10.3434,10.3764,10.2446,10.3325,204200.0
2008-10-24 13:00:00,18.82,19.15,18.82,18.98,178400.0,10.3325,10.5136,10.3325,10.4203,178400.0
2008-10-24 13:30:00,18.97,18.98,18.68,18.7,179500.0,10.4148,10.4203,10.2556,10.2666,179500.0
2008-10-24 14:00:00,18.7,18.96,18.66,18.83,253100.0,10.2666,10.4093,10.2446,10.338,253100.0
2008-10-24 14:30:00,18.83,19.1,18.72,19.04,461400.0,10.338,10.4862,10.2776,10.4532,461400.0
2008-10-24 15:00:00,19.04,19.25,18.93,19.16,514300.0,10.4532,10.5685,10.3929,10.5191,514300.0
2008-10-24 15:30:00,19.16,19.18,18.71,18.73,840300.0,10.5191,10.5301,10.2721,10.283,840300.0
2008-10-27 09:30:00,18.44,18.79,18.21,18.5,327300.0,10.1238,10.316,9.9976,10.1568,327300.0
2008-10-27 10:00:00,18.52,18.71,18.42,18.46,474400.0,10.1678,10.2721,10.1129,10.1348,474400.0
2008-10-27 10:30:00,18.45,18.72,18.24,18.72,342800.0,10.1293,10.2776,10.014,10.2776,342800.0
2008-10-27 11:00:00,18.72,19.08,18.66,19.08,383200.0,10.2776,10.4752,10.2446,10.4752,383200.0
2008-10-27 11:30:00,19.07,19.15,18.96,19.11,449800.0,10.4697,10.5136,10.4093,10.4917,449800.0
2008-10-27 12:00:00,19.11,19.44,19.09,19.32,430000.0,10.4917,10.6728,10.4807,10.607,430000.0
2008-10-27 12:30:00,19.31,20.08,19.27,20.08,602100.0,10.6015,11.0242,10.5795,11.0242,602100.0
2008-10-27 13:00:00,20.05,20.14,19.7,20.14,411200.0,11.0077,11.0572,10.8156,11.0572,411200.0
2008-10-27 13:30:00,20.13,20.19,19.94,19.97,514100.0,11.0517,11.0846,10.9474,10.9638,514100.0
2008-10-27 14:00:00,19.96,20.03,19.84,19.86,474000.0,10.9583,10.9968,10.8925,10.9034,474000.0
2008-10-27 14:30:00,19.86,19.97,19.75,19.88,620900.0,10.9034,10.9638,10.843,10.9144,620900.0
2008-10-27 15:00:00,19.88,20.01,19.87,20.0,900200.0,10.9144,10.9858,10.9089,10.9803,900200.0
2008-10-27 15:30:00,20.0,20.18,19.55,19.64,1115500.0,10.9803,11.0791,10.7332,10.7827,1115500.0
2008-10-28 09:30:00,19.85,20.4,19.76,20.09,436200.0,10.8979,11.1999,10.8485,11.0297,436200.0
2008-10-28 10:00:00,20.09,20.25,19.7,19.83,349400.0,11.0297,11.1176,10.8156,10.887,349400.0
2008-10-28 10:30:00,19.83,19.95,19.46,19.55,380800.0,10.887,10.9528,10.6838,10.7332,380800.0
2008-10-28 11:00:00,19.55,19.76,19.41,19.45,332400.0,10.7332,10.8485,10.6564,10.6783,332400.0
2008-10-28 11:30:00,19.44,19.77,19.43,19.61,228500.0,10.6728,10.854,10.6674,10.7662,228500.0
2008-10-28 12:00:00,19.61,19.74,19.52,19.55,210600.0,10.7662,10.8376,10.7168,10.7332,210600.0
2008-10-28 12:30:00,19.55,19.74,19.45,19.53,254400.0,10.7332,10.8376,10.6783,10.7223,254400.0
2008-10-28 13:00:00,19.54,19.7,19.51,19.56,180300.0,10.7278,10.8156,10.7113,10.7387,180300.0
2008-10-28 13:30:00,19.56,19.67,19.4,19.64,280600.0,10.7387,10.7991,10.6509,10.7827,280600.0
2008-10-28 14:00:00,19.63,19.94,19.51,19.89,338700.0,10.7772,10.9474,10.7113,10.9199,338700.0
2008-10-28 14:30:00,19.89,20.34,19.88,20.23,427300.0,10.9199,11.167,10.9144,11.1066,427300.0
2008-10-28 15:00:00,20.24,20.55,20.09,20.48,582300.0,11.1121,11.2823,11.0297,11.2438,582300.0
2008-10-28 15:30:00,20.48,20.72,20.28,20.72,1030400.0,11.2438,11.3756,11.134,11.3756,1030400.0
2008-10-29 09:30:00,20.83,20.92,20.17,20.54,377000.0,11.436,11.4854,11.0736,11.2768,377000.0
2008-10-29 10:00:00,20.52,20.98,20.43,20.91,404300.0,11.2658,11.5183,11.2164,11.4799,404300.0
2008-10-29 10:30:00,20.89,20.93,20.66,20.71,225700.0,11.4689,11.4909,11.3426,11.3701,225700.0
2008-10-29 11:00:00,20.72,20.93,20.69,20.86,213100.0,11.3756,11.4909,11.3591,11.4525,213100.0
2008-10-29 11:30:00,20.84,20.93,20.7,20.9,178600.0,11.4415,11.4909,11.3646,11.4744,178600.0
2008-10-29 12:00:00,20.89,21.08,20.88,21.04,171000.0,11.4689,11.5732,11.4634,11.5513,171000.0
2008-10-29 12:30:00,21.04,21.3,21.02,21.05,242100.0,11.5513,11.694,11.5403,11.5568,242100.0
2008-10-29 13:00:00,21.05,21.14,20.91,21.04,175100.0,11.5568,11.6062,11.4799,11.5513,175100.0
2008-10-29 13:30:00,21.04,21.18,20.96,20.96,224100.0,11.5513,11.6281,11.5074,11.5074,224100.0
2008-10-29 14:00:00,20.96,21.16,20.66,20.82,396200.0,11.5074,11.6172,11.3426,11.4305,396200.0
2008-10-29 14:30:00,20.84,21.2,20.53,21.0,520700.0,11.4415,11.6391,11.2713,11.5293,520700.0
2008-10-29 15:00:00,21.01,21.4,20.75,21.25,433500.0,11.5348,11.7489,11.3921,11.6666,433500.0
2008-10-29 15:30:00,21.25,21.54,20.77,20.83,1185800.0,11.6666,11.8258,11.403,11.436,1185800.0
2008-10-30 09:30:00,21.58,21.62,21.03,21.1,378900.0,11.8477,11.8697,11.5458,11.5842,378900.0
2008-10-30 10:00:00,21.12,21.17,20.62,20.64,399300.0,11.5952,11.6226,11.3207,11.3317,399300.0
2008-10-30 10:30:00,20.63,20.77,20.43,20.71,250900.0,11.3262,11.403,11.2164,11.3701,250900.0
2008-10-30 11:00:00,20.72,20.89,20.46,20.53,272600.0,11.3756,11.4689,11.2328,11.2713,272600.0
2008-10-30 11:30:00,20.54,20.62,20.36,20.61,328500.0,11.2768,11.3207,11.1779,11.3152,328500.0
2008-10-30 12:00:00,20.62,20.7,20.53,20.67,152800.0,11.3207,11.3646,11.2713,11.3481,152800.0
2008-10-30 12:30:00,20.65,20.75,20.56,20.59,150000.0,11.3372,11.3921,11.2877,11.3042,150000.0
2008-10-30 13:00:00,20.6,20.85,20.56,20.57,207900.0,11.3097,11.447,11.2877,11.2932,207900.0
2008-10-30 13:30:00,20.56,20.79,20.56,20.75,133000.0,11.2877,11.414,11.2877,11.3921,133000.0
2008-10-30 14:00:00,20.75,20.9,20.73,20.88,259700.0,11.3921,11.4744,11.3811,11.4634,259700.0
2008-10-30 14:30:00,20.89,21.17,20.83,21.07,391400.0,11.4689,11.6226,11.436,11.5677,391400.0
2008-10-30 15:00:00,21.09,21.25,20.9,21.06,536100.0,11.5787,11.6666,11.4744,11.5623,536100.0
2008-10-30 15:30:00,21.06,21.51,20.88,21.35,899200.0,11.5623,11.8093,11.4634,11.7215,899200.0
2008-10-31 09:30:00,21.41,22.81,21.41,22.57,1329100.0,11.7544,12.523,11.7544,12.3913,1329100.0
2008-10-31 10:00:00,22.56,23.13,22.39,22.64,749600.0,12.3858,12.6987,12.2924,12.4297,749600.0
2008-10-31 10:30:00,22.64,23.0,22.35,22.65,336500.0,12.4297,12.6273,12.2705,12.4352,336500.0
2008-10-31 11:00:00,22.66,22.94,22.61,22.8,414300.0,12.4407,12.5944,12.4132,12.5175,414300.0
2008-10-31 11:30:00,22.81,22.91,22.6,22.85,214700.0,12.523,12.5779,12.4077,12.545,214700.0
2008-10-31 12:00:00,22.84,22.98,22.49,22.59,209900.0,12.5395,12.6164,12.3473,12.4022,209900.0
2008-10-31 12:30:00,22.6,22.79,22.44,22.76,173300.0,12.4077,12.512,12.3199,12.4956,173300.0
2008-10-31 13:00:00,22.76,23.24,22.66,23.17,356700.0,12.4956,12.7591,12.4407,12.7207,356700.0
2008-10-31 13:30:00,23.17,23.52,23.03,23.17,265900.0,12.7207,12.9128,12.6438,12.7207,265900.0
2008-10-31 14:00:00,23.15,23.65,23.15,23.38,374900.0,12.7097,12.9842,12.7097,12.836,374900.0
2008-10-31 14:30:00,23.39,23.56,23.12,23.22,395700.0,12.8415,12.9348,12.6932,12.7481,395700.0
2008-10-31 15:00:00,23.23,23.31,22.8,22.84,603100.0,12.7536,12.7975,12.5175,12.5395,603100.0
2008-10-31 15:30:00,22.84,23.2,22.76,23.2,1053300.0,12.5395,12.7371,12.4956,12.7371,1053300.0
2008-11-03 09:30:00,23.01,23.19,22.73,22.86,534000.0,12.6328,12.7317,12.4791,12.5505,534000.0
2008-11-03 10:00:00,22.87,22.93,22.6,22.61,501100.0,12.556,12.5889,12.4077,12.4132,501100.0
2008-11-03 10:30:00,22.61,22.83,22.51,22.76,304700.0,12.4132,12.534,12.3583,12.4956,304700.0
2008-11-03 11:00:00,22.76,22.8,22.53,22.7,171800.0,12.4956,12.5175,12.3693,12.4626,171800.0
2008-11-03 11:30:00,22.69,22.91,22.66,22.88,123200.0,12.4571,12.5779,12.4407,12.5615,123200.0
2008-11-03 12:00:00,22.89,22.99,22.82,22.98,131100.0,12.567,12.6219,12.5285,12.6164,131100.0
2008-11-03 12:30:00,22.98,23.0,22.9,22.93,123700.0,12.6164,12.6273,12.5724,12.5889,123700.0
2008-11-03 13:00:00,22.93,23.15,22.93,23.09,251100.0,12.5889,12.7097,12.5889,12.6768,251100.0
2008-11-03 13:30:00,23.08,23.08,22.99,23.02,119100.0,12.6713,12.6713,12.6219,12.6383,119100.0
2008-11-03 14:00:00,23.02,23.02,22.79,22.91,225300.0,12.6383,12.6383,12.512,12.5779,225300.0
2008-11-03 14:30:00,22.9,22.9,22.65,22.67,282600.0,12.5724,12.5724,12.4352,12.4462,282600.0
2008-11-03 15:00:00,22.68,23.0,22.53,22.71,395100.0,12.4517,12.6273,12.3693,12.4681,395100.0
2008-11-03 15:30:00,22.72,22.91,22.71,22.78,408800.0,12.4736,12.5779,12.4681,12.5066,408800.0
2008-11-04 09:30:00,23.4,23.6,23.25,23.29,402800.0,12.8469,12.9568,12.7646,12.7866,402800.0
2008-11-04 10:00:00,23.29,23.45,23.25,23.44,259500.0,12.7866,12.8744,12.7646,12.8689,259500.0
2008-11-04 10:30:00,23.44,24.13,23.42,23.94,504900.0,12.8689,13.2477,12.8579,13.1434,504900.0
2008-11-04 11:00:00,23.92,24.17,23.71,23.8,241800.0,13.1324,13.2697,13.0171,13.0666,241800.0
2008-11-04 11:30:00,23.78,23.8,23.56,23.75,294900.0,13.0556,13.0666,12.9348,13.0391,294900.0
2008-11-04 12:00:00,23.76,23.78,23.58,23.59,293700.0,13.0446,13.0556,12.9458,12.9513,293700.0
2008-11-04 12:30:00,23.6,23.76,23.57,23.71,207000.0,12.9568,13.0446,12.9403,13.0171,207000.0
2008-11-04 13:00:00,23.71,23.75,23.6,23.71,205200.0,13.0171,13.0391,12.9568,13.0171,205200.0
2008-11-04 13:30:00,23.72,23.73,23.6,23.64,293600.0,13.0226,13.0281,12.9568,12.9787,293600.0
2008-11-04 14:00:00,23.63,23.72,23.55,23.72,445100.0,12.9732,13.0226,12.9293,13.0226,445100.0
2008-11-04 14:30:00,23.71,23.76,23.5,23.57,405700.0,13.0171,13.0446,12.9018,12.9403,405700.0
2008-11-04 15:00:00,23.58,23.58,23.41,23.56,396100.0,12.9458,12.9458,12.8524,12.9348,396100.0
2008-11-04 15:30:00,23.56,23.85,23.56,23.79,886000.0,12.9348,13.094,12.9348,13.0611,886000.0
2008-11-05 09:30:00,23.62,23.99,23.4,23.48,404000.0,12.9677,13.1709,12.8469,12.8909,404000.0
2008-11-05 10:00:00,23.48,23.79,23.42,23.78,249600.0,12.8909,13.0611,12.8579,13.0556,249600.0
2008-11-05 10:30:00,23.78,23.92,23.76,23.78,202500.0,13.0556,13.1324,13.0446,13.0556,202500.0
2008-11-05 11:00:00,23.79,23.91,23.76,23.82,171100.0,13.0611,13.1269,13.0446,13.0775,171100.0
2008-11-05 11:30:00,23.82,23.87,23.58,23.62,162000.0,13.0775,13.105,12.9458,12.9677,162000.0
2008-11-05 12:00:00,23.64,23.7,23.31,23.33,240300.0,12.9787,13.0117,12.7975,12.8085,240300.0
2008-11-05 12:30:00,23.33,23.53,23.23,23.5,183100.0,12.8085,12.9183,12.7536,12.9018,183100.0
2008-11-05 13:00:00,23.51,23.52,23.32,23.41,263000.0,12.9073,12.9128,12.803,12.8524,263000.0
2008-11-05 13:30:00,23.42,23.49,23.29,23.32,278100.0,12.8579,12.8964,12.7866,12.803,278100.0
2008-11-05 14:00:00,23.32,23.38,23.16,23.23,201000.0,12.803,12.836,12.7152,12.7536,201000.0
2008-11-05 14:30:00,23.23,23.42,23.2,23.27,241300.0,12.7536,12.8579,12.7371,12.7756,241300.0
2008-11-05 15:00:00,23.26,23.39,23.06,23.13,305200.0,12.7701,12.8415,12.6603,12.6987,305200.0
2008-11-05 15:30:00,23.12,23.31,22.74,22.77,590700.0,12.6932,12.7975,12.4846,12.5011,590700.0
2008-11-06 09:30:00,22.55,22.6,21.83,22.01,519100.0,12.3803,12.4077,11.985,12.0838,519100.0
2008-11-06 10:00:00,22.0,22.17,21.79,21.8,266800.0,12.0783,12.1717,11.963,11.9685,266800.0
2008-11-06 10:30:00,21.8,21.8,21.12,21.15,581400.0,11.9685,11.9685,11.5952,11.6117,581400.0
2008-11-06 11:00:00,21.17,21.25,20.89,20.98,476500.0,11.6226,11.6666,11.4689,11.5183,476500.0
2008-11-06 11:30:00,20.98,21.05,20.69,20.77,371200.0,11.5183,11.5568,11.3591,11.403,371200.0
2008-11-06 12:00:00,20.77,20.89,20.45,20.47,400400.0,11.403,11.4689,11.2274,11.2383,400400.0
2008-11-06 12:30:00,20.46,20.69,20.36,20.61,280500.0,11.2328,11.3591,11.1779,11.3152,280500.0
2008-11-06 13:00:00,20.6,20.62,20.42,20.51,190400.0,11.3097,11.3207,11.2109,11.2603,190400.0
2008-11-06 13:30:00,20.52,20.52,20.2,20.45,314400.0,11.2658,11.2658,11.0901,11.2274,314400.0
2008-11-06 14:00:00,20.44,20.65,20.41,20.47,198200.0,11.2219,11.3372,11.2054,11.2383,198200.0
2008-11-06 14:30:00,20.47,20.83,20.46,20.65,256100.0,11.2383,11.436,11.2328,11.3372,256100.0
2008-11-06 15:00:00,20.65,20.68,20.29,20.37,285000.0,11.3372,11.3536,11.1395,11.1834,285000.0
2008-11-06 15:30:00,20.36,20.44,20.12,20.2,691300.0,11.1779,11.2219,11.0462,11.0901,691300.0
2008-11-07 09:30:00,20.1,20.38,19.83,20.12,453000.0,11.0352,11.1889,10.887,11.0462,453000.0
2008-11-07 10:00:00,20.12,20.46,20.06,20.36,390800.0,11.0462,11.2328,11.0132,11.1779,390800.0
2008-11-07 10:30:00,20.37,20.6,20.32,20.34,267000.0,11.1834,11.3097,11.156,11.167,267000.0
2008-11-07 11:00:00,20.36,20.36,20.1,20.15,309500.0,11.1779,11.1779,11.0352,11.0626,309500.0
2008-11-07 11:30:00,20.14,20.41,20.11,20.33,337600.0,11.0572,11.2054,11.0407,11.1615,337600.0
2008-11-07 12:00:00,20.34,20.43,20.27,20.31,262400.0,11.167,11.2164,11.1285,11.1505,262400.0
2008-11-07 12:30:00,20.31,20.39,20.19,20.38,299000.0,11.1505,11.1944,11.0846,11.1889,299000.0
2008-11-07 13:00:00,20.38,20.39,20.25,20.31,153100.0,11.1889,11.1944,11.1176,11.1505,153100.0
2008-11-07 13:30:00,20.31,20.37,20.28,20.36,151200.0,11.1505,11.1834,11.134,11.1779,151200.0
2008-11-07 14:00:00,20.36,20.36,20.24,20.25,207100.0,11.1779,11.1779,11.1121,11.1176,207100.0
2008-11-07 14:30:00,20.26,20.41,20.06,20.06,208600.0,11.123,11.2054,11.0132,11.0132,208600.0
2008-11-07 15:00:00,20.06,20.16,19.88,19.93,371700.0,11.0132,11.0681,10.9144,10.9419,371700.0
2008-11-07 15:30:00,19.94,20.32,19.89,20.31,644000.0,10.9474,11.156,10.9199,11.1505,644000.0
2008-11-10 09:30:00,20.57,20.76,20.1,20.19,475200.0,11.2932,11.3975,11.0352,11.0846,475200.0
2008-11-10 10:00:00,20.21,20.24,20.02,20.11,355300.0,11.0956,11.1121,10.9913,11.0407,355300.0
2008-11-10 10:30:00,20.1,20.2,19.91,19.97,271400.0,11.0352,11.0901,10.9309,10.9638,271400.0
2008-11-10 11:00:00,19.98,20.11,19.93,20.04,262900.0,10.9693,11.0407,10.9419,11.0023,262900.0
2008-11-10 11:30:00,20.04,20.05,19.7,19.76,445100.0,11.0023,11.0077,10.8156,10.8485,445100.0
2008-11-10 12:00:00,19.75,19.97,19.7,19.77,237700.0,10.843,10.9638,10.8156,10.854,237700.0
2008-11-10 12:30:00,19.76,19.81,19.47,19.56,256000.0,10.8485,10.876,10.6893,10.7387,256000.0
2008-11-10 13:00:00,19.56,19.66,19.49,19.66,136600.0,10.7387,10.7936,10.7003,10.7936,136600.0
2008-11-10 13:30:00,19.65,19.8,19.49,19.78,127000.0,10.7881,10.8705,10.7003,10.8595,127000.0
2008-11-10 14:00:00,19.77,19.82,19.57,19.57,138100.0,10.854,10.8815,10.7442,10.7442,138100.0
2008-11-10 14:30:00,19.58,19.59,19.37,19.45,317700.0,10.7497,10.7552,10.6344,10.6783,317700.0
2008-11-10 15:00:00,19.44,19.53,19.27,19.28,335300.0,10.6728,10.7223,10.5795,10.585,335300.0
2008-11-10 15:30:00,19.27,19.5,19.22,19.32,865800.0,10.5795,10.7058,10.5521,10.607,865800.0
2008-11-11 09:30:00,19.21,19.37,18.85,19.11,296400.0,10.5466,10.6344,10.3489,10.4917,296400.0
2008-11-11 10:00:00,19.11,19.19,18.9,19.04,230500.0,10.4917,10.5356,10.3764,10.4532,230500.0
2008-11-11 10:30:00,19.03,19.15,19.01,19.06,204900.0,10.4478,10.5136,10.4368,10.4642,204900.0
2008-11-11 11:00:00,19.07,19.08,18.83,18.83,202100.0,10.4697,10.4752,10.338,10.338,202100.0
2008-11-11 11:30:00,18.83,19.02,18.78,19.0,137200.0,10.338,10.4423,10.3105,10.4313,137200.0
2008-11-11 12:00:00,18.99,19.05,18.92,18.93,194200.0,10.4258,10.4587,10.3874,10.3929,194200.0
2008-11-11 12:30:00,18.93,19.12,18.93,19.11,184000.0,10.3929,10.4972,10.3929,10.4917,184000.0
2008-11-11 13:00:00,19.11,19.16,19.05,19.08,117800.0,10.4917,10.5191,10.4587,10.4752,117800.0
2008-11-11 13:30:00,19.08,19.16,18.94,19.15,251000.0,10.4752,10.5191,10.3983,10.5136,251000.0
2008-11-11 14:00:00,19.15,19.42,19.04,19.42,369600.0,10.5136,10.6619,10.4532,10.6619,369600.0
2008-11-11 14:30:00,19.42,19.57,19.06,19.09,337300.0,10.6619,10.7442,10.4642,10.4807,337300.0
2008-11-11 15:00:00,19.1,19.29,19.07,19.16,295400.0,10.4862,10.5905,10.4697,10.5191,295400.0
2008-11-11 15:30:00,19.15,19.15,18.85,19.08,457900.0,10.5136,10.5136,10.3489,10.4752,457900.0
2008-11-12 09:30:00,18.76,19.07,18.71,18.81,312500.0,10.2995,10.4697,10.2721,10.327,312500.0
2008-11-12 10:00:00,18.82,18.93,18.55,18.56,344000.0,10.3325,10.3929,10.1842,10.1897,344000.0
2008-11-12 10:30:00,18.55,18.68,18.36,18.55,267400.0,10.1842,10.2556,10.0799,10.1842,267400.0
2008-11-12 11:00:00,18.55,18.69,18.49,18.65,137300.0,10.1842,10.2611,10.1513,10.2391,137300.0
2008-11-12 11:30:00,18.65,18.68,18.46,18.51,115700.0,10.2391,10.2556,10.1348,10.1623,115700.0
2008-11-12 12:00:00,18.52,18.57,18.34,18.42,164700.0,10.1678,10.1952,10.0689,10.1129,164700.0
2008-11-12 12:30:00,18.42,18.45,18.33,18.38,139700.0,10.1129,10.1293,10.0634,10.0909,139700.0
2008-11-12 13:00:00,18.38,18.5,18.37,18.38,127600.0,10.0909,10.1568,10.0854,10.0909,127600.0
2008-11-12 13:30:00,18.39,18.39,18.02,18.06,188900.0,10.0964,10.0964,9.8932,9.9152,188900.0
2008-11-12 14:00:00,18.07,18.12,17.97,18.08,178800.0,9.9207,9.9481,9.8658,9.9262,178800.0
2008-11-12 14:30:00,18.08,18.19,17.98,17.98,305200.0,9.9262,9.9866,9.8713,9.8713,305200.0
2008-11-12 15:00:00,17.98,17.99,17.87,17.91,315000.0,9.8713,9.8768,9.8109,9.8329,315000.0
2008-11-12 15:30:00,17.91,18.01,17.8,17.82,562200.0,9.8329,9.8878,9.7725,9.7834,562200.0
2008-11-13 09:30:00,18.04,18.35,17.7,17.77,459300.0,9.9042,10.0744,9.7176,9.756,459300.0
2008-11-13 10:00:00,17.77,18.22,17.77,18.09,443600.0,9.756,10.0031,9.756,9.9317,443600.0
2008-11-13 10:30:00,18.08,18.11,17.87,17.91,158200.0,9.9262,9.9427,9.8109,9.8329,158200.0
2008-11-13 11:00:00,17.91,17.92,17.49,17.61,239500.0,9.8329,9.8383,9.6023,9.6682,239500.0
2008-11-13 11:30:00,17.61,17.75,17.51,17.52,265900.0,9.6682,9.745,9.6133,9.6187,265900.0
2008-11-13 12:00:00,17.53,17.54,17.17,17.21,185700.0,9.6242,9.6297,9.4266,9.4485,185700.0
2008-11-13 12:30:00,17.2,17.22,16.67,16.68,438000.0,9.4431,9.454,9.1521,9.1576,438000.0
2008-11-13 13:00:00,16.68,17.25,16.67,17.24,353200.0,9.1576,9.4705,9.1521,9.465,353200.0
2008-11-13 13:30:00,17.24,17.77,17.2,17.48,383500.0,9.465,9.756,9.4431,9.5968,383500.0
2008-11-13 14:00:00,17.47,18.13,17.41,18.07,408900.0,9.5913,9.9536,9.5583,9.9207,408900.0
2008-11-13 14:30:00,18.08,18.44,17.96,18.17,636800.0,9.9262,10.1238,9.8603,9.9756,636800.0
2008-11-13 15:00:00,18.16,18.43,17.82,18.43,666900.0,9.9701,10.1183,9.7834,10.1183,666900.0
2008-11-13 15:30:00,18.43,18.76,18.28,18.75,1129600.0,10.1183,10.2995,10.036,10.294,1129600.0
2008-11-14 09:30:00,18.45,18.5,17.97,17.99,282300.0,10.1293,10.1568,9.8658,9.8768,282300.0
2008-11-14 10:00:00,17.98,18.06,17.51,17.61,432500.0,9.8713,9.9152,9.6133,9.6682,432500.0
2008-11-14 10:30:00,17.61,17.61,17.38,17.46,351600.0,9.6682,9.6682,9.5419,9.5858,351600.0
2008-11-14 11:00:00,17.46,17.57,17.27,17.31,210500.0,9.5858,9.6462,9.4815,9.5034,210500.0
2008-11-14 11:30:00,17.3,17.33,17.09,17.18,325800.0,9.498,9.5144,9.3827,9.4321,325800.0
2008-11-14 12:00:00,17.18,17.46,17.06,17.44,251200.0,9.4321,9.5858,9.3662,9.5748,251200.0
2008-11-14 12:30:00,17.45,17.84,17.44,17.77,253800.0,9.5803,9.7944,9.5748,9.756,253800.0
2008-11-14 13:00:00,17.77,17.87,17.59,17.86,214200.0,9.756,9.8109,9.6572,9.8054,214200.0
2008-11-14 13:30:00,17.87,18.06,17.83,17.99,402000.0,9.8109,9.9152,9.7889,9.8768,402000.0
2008-11-14 14:00:00,17.99,18.3,17.96,18.1,436600.0,9.8768,10.047,9.8603,9.9372,436600.0
2008-11-14 14:30:00,18.1,18.58,17.99,18.54,420400.0,9.9372,10.2007,9.8768,10.1787,420400.0
2008-11-14 15:00:00,18.55,18.62,18.26,18.35,476000.0,10.1842,10.2227,10.025,10.0744,476000.0
2008-11-14 15:30:00,18.34,18.4,18.04,18.15,1148400.0,10.0689,10.1019,9.9042,9.9646,1148400.0
2008-11-17 09:30:00,17.91,18.12,17.76,17.93,544100.0,9.8329,9.9481,9.7505,9.8438,544100.0
2008-11-17 10:00:00,17.94,17.95,17.53,17.61,448900.0,9.8493,9.8548,9.6242,9.6682,448900.0
2008-11-17 10:30:00,17.6,17.71,17.49,17.5,243500.0,9.6627,9.7231,9.6023,9.6078,243500.0
2008-11-17 11:00:00,17.5,17.76,17.5,17.57,227000.0,9.6078,9.7505,9.6078,9.6462,227000.0
2008-11-17 11:30:00,17.57,17.82,17.5,17.73,223000.0,9.6462,9.7834,9.6078,9.734,223000.0
2008-11-17 12:00:00,17.73,17.9,17.62,17.83,282400.0,9.734,9.8274,9.6736,9.7889,282400.0
2008-11-17 12:30:00,17.84,17.94,17.68,17.87,330800.0,9.7944,9.8493,9.7066,9.8109,330800.0
2008-11-17 13:00:00,17.87,17.88,17.76,17.85,238600.0,9.8109,9.8164,9.7505,9.7999,238600.0
2008-11-17 13:30:00,17.83,17.86,17.64,17.76,147500.0,9.7889,9.8054,9.6846,9.7505,147500.0
2008-11-17 14:00:00,17.74,17.74,17.54,17.55,206100.0,9.7395,9.7395,9.6297,9.6352,206100.0
2008-11-17 14:30:00,17.55,17.75,17.52,17.66,279100.0,9.6352,9.745,9.6187,9.6956,279100.0
2008-11-17 15:00:00,17.66,17.87,17.6,17.71,315400.0,9.6956,9.8109,9.6627,9.7231,315400.0
2008-11-17 15:30:00,17.7,17.75,17.33,17.37,822700.0,9.7176,9.745,9.5144,9.5364,822700.0
2008-11-18 09:30:00,17.29,17.69,17.16,17.17,397700.0,9.4925,9.7121,9.4211,9.4266,397700.0
2008-11-18 10:00:00,17.16,17.19,16.77,16.97,557200.0,9.4211,9.4376,9.207,9.3168,557200.0
2008-11-18 10:30:00,16.98,17.09,16.87,17.01,325700.0,9.3223,9.3827,9.2619,9.3387,325700.0
2008-11-18 11:00:00,17.02,17.03,16.74,16.77,236700.0,9.3442,9.3497,9.1905,9.207,236700.0
2008-11-18 11:30:00,16.78,17.06,16.76,17.04,204000.0,9.2125,9.3662,9.2015,9.3552,204000.0
2008-11-18 12:00:00,17.04,17.04,16.79,16.8,147000.0,9.3552,9.3552,9.218,9.2234,147000.0
2008-11-18 12:30:00,16.79,16.8,16.58,16.65,194900.0,9.218,9.2234,9.1027,9.1411,194900.0
2008-11-18 13:00:00,16.64,16.66,16.51,16.59,233600.0,9.1356,9.1466,9.0642,9.1082,233600.0
2008-11-18 13:30:00,16.58,16.6,16.28,16.38,273700.0,9.1027,9.1136,8.938,8.9929,273700.0
2008-11-18 14:00:00,16.38,16.76,16.32,16.69,706500.0,8.9929,9.2015,8.9599,9.1631,706500.0
2008-11-18 14:30:00,16.7,16.7,16.38,16.41,292800.0,9.1685,9.1685,8.9929,9.0093,292800.0
2008-11-18 15:00:00,16.41,16.8,16.38,16.59,427300.0,9.0093,9.2234,8.9929,9.1082,427300.0
2008-11-18 15:30:00,16.58,16.9,16.46,16.81,713800.0,9.1027,9.2784,9.0368,9.2289,713800.0
2008-11-19 09:30:00,16.56,16.85,16.42,16.46,492200.0,9.0917,9.2509,9.0148,9.0368,492200.0
2008-11-19 10:00:00,16.45,16.67,16.4,16.43,315500.0,9.0313,9.1521,9.0038,9.0203,315500.0
2008-11-19 10:30:00,16.43,16.43,15.95,15.96,256900.0,9.0203,9.0203,8.7568,8.7623,256900.0
2008-11-19 11:00:00,15.97,16.03,15.76,15.76,310300.0,8.7678,8.8007,8.6525,8.6525,310300.0
2008-11-19 11:30:00,15.76,15.96,15.7,15.93,415300.0,8.6525,8.7623,8.6195,8.7458,415300.0
2008-11-19 12:00:00,15.92,16.03,15.87,15.88,406400.0,8.7403,8.8007,8.7129,8.7184,406400.0
2008-11-19 12:30:00,15.88,15.94,15.82,15.91,239500.0,8.7184,8.7513,8.6854,8.7348,239500.0
2008-11-19 13:00:00,15.92,15.98,15.77,15.78,172300.0,8.7403,8.7733,8.658,8.6635,172300.0
2008-11-19 13:30:00,15.77,15.92,15.7,15.9,202500.0,8.658,8.7403,8.6195,8.7293,202500.0
2008-11-19 14:00:00,15.9,15.91,15.77,15.83,446100.0,8.7293,8.7348,8.658,8.6909,446100.0
2008-11-19 14:30:00,15.83,15.98,15.74,15.85,341300.0,8.6909,8.7733,8.6415,8.7019,341300.0
2008-11-19 15:00:00,15.86,15.93,15.58,15.63,471900.0,8.7074,8.7458,8.5537,8.5811,471900.0
2008-11-19 15:30:00,15.63,15.66,15.24,15.24,810900.0,8.5811,8.5976,8.367,8.367,810900.0
2008-11-20 09:30:00,14.85,16.16,14.81,16.05,1113600.0,8.2334,8.9597,8.2112,8.8987,1113600.0
2008-11-20 10:00:00,16.03,16.55,15.79,16.55,791000.0,8.8876,9.1759,8.7545,9.1759,791000.0
2008-11-20 10:30:00,16.54,16.9,16.4,16.8,742900.0,9.1704,9.37,9.0928,9.3145,742900.0
2008-11-20 11:00:00,16.83,17.1,16.62,16.75,578800.0,9.3312,9.4809,9.2147,9.2868,578800.0
2008-11-20 11:30:00,16.74,16.82,16.55,16.58,234200.0,9.2813,9.3256,9.1759,9.1926,234200.0
2008-11-20 12:00:00,16.57,16.76,16.42,16.71,314100.0,9.187,9.2924,9.1038,9.2646,314100.0
2008-11-20 12:30:00,16.7,16.89,16.5,16.51,294100.0,9.2591,9.3644,9.1482,9.1537,294100.0
2008-11-20 13:00:00,16.5,16.6,16.26,16.32,254600.0,9.1482,9.2036,9.0151,9.0484,254600.0
2008-11-20 13:30:00,16.31,16.49,16.2,16.47,208700.0,9.0429,9.1427,8.9819,9.1316,208700.0
2008-11-20 14:00:00,16.45,16.5,16.01,16.01,260700.0,9.1205,9.1482,8.8765,8.8765,260700.0
2008-11-20 14:30:00,16.02,16.16,15.83,15.92,363200.0,8.8821,8.9597,8.7767,8.8266,363200.0
2008-11-20 15:00:00,15.92,16.04,15.67,15.71,461200.0,8.8266,8.8932,8.688,8.7102,461200.0
2008-11-20 15:30:00,15.7,15.83,15.08,15.19,944800.0,8.7047,8.7767,8.3609,8.4219,944800.0
2008-11-21 09:30:00,15.33,15.61,14.86,15.61,1025700.0,8.4995,8.6548,8.2389,8.6548,1025700.0
2008-11-21 10:00:00,15.6,15.8,15.44,15.58,590700.0,8.6492,8.7601,8.5605,8.6381,590700.0
2008-11-21 10:30:00,15.58,15.8,15.39,15.42,394200.0,8.6381,8.7601,8.5328,8.5494,394200.0
2008-11-21 11:00:00,15.42,15.6,15.31,15.56,320600.0,8.5494,8.6492,8.4884,8.627,320600.0
2008-11-21 11:30:00,15.56,15.69,15.5,15.63,323300.0,8.627,8.6991,8.5938,8.6658,323300.0
2008-11-21 12:00:00,15.64,15.75,15.57,15.65,371300.0,8.6714,8.7324,8.6326,8.6769,371300.0
2008-11-21 12:30:00,15.65,15.84,15.6,15.63,323200.0,8.6769,8.7823,8.6492,8.6658,323200.0
2008-11-21 13:00:00,15.64,15.65,15.44,15.46,257300.0,8.6714,8.6769,8.5605,8.5716,257300.0
2008-11-21 13:30:00,15.46,15.59,15.45,15.45,386700.0,8.5716,8.6437,8.566,8.566,386700.0
2008-11-21 14:00:00,15.44,15.65,15.39,15.56,330400.0,8.5605,8.6769,8.5328,8.627,330400.0
2008-11-21 14:30:00,15.56,15.65,15.37,15.45,472700.0,8.627,8.6769,8.5217,8.566,472700.0
2008-11-21 15:00:00,15.44,16.15,15.44,16.13,637300.0,8.5605,8.9541,8.5605,8.9431,637300.0
2008-11-21 15:30:00,16.12,16.57,16.02,16.57,1218100.0,8.9375,9.187,8.8821,9.187,1218100.0
2008-11-24 09:30:00,16.73,16.86,16.42,16.72,378500.0,9.2757,9.3478,9.1038,9.2702,378500.0
2008-11-24 10:00:00,16.72,17.12,16.72,17.0,530600.0,9.2702,9.492,9.2702,9.4254,530600.0
2008-11-24 10:30:00,17.0,17.02,16.75,16.87,400900.0,9.4254,9.4365,9.2868,9.3533,400900.0
2008-11-24 11:00:00,16.88,16.94,16.7,16.84,272900.0,9.3589,9.3922,9.2591,9.3367,272900.0
2008-11-24 11:30:00,16.84,16.9,16.67,16.86,171900.0,9.3367,9.37,9.2425,9.3478,171900.0
2008-11-24 12:00:00,16.87,16.94,16.45,16.47,186500.0,9.3533,9.3922,9.1205,9.1316,186500.0
2008-11-24 12:30:00,16.46,16.67,16.46,16.57,338300.0,9.126,9.2425,9.126,9.187,338300.0
2008-11-24 13:00:00,16.57,16.62,16.47,16.57,191500.0,9.187,9.2147,9.1316,9.187,191500.0
2008-11-24 13:30:00,16.57,16.85,16.55,16.83,147300.0,9.187,9.3423,9.1759,9.3312,147300.0
2008-11-24 14:00:00,16.83,16.94,16.71,16.91,226900.0,9.3312,9.3922,9.2646,9.3755,226900.0
2008-11-24 14:30:00,16.93,16.99,16.82,16.95,205600.0,9.3866,9.4199,9.3256,9.3977,205600.0
2008-11-24 15:00:00,16.96,17.13,16.89,17.12,554000.0,9.4032,9.4975,9.3644,9.492,554000.0
2008-11-24 15:30:00,17.11,17.25,16.87,17.16,1166500.0,9.4864,9.564,9.3533,9.5141,1166500.0
2008-11-25 09:30:00,17.35,17.4,16.89,17.04,497300.0,9.6195,9.6472,9.3644,9.4476,497300.0
2008-11-25 10:00:00,17.04,17.2,16.84,17.01,508800.0,9.4476,9.5363,9.3367,9.431,508800.0
2008-11-25 10:30:00,17.01,17.05,16.84,16.88,291400.0,9.431,9.4531,9.3367,9.3589,291400.0
2008-11-25 11:00:00,16.88,16.91,16.66,16.88,313900.0,9.3589,9.3755,9.2369,9.3589,313900.0
2008-11-25 11:30:00,16.88,17.04,16.85,16.95,195900.0,9.3589,9.4476,9.3423,9.3977,195900.0
2008-11-25 12:00:00,16.95,17.03,16.86,16.91,269700.0,9.3977,9.4421,9.3478,9.3755,269700.0
2008-11-25 12:30:00,16.9,16.95,16.68,16.85,297100.0,9.37,9.3977,9.248,9.3423,297100.0
2008-11-25 13:00:00,16.85,16.93,16.77,16.92,186000.0,9.3423,9.3866,9.2979,9.3811,186000.0
2008-11-25 13:30:00,16.93,17.0,16.79,16.81,161200.0,9.3866,9.4254,9.309,9.3201,161200.0
2008-11-25 14:00:00,16.81,16.81,16.6,16.61,290200.0,9.3201,9.3201,9.2036,9.2092,290200.0
2008-11-25 14:30:00,16.62,16.97,16.59,16.94,220900.0,9.2147,9.4088,9.1981,9.3922,220900.0
2008-11-25 15:00:00,16.94,17.07,16.85,16.98,396400.0,9.3922,9.4642,9.3423,9.4143,396400.0
2008-11-25 15:30:00,16.97,17.13,16.89,17.01,766000.0,9.4088,9.4975,9.3644,9.431,766000.0
2008-11-26 09:30:00,16.8,17.29,16.79,17.14,233100.0,9.3145,9.5862,9.309,9.503,233100.0
2008-11-26 10:00:00,17.14,17.52,17.02,17.5,364200.0,9.503,9.7137,9.4365,9.7026,364200.0
2008-11-26 10:30:00,17.49,17.83,17.47,17.76,436700.0,9.6971,9.8856,9.686,9.8468,436700.0
2008-11-26 11:00:00,17.76,18.07,17.66,17.93,404000.0,9.8468,10.0187,9.7913,9.941,404000.0
2008-11-26 11:30:00,17.92,18.16,17.92,18.01,331000.0,9.9355,10.0686,9.9355,9.9854,331000.0
2008-11-26 12:00:00,18.01,18.09,17.93,18.07,175800.0,9.9854,10.0298,9.941,10.0187,175800.0
2008-11-26 12:30:00,18.07,18.31,18.01,18.26,372000.0,10.0187,10.1517,9.9854,10.124,372000.0
2008-11-26 13:00:00,18.26,18.43,18.18,18.31,481200.0,10.124,10.2183,10.0797,10.1517,481200.0
2008-11-26 13:30:00,18.31,18.43,18.27,18.35,307400.0,10.1517,10.2183,10.1296,10.1739,307400.0
2008-11-26 14:00:00,18.35,18.65,18.32,18.65,377400.0,10.1739,10.3402,10.1573,10.3402,377400.0
2008-11-26 14:30:00,18.66,18.86,18.66,18.83,618300.0,10.3458,10.4567,10.3458,10.44,618300.0
2008-11-26 15:00:00,18.83,19.13,18.78,19.09,500800.0,10.44,10.6064,10.4123,10.5842,500800.0
2008-11-26 15:30:00,19.1,19.17,18.95,19.12,818800.0,10.5897,10.6285,10.5066,10.6008,818800.0
2008-11-28 09:30:00,18.82,19.12,18.73,18.84,230600.0,10.4345,10.6008,10.3846,10.4456,230600.0
2008-11-28 10:00:00,18.84,19.16,18.83,19.0,228100.0,10.4456,10.623,10.44,10.5343,228100.0
2008-11-28 10:30:00,18.98,18.99,18.81,18.86,142800.0,10.5232,10.5287,10.4289,10.4567,142800.0
2008-11-28 11:00:00,18.86,18.87,18.61,18.73,230400.0,10.4567,10.4622,10.3181,10.3846,230400.0
2008-11-28 11:30:00,18.73,18.83,18.63,18.83,160400.0,10.3846,10.44,10.3291,10.44,160400.0
2008-11-28 12:00:00,18.82,18.83,18.57,18.57,147200.0,10.4345,10.44,10.2959,10.2959,147200.0
2008-11-28 12:30:00,18.57,18.82,18.54,18.82,227700.0,10.2959,10.4345,10.2792,10.4345,227700.0
2008-12-01 09:30:00,18.46,18.47,18.17,18.25,411200.0,10.2349,10.2404,10.0741,10.1185,411200.0
2008-12-01 10:00:00,18.25,18.39,18.24,18.26,246100.0,10.1185,10.1961,10.1129,10.124,246100.0
2008-12-01 10:30:00,18.25,18.39,18.24,18.35,149200.0,10.1185,10.1961,10.1129,10.1739,149200.0
2008-12-01 11:00:00,18.35,18.36,18.16,18.19,196200.0,10.1739,10.1795,10.0686,10.0852,196200.0
2008-12-01 11:30:00,18.19,18.43,18.19,18.4,173100.0,10.0852,10.2183,10.0852,10.2016,173100.0
2008-12-01 12:00:00,18.4,18.41,18.07,18.1,203300.0,10.2016,10.2072,10.0187,10.0353,203300.0
2008-12-01 12:30:00,18.1,18.19,18.09,18.17,175600.0,10.0353,10.0852,10.0298,10.0741,175600.0
2008-12-01 13:00:00,18.16,18.27,18.15,18.23,131900.0,10.0686,10.1296,10.063,10.1074,131900.0
2008-12-01 13:30:00,18.23,18.35,18.15,18.26,240200.0,10.1074,10.1739,10.063,10.124,240200.0
2008-12-01 14:00:00,18.27,18.32,18.2,18.27,246600.0,10.1296,10.1573,10.0907,10.1296,246600.0
2008-12-01 14:30:00,18.27,18.53,18.25,18.38,257300.0,10.1296,10.2737,10.1185,10.1905,257300.0
2008-12-01 15:00:00,18.36,18.41,18.17,18.21,277300.0,10.1795,10.2072,10.0741,10.0963,277300.0
2008-12-01 15:30:00,18.21,18.22,17.84,17.84,589200.0,10.0963,10.1018,9.8911,9.8911,589200.0
2008-12-02 09:30:00,17.96,18.08,17.42,17.61,304100.0,9.9577,10.0242,9.6583,9.7636,304100.0
2008-12-02 10:00:00,17.63,18.05,17.61,17.9,272800.0,9.7747,10.0076,9.7636,9.9244,272800.0
2008-12-02 10:30:00,17.91,18.24,17.91,18.09,252600.0,9.93,10.1129,9.93,10.0298,252600.0
2008-12-02 11:00:00,18.09,18.26,17.94,18.21,141300.0,10.0298,10.124,9.9466,10.0963,141300.0
2008-12-02 11:30:00,18.22,18.29,18.09,18.24,253000.0,10.1018,10.1406,10.0298,10.1129,253000.0
2008-12-02 12:00:00,18.24,18.43,18.17,18.41,185500.0,10.1129,10.2183,10.0741,10.2072,185500.0
2008-12-02 12:30:00,18.42,18.45,18.15,18.25,138500.0,10.2127,10.2294,10.063,10.1185,138500.0
2008-12-02 13:00:00,18.25,18.36,18.24,18.26,118500.0,10.1185,10.1795,10.1129,10.124,118500.0
2008-12-02 13:30:00,18.26,18.26,17.92,17.95,138700.0,10.124,10.124,9.9355,9.9521,138700.0
2008-12-02 14:00:00,17.94,17.97,17.6,17.7,231700.0,9.9466,9.9632,9.7581,9.8135,231700.0
2008-12-02 14:30:00,17.7,17.95,17.64,17.93,229400.0,9.8135,9.9521,9.7803,9.941,229400.0
2008-12-02 15:00:00,17.94,18.17,17.67,18.06,185600.0,9.9466,10.0741,9.7969,10.0131,185600.0
2008-12-02 15:30:00,18.06,18.18,17.83,18.13,373300.0,10.0131,10.0797,9.8856,10.0519,373300.0
2008-12-03 09:30:00,17.78,18.13,17.55,17.85,216400.0,9.8579,10.0519,9.7304,9.8967,216400.0
2008-12-03 10:00:00,17.87,18.28,17.72,18.21,153700.0,9.9078,10.1351,9.8246,10.0963,153700.0
2008-12-03 10:30:00,18.24,18.74,18.21,18.7,209900.0,10.1129,10.3901,10.0963,10.368,209900.0
2008-12-03 11:00:00,18.7,18.86,18.52,18.7,184700.0,10.368,10.4567,10.2682,10.368,184700.0
2008-12-03 11:30:00,18.71,19.08,18.68,19.02,211800.0,10.3735,10.5786,10.3569,10.5454,211800.0
2008-12-03 12:00:00,19.02,19.05,18.65,18.75,166400.0,10.5454,10.562,10.3402,10.3957,166400.0
2008-12-03 12:30:00,18.75,18.89,18.69,18.77,95700.0,10.3957,10.4733,10.3624,10.4068,95700.0
2008-12-03 13:00:00,18.78,18.85,18.58,18.58,104300.0,10.4123,10.4511,10.3014,10.3014,104300.0
2008-12-03 13:30:00,18.58,18.59,18.36,18.41,139200.0,10.3014,10.307,10.1795,10.2072,139200.0
2008-12-03 14:00:00,18.42,18.8,18.27,18.72,227300.0,10.2127,10.4234,10.1296,10.379,227300.0
2008-12-03 14:30:00,18.72,19.24,18.72,19.17,412700.0,10.379,10.6674,10.379,10.6285,412700.0
2008-12-03 15:00:00,19.16,19.26,18.94,19.14,391000.0,10.623,10.6784,10.501,10.6119,391000.0
2008-12-03 15:30:00,19.15,19.55,19.03,19.44,952500.0,10.6175,10.8392,10.5509,10.7782,952500.0
2008-12-04 09:30:00,18.75,19.06,18.62,18.88,515000.0,10.3957,10.5676,10.3236,10.4678,515000.0
2008-12-04 10:00:00,18.87,19.12,18.51,18.58,347200.0,10.4622,10.6008,10.2626,10.3014,347200.0
2008-12-04 10:30:00,18.59,18.77,18.4,18.69,350300.0,10.307,10.4068,10.2016,10.3624,350300.0
2008-12-04 11:00:00,18.7,18.7,18.4,18.61,241600.0,10.368,10.368,10.2016,10.3181,241600.0
2008-12-04 11:30:00,18.62,18.88,18.46,18.78,346900.0,10.3236,10.4678,10.2349,10.4123,346900.0
2008-12-04 12:00:00,18.78,18.81,18.49,18.63,207400.0,10.4123,10.4289,10.2515,10.3291,207400.0
2008-12-04 12:30:00,18.64,18.73,18.57,18.65,107400.0,10.3347,10.3846,10.2959,10.3402,107400.0
2008-12-04 13:00:00,18.63,18.68,18.56,18.6,168800.0,10.3291,10.3569,10.2903,10.3125,168800.0
2008-12-04 13:30:00,18.6,18.85,18.58,18.78,176400.0,10.3125,10.4511,10.3014,10.4123,176400.0
2008-12-04 14:00:00,18.76,18.85,18.66,18.68,209300.0,10.4012,10.4511,10.3458,10.3569,209300.0
2008-12-04 14:30:00,18.68,18.87,18.54,18.6,200300.0,10.3569,10.4622,10.2792,10.3125,200300.0
2008-12-04 15:00:00,18.6,18.6,17.87,17.89,632800.0,10.3125,10.3125,9.9078,9.9189,632800.0
2008-12-04 15:30:00,17.9,18.35,17.87,18.29,1120600.0,9.9244,10.1739,9.9078,10.1406,1120600.0
2008-12-05 09:30:00,18.0,18.19,17.54,17.56,312400.0,9.9799,10.0852,9.7248,9.7359,312400.0
2008-12-05 10:00:00,17.54,17.67,17.16,17.38,271200.0,9.7248,9.7969,9.5141,9.6361,271200.0
2008-12-05 10:30:00,17.36,17.73,17.24,17.67,212300.0,9.625,9.8302,9.5585,9.7969,212300.0
2008-12-05 11:00:00,17.68,17.85,17.55,17.56,175900.0,9.8024,9.8967,9.7304,9.7359,175900.0
2008-12-05 11:30:00,17.56,17.77,17.51,17.69,101700.0,9.7359,9.8523,9.7082,9.808,101700.0
2008-12-05 12:00:00,17.69,17.8,17.63,17.74,94900.0,9.808,9.869,9.7747,9.8357,94900.0
2008-12-05 12:30:00,17.73,17.74,17.56,17.61,92100.0,9.8302,9.8357,9.7359,9.7636,92100.0
2008-12-05 13:00:00,17.61,17.87,17.6,17.78,139800.0,9.7636,9.9078,9.7581,9.8579,139800.0
2008-12-05 13:30:00,17.79,18.56,17.78,18.41,377200.0,9.8634,10.2903,9.8579,10.2072,377200.0
2008-12-05 14:00:00,18.42,18.48,18.25,18.3,293500.0,10.2127,10.246,10.1185,10.1462,293500.0
2008-12-05 14:30:00,18.3,19.02,18.28,18.91,492100.0,10.1462,10.5454,10.1351,10.4844,492100.0
2008-12-05 15:00:00,18.91,19.1,18.69,19.03,505800.0,10.4844,10.5897,10.3624,10.5509,505800.0
2008-12-05 15:30:00,19.02,19.29,18.99,19.2,841600.0,10.5454,10.6951,10.5287,10.6452,841600.0
2008-12-08 09:30:00,19.35,19.77,19.22,19.44,340100.0,10.7283,10.9612,10.6563,10.7782,340100.0
2008-12-08 10:00:00,19.47,19.64,19.36,19.52,384700.0,10.7949,10.8891,10.7339,10.8226,384700.0
2008-12-08 10:30:00,19.51,19.77,19.51,19.62,323600.0,10.8171,10.9612,10.8171,10.878,323600.0
2008-12-08 11:00:00,19.62,19.68,19.38,19.43,204600.0,10.878,10.9113,10.745,10.7727,204600.0
2008-12-08 11:30:00,19.41,19.53,19.37,19.48,256100.0,10.7616,10.8281,10.7394,10.8004,256100.0
2008-12-08 12:00:00,19.48,19.72,19.4,19.71,170500.0,10.8004,10.9335,10.7561,10.9279,170500.0
2008-12-08 12:30:00,19.71,19.73,19.43,19.45,209200.0,10.9279,10.939,10.7727,10.7838,209200.0
2008-12-08 13:00:00,19.46,19.58,19.39,19.53,234900.0,10.7893,10.8559,10.7505,10.8281,234900.0
2008-12-08 13:30:00,19.52,19.52,19.14,19.16,266400.0,10.8226,10.8226,10.6119,10.623,266400.0
2008-12-08 14:00:00,19.17,19.53,19.12,19.43,274300.0,10.6285,10.8281,10.6008,10.7727,274300.0
2008-12-08 14:30:00,19.43,19.69,19.41,19.63,358000.0,10.7727,10.9169,10.7616,10.8836,358000.0
2008-12-08 15:00:00,19.63,19.65,19.53,19.62,362200.0,10.8836,10.8947,10.8281,10.878,362200.0
2008-12-08 15:30:00,19.63,19.63,19.21,19.41,667500.0,10.8836,10.8836,10.6507,10.7616,667500.0
2008-12-09 09:30:00,19.1,20.32,18.95,20.08,760300.0,10.5897,11.2661,10.5066,11.1331,760300.0
2008-12-09 10:00:00,20.08,20.83,20.08,20.61,550400.0,11.1331,11.5489,11.1331,11.4269,550400.0
2008-12-09 10:30:00,20.63,20.98,20.63,20.94,340200.0,11.438,11.6321,11.438,11.6099,340200.0
2008-12-09 11:00:00,20.95,21.06,20.44,20.48,262800.0,11.6154,11.6764,11.3327,11.3549,262800.0
2008-12-09 11:30:00,20.48,20.7,20.35,20.54,242400.0,11.3549,11.4768,11.2828,11.3881,242400.0
2008-12-09 12:00:00,20.55,20.72,20.48,20.62,166500.0,11.3937,11.4879,11.3549,11.4325,166500.0
2008-12-09 12:30:00,20.63,20.93,20.6,20.66,272100.0,11.438,11.6044,11.4214,11.4547,272100.0
2008-12-09 13:00:00,20.66,20.76,20.29,20.29,177000.0,11.4547,11.5101,11.2495,11.2495,177000.0
2008-12-09 13:30:00,20.3,20.5,20.13,20.31,221100.0,11.2551,11.3659,11.1608,11.2606,221100.0
2008-12-09 14:00:00,20.3,20.31,19.93,20.02,232400.0,11.2551,11.2606,11.0499,11.0998,232400.0
2008-12-09 14:30:00,20.01,20.44,19.81,20.41,224400.0,11.0943,11.3327,10.9834,11.316,224400.0
2008-12-09 15:00:00,20.41,20.64,20.2,20.26,432600.0,11.316,11.4436,11.1996,11.2329,432600.0
2008-12-09 15:30:00,20.24,20.49,20.11,20.24,550700.0,11.2218,11.3604,11.1497,11.2218,550700.0
2008-12-10 09:30:00,20.47,20.79,20.02,20.47,337300.0,11.3493,11.5267,11.0998,11.3493,337300.0
2008-12-10 10:00:00,20.49,21.13,20.48,21.1,381900.0,11.3604,11.7152,11.3549,11.6986,381900.0
2008-12-10 10:30:00,21.11,21.14,20.66,20.71,246600.0,11.7042,11.7208,11.4547,11.4824,246600.0
2008-12-10 11:00:00,20.73,21.06,20.73,20.9,222600.0,11.4935,11.6764,11.4935,11.5877,222600.0
2008-12-10 11:30:00,20.9,20.94,20.69,20.9,284900.0,11.5877,11.6099,11.4713,11.5877,284900.0
2008-12-10 12:00:00,20.89,21.13,20.76,20.79,199200.0,11.5822,11.7152,11.5101,11.5267,199200.0
2008-12-10 12:30:00,20.79,20.85,20.64,20.66,172600.0,11.5267,11.56,11.4436,11.4547,172600.0
2008-12-10 13:00:00,20.66,21.02,20.63,20.86,167100.0,11.4547,11.6543,11.438,11.5655,167100.0
2008-12-10 13:30:00,20.85,20.93,20.43,20.49,199200.0,11.56,11.6044,11.3271,11.3604,199200.0
2008-12-10 14:00:00,20.49,20.54,20.23,20.25,666900.0,11.3604,11.3881,11.2162,11.2273,666900.0
2008-12-10 14:30:00,20.26,20.69,20.15,20.51,445100.0,11.2329,11.4713,11.1719,11.3715,445100.0
2008-12-10 15:00:00,20.53,20.77,20.46,20.77,271700.0,11.3826,11.5156,11.3438,11.5156,271700.0
2008-12-10 15:30:00,20.76,20.77,20.49,20.58,575200.0,11.5101,11.5156,11.3604,11.4103,575200.0
2008-12-11 09:30:00,20.55,20.61,20.1,20.56,188200.0,11.3937,11.4269,11.1442,11.3992,188200.0
2008-12-11 10:00:00,20.59,20.87,20.4,20.84,220500.0,11.4158,11.5711,11.3105,11.5545,220500.0
2008-12-11 10:30:00,20.84,21.06,20.8,20.94,170400.0,11.5545,11.6764,11.5323,11.6099,170400.0
2008-12-11 11:00:00,20.93,21.0,20.69,20.71,116100.0,11.6044,11.6432,11.4713,11.4824,116100.0
2008-12-11 11:30:00,20.7,20.95,20.68,20.94,68600.0,11.4768,11.6154,11.4657,11.6099,68600.0
2008-12-11 12:00:00,20.92,21.0,20.78,20.79,219600.0,11.5988,11.6432,11.5212,11.5267,219600.0
2008-12-11 12:30:00,20.8,20.92,20.75,20.91,98900.0,11.5323,11.5988,11.5046,11.5933,98900.0
2008-12-11 13:00:00,20.9,20.91,20.59,20.67,93400.0,11.5877,11.5933,11.4158,11.4602,93400.0
2008-12-11 13:30:00,20.67,20.8,20.6,20.65,84900.0,11.4602,11.5323,11.4214,11.4491,84900.0
2008-12-11 14:00:00,20.64,20.72,20.41,20.5,158500.0,11.4436,11.4879,11.316,11.3659,158500.0
2008-12-11 14:30:00,20.49,20.6,19.98,20.0,466000.0,11.3604,11.4214,11.0776,11.0887,466000.0
2008-12-11 15:00:00,20.01,20.2,19.83,20.11,434300.0,11.0943,11.1996,10.9945,11.1497,434300.0
2008-12-11 15:30:00,20.11,20.15,19.77,19.9,493200.0,11.1497,11.1719,10.9612,11.0333,493200.0
2008-12-12 09:30:00,19.7,20.22,19.57,20.11,283900.0,10.9224,11.2107,10.8503,11.1497,283900.0
2008-12-12 10:00:00,20.1,20.27,19.91,20.11,249100.0,11.1442,11.2384,11.0388,11.1497,249100.0
2008-12-12 10:30:00,20.1,20.48,19.89,20.47,263600.0,11.1442,11.3549,11.0277,11.3493,263600.0
2008-12-12 11:00:00,20.45,20.56,20.19,20.21,275900.0,11.3382,11.3992,11.1941,11.2052,275900.0
2008-12-12 11:30:00,20.21,20.35,20.09,20.18,397500.0,11.2052,11.2828,11.1386,11.1885,397500.0
2008-12-12 12:00:00,20.18,20.3,20.15,20.25,280600.0,11.1885,11.2551,11.1719,11.2273,280600.0
2008-12-12 12:30:00,20.25,20.83,20.19,20.76,305500.0,11.2273,11.5489,11.1941,11.5101,305500.0
2008-12-12 13:00:00,20.75,20.8,20.52,20.58,315600.0,11.5046,11.5323,11.377,11.4103,315600.0
2008-12-12 13:30:00,20.6,20.72,20.44,20.69,354100.0,11.4214,11.4879,11.3327,11.4713,354100.0
2008-12-12 14:00:00,20.69,21.0,20.69,20.84,404000.0,11.4713,11.6432,11.4713,11.5545,404000.0
2008-12-12 14:30:00,20.86,21.22,20.67,21.19,462300.0,11.5655,11.7651,11.4602,11.7485,462300.0
2008-12-12 15:00:00,21.18,21.32,21.09,21.28,483900.0,11.743,11.8206,11.6931,11.7984,483900.0
2008-12-12 15:30:00,21.29,21.4,21.04,21.24,634100.0,11.8039,11.8649,11.6653,11.7762,634100.0
2008-12-15 09:30:00,21.2,21.35,20.68,20.8,313100.0,11.7541,11.8372,11.4657,11.5323,313100.0
2008-12-15 10:00:00,20.79,20.81,20.36,20.43,476200.0,11.5267,11.5378,11.2883,11.3271,476200.0
2008-12-15 10:30:00,20.43,20.47,20.04,20.1,325200.0,11.3271,11.3493,11.1109,11.1442,325200.0
2008-12-15 11:00:00,20.09,20.4,20.01,20.36,255600.0,11.1386,11.3105,11.0943,11.2883,255600.0
2008-12-15 11:30:00,20.36,20.45,20.22,20.29,312800.0,11.2883,11.3382,11.2107,11.2495,312800.0
2008-12-15 12:00:00,20.28,20.64,20.18,20.61,392500.0,11.244,11.4436,11.1885,11.4269,392500.0
2008-12-15 12:30:00,20.59,20.63,20.3,20.37,143700.0,11.4158,11.438,11.2551,11.2939,143700.0
2008-12-15 13:00:00,20.37,20.47,20.25,20.45,105600.0,11.2939,11.3493,11.2273,11.3382,105600.0
2008-12-15 13:30:00,20.45,20.5,20.36,20.4,81700.0,11.3382,11.3659,11.2883,11.3105,81700.0
2008-12-15 14:00:00,20.4,20.55,20.39,20.41,162100.0,11.3105,11.3937,11.305,11.316,162100.0
2008-12-15 14:30:00,20.42,20.52,20.34,20.35,135300.0,11.3216,11.377,11.2772,11.2828,135300.0
2008-12-15 15:00:00,20.34,20.42,20.17,20.26,299400.0,11.2772,11.3216,11.183,11.2329,299400.0
2008-12-15 15:30:00,20.26,20.78,20.16,20.49,774400.0,11.2329,11.5212,11.1774,11.3604,774400.0
2008-12-16 09:30:00,20.72,21.06,20.61,21.0,212900.0,11.4879,11.6764,11.4269,11.6432,212900.0
2008-12-16 10:00:00,21.01,21.27,20.98,21.06,310500.0,11.6487,11.7929,11.6321,11.6764,310500.0
2008-12-16 10:30:00,21.08,21.08,20.9,21.0,325400.0,11.6875,11.6875,11.5877,11.6432,325400.0
2008-12-16 11:00:00,21.0,21.12,20.97,21.05,351300.0,11.6432,11.7097,11.6265,11.6709,351300.0
2008-12-16 11:30:00,21.06,21.26,21.05,21.22,153500.0,11.6764,11.7873,11.6709,11.7651,153500.0
2008-12-16 12:00:00,21.21,21.3,21.18,21.26,135900.0,11.7596,11.8095,11.743,11.7873,135900.0
2008-12-16 12:30:00,21.26,21.28,21.05,21.19,210700.0,11.7873,11.7984,11.6709,11.7485,210700.0
2008-12-16 13:00:00,21.19,21.29,21.17,21.29,124200.0,11.7485,11.8039,11.7374,11.8039,124200.0
2008-12-16 13:30:00,21.29,21.3,21.12,21.17,191000.0,11.8039,11.8095,11.7097,11.7374,191000.0
2008-12-16 14:00:00,21.17,21.58,21.16,21.48,355800.0,11.7374,11.9647,11.7319,11.9093,355800.0
2008-12-16 14:30:00,21.47,21.89,21.26,21.6,618900.0,11.9037,12.1366,11.7873,11.9758,618900.0
2008-12-16 15:00:00,21.59,22.0,21.43,21.92,403200.0,11.9703,12.1976,11.8816,12.1532,403200.0
2008-12-16 15:30:00,21.9,21.97,21.64,21.96,551600.0,12.1422,12.181,11.998,12.1754,551600.0
2008-12-17 09:30:00,21.68,22.13,21.64,22.01,373500.0,12.0202,12.2697,11.998,12.2031,373500.0
2008-12-17 10:00:00,22.02,22.06,21.39,21.54,340300.0,12.2087,12.2309,11.8594,11.9426,340300.0
2008-12-17 10:30:00,21.54,22.1,21.54,22.08,313800.0,11.9426,12.253,11.9426,12.242,313800.0
2008-12-17 11:00:00,22.08,22.19,21.9,21.95,208800.0,12.242,12.3029,12.1422,12.1699,208800.0
2008-12-17 11:30:00,21.93,22.1,21.83,22.07,277200.0,12.1588,12.253,12.1033,12.2364,277200.0
2008-12-17 12:00:00,22.05,22.5,22.0,22.45,272100.0,12.2253,12.4748,12.1976,12.4471,272100.0
2008-12-17 12:30:00,22.45,22.58,22.34,22.53,268200.0,12.4471,12.5192,12.3861,12.4915,268200.0
2008-12-17 13:00:00,22.54,22.56,22.24,22.38,272500.0,12.497,12.5081,12.3307,12.4083,272500.0
2008-12-17 13:30:00,22.38,22.67,22.37,22.49,163400.0,12.4083,12.5691,12.4027,12.4693,163400.0
2008-12-17 14:00:00,22.49,22.61,22.28,22.28,212000.0,12.4693,12.5358,12.3528,12.3528,212000.0
2008-12-17 14:30:00,22.3,22.54,22.15,22.52,259100.0,12.3639,12.497,12.2808,12.4859,259100.0
2008-12-17 15:00:00,22.51,22.75,22.45,22.57,519900.0,12.4804,12.6134,12.4471,12.5136,519900.0
2008-12-17 15:30:00,22.58,22.61,22.33,22.33,640300.0,12.5192,12.5358,12.3806,12.3806,640300.0
2008-12-18 09:30:00,22.38,22.53,21.65,21.7,469000.0,12.4083,12.4915,12.0035,12.0313,469000.0
2008-12-18 10:00:00,21.72,21.95,21.56,21.76,291800.0,12.0424,12.1699,11.9536,12.0645,291800.0
2008-12-18 10:30:00,21.76,21.91,21.7,21.7,442700.0,12.0645,12.1477,12.0313,12.0313,442700.0
2008-12-18 11:00:00,21.71,21.8,21.5,21.57,332100.0,12.0368,12.0867,11.9204,11.9592,332100.0
2008-12-18 11:30:00,21.58,21.79,21.55,21.78,244500.0,11.9647,12.0812,11.9481,12.0756,244500.0
2008-12-18 12:00:00,21.78,21.83,21.51,21.51,290500.0,12.0756,12.1033,11.9259,11.9259,290500.0
2008-12-18 12:30:00,21.53,21.53,21.36,21.37,215000.0,11.937,11.937,11.8428,11.8483,215000.0
2008-12-18 13:00:00,21.38,21.41,21.34,21.38,213900.0,11.8538,11.8705,11.8317,11.8538,213900.0
2008-12-18 13:30:00,21.38,21.41,21.18,21.26,374700.0,11.8538,11.8705,11.743,11.7873,374700.0
2008-12-18 14:00:00,21.27,21.36,21.17,21.26,319700.0,11.7929,11.8428,11.7374,11.7873,319700.0
2008-12-18 14:30:00,21.26,21.39,21.19,21.28,209500.0,11.7873,11.8594,11.7485,11.7984,209500.0
2008-12-18 15:00:00,21.27,21.3,20.81,20.92,434300.0,11.7929,11.8095,11.5378,11.5988,434300.0
2008-12-18 15:30:00,20.92,21.22,20.89,21.2,669700.0,11.5988,11.7651,11.5822,11.7541,669700.0
2008-12-19 09:30:00,21.55,22.13,21.42,21.59,1082200.0,11.9481,12.2697,11.876,11.9703,1082200.0
2008-12-19 10:00:00,21.59,21.9,21.56,21.78,542500.0,11.9703,12.1422,11.9536,12.0756,542500.0
2008-12-19 10:30:00,21.79,21.99,21.72,21.88,228000.0,12.0812,12.1921,12.0424,12.1311,228000.0
2008-12-19 11:00:00,21.9,21.92,21.57,21.61,185500.0,12.1422,12.1532,11.9592,11.9814,185500.0
2008-12-19 11:30:00,21.62,21.73,21.37,21.39,279100.0,11.9869,12.0479,11.8483,11.8594,279100.0
2008-12-19 12:00:00,21.4,21.62,21.26,21.62,267100.0,11.8649,11.9869,11.7873,11.9869,267100.0
2008-12-19 12:30:00,21.62,21.67,21.56,21.58,93400.0,11.9869,12.0146,11.9536,11.9647,93400.0
2008-12-19 13:00:00,21.59,21.76,21.58,21.68,171400.0,11.9703,12.0645,11.9647,12.0202,171400.0
2008-12-19 13:30:00,21.7,21.75,21.48,21.55,339200.0,12.0313,12.059,11.9093,11.9481,339200.0
2008-12-19 14:00:00,21.55,21.68,21.19,21.56,174500.0,11.9481,12.0202,11.7485,11.9536,174500.0
2008-12-19 14:30:00,21.55,21.67,21.47,21.53,151200.0,11.9481,12.0146,11.9037,11.937,151200.0
2008-12-19 15:00:00,21.55,21.57,21.3,21.53,254700.0,11.9481,11.9592,11.8095,11.937,254700.0
2008-12-19 15:30:00,21.52,21.63,21.39,21.47,633100.0,11.9315,11.9925,11.8594,11.9037,633100.0
2008-12-22 09:30:00,21.12,21.36,20.61,20.81,429700.0,11.7097,11.8428,11.4269,11.5378,429700.0
2008-12-22 10:00:00,20.8,20.85,20.54,20.69,272200.0,11.5323,11.56,11.3881,11.4713,272200.0
2008-12-22 10:30:00,20.69,20.99,20.69,20.94,134300.0,11.4713,11.6376,11.4713,11.6099,134300.0
2008-12-22 11:00:00,20.94,20.96,20.82,20.82,74200.0,11.6099,11.621,11.5434,11.5434,74200.0
2008-12-22 11:30:00,20.83,20.83,20.69,20.73,180800.0,11.5489,11.5489,11.4713,11.4935,180800.0
2008-12-22 12:00:00,20.73,20.74,20.68,20.69,127500.0,11.4935,11.499,11.4657,11.4713,127500.0
2008-12-22 12:30:00,20.69,20.75,20.68,20.7,90700.0,11.4713,11.5046,11.4657,11.4768,90700.0
2008-12-22 13:00:00,20.7,20.75,20.68,20.73,86100.0,11.4768,11.5046,11.4657,11.4935,86100.0
2008-12-22 13:30:00,20.72,20.74,20.68,20.69,148500.0,11.4879,11.499,11.4657,11.4713,148500.0
2008-12-22 14:00:00,20.69,20.72,20.49,20.51,131500.0,11.4713,11.4879,11.3604,11.3715,131500.0
2008-12-22 14:30:00,20.51,20.55,20.43,20.46,129600.0,11.3715,11.3937,11.3271,11.3438,129600.0
2008-12-22 15:00:00,20.45,20.5,20.31,20.37,323800.0,11.3382,11.3659,11.2606,11.2939,323800.0
2008-12-22 15:30:00,20.37,20.78,20.33,20.75,575300.0,11.2939,11.5212,11.2717,11.5046,575300.0
2008-12-23 09:30:00,20.79,20.8,20.45,20.59,130400.0,11.5267,11.5323,11.3382,11.4158,130400.0
2008-12-23 10:00:00,20.59,20.63,20.3,20.46,151100.0,11.4158,11.438,11.2551,11.3438,151100.0
2008-12-23 10:30:00,20.48,20.6,20.45,20.46,106900.0,11.3549,11.4214,11.3382,11.3438,106900.0
2008-12-23 11:00:00,20.45,20.5,20.25,20.25,109600.0,11.3382,11.3659,11.2273,11.2273,109600.0
2008-12-23 11:30:00,20.25,20.33,20.09,20.09,107600.0,11.2273,11.2717,11.1386,11.1386,107600.0
2008-12-23 12:00:00,20.09,20.11,20.01,20.03,127200.0,11.1386,11.1497,11.0943,11.1054,127200.0
2008-12-23 12:30:00,20.03,20.12,19.9,20.11,125600.0,11.1054,11.1553,11.0333,11.1497,125600.0
2008-12-23 13:00:00,20.11,20.13,19.99,20.01,96200.0,11.1497,11.1608,11.0832,11.0943,96200.0
2008-12-23 13:30:00,20.01,20.07,19.94,20.04,88900.0,11.0943,11.1275,11.0555,11.1109,88900.0
2008-12-23 14:00:00,20.05,20.06,20.02,20.04,49300.0,11.1164,11.122,11.0998,11.1109,49300.0
2008-12-23 14:30:00,20.04,20.04,19.85,19.94,275600.0,11.1109,11.1109,11.0056,11.0555,275600.0
2008-12-23 15:00:00,19.94,20.13,19.86,20.1,281700.0,11.0555,11.1608,11.0111,11.1442,281700.0
2008-12-23 15:30:00,20.11,20.21,20.03,20.12,647000.0,11.1497,11.2052,11.1054,11.1553,647000.0
2008-12-24 09:30:00,20.23,20.41,20.03,20.41,179500.0,11.2162,11.316,11.1054,11.316,179500.0
2008-12-24 10:00:00,20.41,20.41,20.3,20.33,118300.0,11.316,11.316,11.2551,11.2717,118300.0
2008-12-24 10:30:00,20.32,20.4,20.32,20.36,88300.0,11.2661,11.3105,11.2661,11.2883,88300.0
2008-12-24 11:00:00,20.37,20.39,20.33,20.35,48800.0,11.2939,11.305,11.2717,11.2828,48800.0
2008-12-24 11:30:00,20.36,20.48,20.35,20.46,89700.0,11.2883,11.3549,11.2828,11.3438,89700.0
2008-12-24 12:00:00,20.46,20.55,20.45,20.49,102400.0,11.3438,11.3937,11.3382,11.3604,102400.0
2008-12-24 12:30:00,20.5,20.62,20.49,20.58,179700.0,11.3659,11.4325,11.3604,11.4103,179700.0
2008-12-26 09:30:00,20.41,20.61,20.26,20.27,150600.0,11.316,11.4269,11.2329,11.2384,150600.0
2008-12-26 10:00:00,20.27,20.37,20.25,20.36,63900.0,11.2384,11.2939,11.2273,11.2883,63900.0
2008-12-26 10:30:00,20.36,20.37,20.26,20.26,45200.0,11.2883,11.2939,11.2329,11.2329,45200.0
2008-12-26 11:00:00,20.26,20.27,20.18,20.18,61700.0,11.2329,11.2384,11.1885,11.1885,61700.0
2008-12-26 11:30:00,20.18,20.24,20.13,20.23,36200.0,11.1885,11.2218,11.1608,11.2162,36200.0
2008-12-26 12:00:00,20.22,20.28,20.22,20.25,34100.0,11.2107,11.244,11.2107,11.2273,34100.0
2008-12-26 12:30:00,20.25,20.26,20.2,20.22,81900.0,11.2273,11.2329,11.1996,11.2107,81900.0
2008-12-26 13:00:00,20.22,20.23,20.2,20.2,26200.0,11.2107,11.2162,11.1996,11.1996,26200.0
2008-12-26 13:30:00,20.21,20.27,20.21,20.26,46900.0,11.2052,11.2384,11.2052,11.2329,46900.0
2008-12-26 14:00:00,20.26,20.35,20.26,20.31,59900.0,11.2329,11.2828,11.2329,11.2606,59900.0
2008-12-26 14:30:00,20.3,20.4,20.3,20.4,66100.0,11.2551,11.3105,11.2551,11.3105,66100.0
2008-12-26 15:00:00,20.39,20.45,20.35,20.45,85400.0,11.305,11.3382,11.2828,11.3382,85400.0
2008-12-26 15:30:00,20.45,20.46,20.39,20.41,223800.0,11.3382,11.3438,11.305,11.316,223800.0
2008-12-29 09:30:00,20.58,20.66,20.45,20.46,232600.0,11.4103,11.4547,11.3382,11.3438,232600.0
2008-12-29 10:00:00,20.45,20.47,20.18,20.21,250000.0,11.3382,11.3493,11.1885,11.2052,250000.0
2008-12-29 10:30:00,20.2,20.23,20.1,20.13,129000.0,11.1996,11.2162,11.1442,11.1608,129000.0
2008-12-29 11:00:00,20.13,20.17,20.1,20.16,77800.0,11.1608,11.183,11.1442,11.1774,77800.0
2008-12-29 11:30:00,20.16,20.19,20.13,20.15,89300.0,11.1774,11.1941,11.1608,11.1719,89300.0
2008-12-29 12:00:00,20.16,20.25,20.16,20.24,40600.0,11.1774,11.2273,11.1774,11.2218,40600.0
2008-12-29 12:30:00,20.23,20.24,20.2,20.2,32800.0,11.2162,11.2218,11.1996,11.1996,32800.0
2008-12-29 13:00:00,20.19,20.2,20.14,20.18,69200.0,11.1941,11.1996,11.1663,11.1885,69200.0
2008-12-29 13:30:00,20.18,20.36,20.17,20.36,46800.0,11.1885,11.2883,11.183,11.2883,46800.0
2008-12-29 14:00:00,20.36,20.4,20.3,20.38,78000.0,11.2883,11.3105,11.2551,11.2994,78000.0
2008-12-29 14:30:00,20.38,20.43,20.33,20.41,86400.0,11.2994,11.3271,11.2717,11.316,86400.0
2008-12-29 15:00:00,20.41,20.53,20.41,20.42,110600.0,11.316,11.3826,11.316,11.3216,110600.0
2008-12-29 15:30:00,20.43,20.58,20.4,20.53,362200.0,11.3271,11.4103,11.3105,11.3826,362200.0
2008-12-30 09:30:00,20.53,21.31,20.45,21.27,376600.0,11.3826,11.815,11.3382,11.7929,376600.0
2008-12-30 10:00:00,21.27,21.53,21.02,21.51,338400.0,11.7929,11.937,11.6543,11.9259,338400.0
2008-12-30 10:30:00,21.5,21.62,21.43,21.49,174200.0,11.9204,11.9869,11.8816,11.9148,174200.0
2008-12-30 11:00:00,21.5,21.76,21.41,21.75,175500.0,11.9204,12.0645,11.8705,12.059,175500.0
2008-12-30 11:30:00,21.76,22.05,21.73,21.88,176800.0,12.0645,12.2253,12.0479,12.1311,176800.0
2008-12-30 12:00:00,21.87,21.93,21.74,21.79,138300.0,12.1255,12.1588,12.0534,12.0812,138300.0
2008-12-30 12:30:00,21.79,21.83,21.61,21.68,244100.0,12.0812,12.1033,11.9814,12.0202,244100.0
2008-12-30 13:00:00,21.68,21.7,21.5,21.63,86800.0,12.0202,12.0313,11.9204,11.9925,86800.0
2008-12-30 13:30:00,21.63,21.64,21.53,21.54,79100.0,11.9925,11.998,11.937,11.9426,79100.0
2008-12-30 14:00:00,21.54,21.83,21.52,21.81,141600.0,11.9426,12.1033,11.9315,12.0923,141600.0
2008-12-30 14:30:00,21.81,21.83,21.74,21.77,161100.0,12.0923,12.1033,12.0534,12.0701,161100.0
2008-12-30 15:00:00,21.77,21.8,21.71,21.78,163800.0,12.0701,12.0867,12.0368,12.0756,163800.0
2008-12-30 15:30:00,21.78,21.94,21.77,21.9,448400.0,12.0756,12.1643,12.0701,12.1422,448400.0
2008-12-31 09:30:00,21.74,22.04,21.63,21.73,135600.0,12.0534,12.2198,11.9925,12.0479,135600.0
2008-12-31 10:00:00,21.73,22.05,21.72,22.02,94000.0,12.0479,12.2253,12.0424,12.2087,94000.0
2008-12-31 10:30:00,22.01,22.19,22.0,22.18,78200.0,12.2031,12.3029,12.1976,12.2974,78200.0
2008-12-31 11:00:00,22.18,22.21,22.05,22.2,89400.0,12.2974,12.314,12.2253,12.3085,89400.0
2008-12-31 11:30:00,22.2,22.23,22.06,22.13,81600.0,12.3085,12.3251,12.2309,12.2697,81600.0
2008-12-31 12:00:00,22.13,22.15,22.0,22.02,73700.0,12.2697,12.2808,12.1976,12.2087,73700.0
2008-12-31 12:30:00,22.03,22.06,22.01,22.01,56400.0,12.2142,12.2309,12.2031,12.2031,56400.0
2008-12-31 13:00:00,22.01,22.02,21.92,21.94,57500.0,12.2031,12.2087,12.1532,12.1643,57500.0
2008-12-31 13:30:00,21.93,22.04,21.91,22.01,56400.0,12.1588,12.2198,12.1477,12.2031,56400.0
2008-12-31 14:00:00,22.01,22.12,22.0,22.02,96100.0,12.2031,12.2641,12.1976,12.2087,96100.0
2008-12-31 14:30:00,22.03,22.09,21.97,22.07,91100.0,12.2142,12.2475,12.181,12.2364,91100.0
2008-12-31 15:00:00,22.07,22.1,21.86,21.92,139100.0,12.2364,12.253,12.12,12.1532,139100.0
2008-12-31 15:30:00,21.91,22.02,21.71,21.79,481200.0,12.1477,12.2087,12.0368,12.0812,481200.0
2009-01-02 09:30:00,21.39,21.7,21.13,21.14,307600.0,11.8594,12.0313,11.7152,11.7208,307600.0
2009-01-02 10:00:00,21.13,21.59,21.1,21.55,226800.0,11.7152,11.9703,11.6986,11.9481,226800.0
2009-01-02 10:30:00,21.56,22.02,21.55,21.99,259900.0,11.9536,12.2087,11.9481,12.1921,259900.0
2009-01-02 11:00:00,22.0,22.06,21.86,22.03,113300.0,12.1976,12.2309,12.12,12.2142,113300.0
2009-01-02 11:30:00,22.04,22.17,22.01,22.04,115800.0,12.2198,12.2919,12.2031,12.2198,115800.0
2009-01-02 12:00:00,22.03,22.03,21.94,21.99,54000.0,12.2142,12.2142,12.1643,12.1921,54000.0
2009-01-02 12:30:00,21.99,22.24,21.98,22.11,102200.0,12.1921,12.3307,12.1865,12.2586,102200.0
2009-01-02 13:00:00,22.11,22.18,22.07,22.15,69000.0,12.2586,12.2974,12.2364,12.2808,69000.0
2009-01-02 13:30:00,22.14,22.23,22.13,22.18,94500.0,12.2752,12.3251,12.2697,12.2974,94500.0
2009-01-02 14:00:00,22.18,22.38,22.15,22.35,98400.0,12.2974,12.4083,12.2808,12.3917,98400.0
2009-01-02 14:30:00,22.36,22.46,22.26,22.33,103700.0,12.3972,12.4526,12.3418,12.3806,103700.0
2009-01-02 15:00:00,22.33,22.44,22.33,22.42,151300.0,12.3806,12.4416,12.3806,12.4305,151300.0
2009-01-02 15:30:00,22.42,22.59,22.41,22.48,423500.0,12.4305,12.5247,12.4249,12.4637,423500.0
2009-01-05 09:30:00,22.15,22.38,21.87,21.97,353800.0,12.2808,12.4083,12.1255,12.181,353800.0
2009-01-05 10:00:00,21.98,22.37,21.91,22.33,182000.0,12.1865,12.4027,12.1477,12.3806,182000.0
2009-01-05 10:30:00,22.32,22.5,22.3,22.32,191000.0,12.375,12.4748,12.3639,12.375,191000.0
2009-01-05 11:00:00,22.32,22.42,22.17,22.22,143000.0,12.375,12.4305,12.2919,12.3196,143000.0
2009-01-05 11:30:00,22.22,22.32,22.16,22.18,91500.0,12.3196,12.375,12.2863,12.2974,91500.0
2009-01-05 12:00:00,22.18,22.49,22.18,22.39,177700.0,12.2974,12.4693,12.2974,12.4138,177700.0
2009-01-05 12:30:00,22.39,22.45,22.22,22.29,169000.0,12.4138,12.4471,12.3196,12.3584,169000.0
2009-01-05 13:00:00,22.3,22.47,22.3,22.43,236300.0,12.3639,12.4582,12.3639,12.436,236300.0
2009-01-05 13:30:00,22.43,22.58,22.36,22.56,198500.0,12.436,12.5192,12.3972,12.5081,198500.0
2009-01-05 14:00:00,22.56,22.71,22.39,22.39,191300.0,12.5081,12.5912,12.4138,12.4138,191300.0
2009-01-05 14:30:00,22.39,22.51,22.25,22.37,181200.0,12.4138,12.4804,12.3362,12.4027,181200.0
2009-01-05 15:00:00,22.37,22.48,22.27,22.33,340500.0,12.4027,12.4637,12.3473,12.3806,340500.0
2009-01-05 15:30:00,22.32,22.43,22.31,22.41,517400.0,12.375,12.436,12.3695,12.4249,517400.0
2009-01-06 09:30:00,22.64,23.56,22.42,23.5,470200.0,12.5524,13.0625,12.4305,13.0293,470200.0
2009-01-06 10:00:00,23.51,24.09,23.49,23.82,761400.0,13.0348,13.3564,13.0237,13.2067,761400.0
2009-01-06 10:30:00,23.83,23.86,23.52,23.52,315100.0,13.2122,13.2289,13.0403,13.0403,315100.0
2009-01-06 11:00:00,23.55,23.69,23.5,23.68,200800.0,13.057,13.1346,13.0293,13.1291,200800.0
2009-01-06 11:30:00,23.68,23.73,23.58,23.65,390100.0,13.1291,13.1568,13.0736,13.1124,390100.0
2009-01-06 12:00:00,23.65,23.94,23.64,23.75,389500.0,13.1124,13.2732,13.1069,13.1679,389500.0
2009-01-06 12:30:00,23.76,24.14,23.74,24.13,328300.0,13.1734,13.3841,13.1623,13.3785,328300.0
2009-01-06 13:00:00,24.13,24.16,23.93,24.05,354600.0,13.3785,13.3952,13.2677,13.3342,354600.0
2009-01-06 13:30:00,24.05,24.36,23.99,24.11,372000.0,13.3342,13.5061,13.3009,13.3675,372000.0
2009-01-06 14:00:00,24.12,24.3,23.95,24.15,477000.0,13.373,13.4728,13.2788,13.3896,477000.0
2009-01-06 14:30:00,24.15,24.27,24.11,24.27,484100.0,13.3896,13.4562,13.3675,13.4562,484100.0
2009-01-06 15:00:00,24.28,24.28,23.99,24.04,476600.0,13.4617,13.4617,13.3009,13.3286,476600.0
2009-01-06 15:30:00,24.04,24.19,24.0,24.07,1104600.0,13.3286,13.4118,13.3065,13.3453,1104600.0
2009-01-07 09:30:00,23.5,23.55,23.1,23.23,628200.0,13.0293,13.057,12.8075,12.8796,628200.0
2009-01-07 10:00:00,23.23,23.23,22.77,22.87,467600.0,12.8796,12.8796,12.6245,12.68,467600.0
2009-01-07 10:30:00,22.86,22.86,22.58,22.68,446100.0,12.6744,12.6744,12.5192,12.5746,446100.0
2009-01-07 11:00:00,22.68,22.92,22.58,22.79,373600.0,12.5746,12.7077,12.5192,12.6356,373600.0
2009-01-07 11:30:00,22.79,22.9,22.77,22.84,256800.0,12.6356,12.6966,12.6245,12.6633,256800.0
2009-01-07 12:00:00,22.84,22.84,22.66,22.81,199200.0,12.6633,12.6633,12.5635,12.6467,199200.0
2009-01-07 12:30:00,22.81,22.84,22.63,22.64,191300.0,12.6467,12.6633,12.5469,12.5524,191300.0
2009-01-07 13:00:00,22.64,22.74,22.6,22.73,189700.0,12.5524,12.6079,12.5303,12.6023,189700.0
2009-01-07 13:30:00,22.73,22.74,22.49,22.49,211900.0,12.6023,12.6079,12.4693,12.4693,211900.0
2009-01-07 14:00:00,22.48,22.55,22.3,22.36,361900.0,12.4637,12.5025,12.3639,12.3972,361900.0
2009-01-07 14:30:00,22.36,22.49,22.31,22.39,268000.0,12.3972,12.4693,12.3695,12.4138,268000.0
2009-01-07 15:00:00,22.38,22.49,22.22,22.48,292800.0,12.4083,12.4693,12.3196,12.4637,292800.0
2009-01-07 15:30:00,22.48,22.57,22.38,22.5,501000.0,12.4637,12.5136,12.4083,12.4748,501000.0
2009-01-08 09:30:00,22.2,22.41,21.81,21.97,427300.0,12.3085,12.4249,12.0923,12.181,427300.0
2009-01-08 10:00:00,21.98,22.14,21.97,22.11,348500.0,12.1865,12.2752,12.181,12.2586,348500.0
2009-01-08 10:30:00,22.11,22.47,22.07,22.29,299800.0,12.2586,12.4582,12.2364,12.3584,299800.0
2009-01-08 11:00:00,22.29,22.43,22.13,22.13,213500.0,12.3584,12.436,12.2697,12.2697,213500.0
2009-01-08 11:30:00,22.13,22.27,22.09,22.11,177700.0,12.2697,12.3473,12.2475,12.2586,177700.0
2009-01-08 12:00:00,22.11,22.38,22.1,22.22,141000.0,12.2586,12.4083,12.253,12.3196,141000.0
2009-01-08 12:30:00,22.22,22.33,22.2,22.21,118900.0,12.3196,12.3806,12.3085,12.314,118900.0
2009-01-08 13:00:00,22.2,22.2,22.05,22.07,87700.0,12.3085,12.3085,12.2253,12.2364,87700.0
2009-01-08 13:30:00,22.08,22.23,22.05,22.16,157900.0,12.242,12.3251,12.2253,12.2863,157900.0
2009-01-08 14:00:00,22.17,22.45,22.16,22.31,232600.0,12.2919,12.4471,12.2863,12.3695,232600.0
2009-01-08 14:30:00,22.32,22.66,22.23,22.55,278800.0,12.375,12.5635,12.3251,12.5025,278800.0
2009-01-08 15:00:00,22.55,22.63,22.46,22.53,259000.0,12.5025,12.5469,12.4526,12.4915,259000.0
2009-01-08 15:30:00,22.53,22.75,22.47,22.65,436700.0,12.4915,12.6134,12.4582,12.558,436700.0
2009-01-09 09:30:00,22.77,22.77,21.85,22.06,321600.0,12.6245,12.6245,12.1144,12.2309,321600.0
2009-01-09 10:00:00,22.06,22.17,21.98,22.02,337800.0,12.2309,12.2919,12.1865,12.2087,337800.0
2009-01-09 10:30:00,22.02,22.06,21.9,21.99,204600.0,12.2087,12.2309,12.1422,12.1921,204600.0
2009-01-09 11:00:00,21.99,22.18,21.97,22.09,205800.0,12.1921,12.2974,12.181,12.2475,205800.0
2009-01-09 11:30:00,22.09,22.13,21.97,22.1,115200.0,12.2475,12.2697,12.181,12.253,115200.0
2009-01-09 12:00:00,22.1,22.27,21.98,22.05,171600.0,12.253,12.3473,12.1865,12.2253,171600.0
2009-01-09 12:30:00,22.05,22.1,22.0,22.1,67700.0,12.2253,12.253,12.1976,12.253,67700.0
2009-01-09 13:00:00,22.1,22.15,21.99,22.04,154300.0,12.253,12.2808,12.1921,12.2198,154300.0
2009-01-09 13:30:00,22.04,22.14,22.0,22.05,113300.0,12.2198,12.2752,12.1976,12.2253,113300.0
2009-01-09 14:00:00,22.06,22.23,22.03,22.13,125700.0,12.2309,12.3251,12.2142,12.2697,125700.0
2009-01-09 14:30:00,22.13,22.31,22.12,22.26,191600.0,12.2697,12.3695,12.2641,12.3418,191600.0
2009-01-09 15:00:00,22.25,22.27,22.01,22.1,360600.0,12.3362,12.3473,12.2031,12.253,360600.0
2009-01-09 15:30:00,22.1,22.11,21.96,22.05,1098800.0,12.253,12.2586,12.1754,12.2253,1098800.0
2009-01-12 09:30:00,22.16,22.2,21.52,21.8,237200.0,12.2863,12.3085,11.9315,12.0867,237200.0
2009-01-12 10:00:00,21.81,21.97,21.64,21.75,254200.0,12.0923,12.181,11.998,12.059,254200.0
2009-01-12 10:30:00,21.76,21.91,21.71,21.72,139100.0,12.0645,12.1477,12.0368,12.0424,139100.0
2009-01-12 11:00:00,21.72,21.78,21.63,21.72,177600.0,12.0424,12.0756,11.9925,12.0424,177600.0
2009-01-12 11:30:00,21.73,21.74,21.58,21.6,179800.0,12.0479,12.0534,11.9647,11.9758,179800.0
2009-01-12 12:00:00,21.6,21.71,21.58,21.65,156500.0,11.9758,12.0368,11.9647,12.0035,156500.0
2009-01-12 12:30:00,21.65,21.68,21.55,21.56,73300.0,12.0035,12.0202,11.9481,11.9536,73300.0
2009-01-12 13:00:00,21.56,21.66,21.55,21.6,82200.0,11.9536,12.0091,11.9481,11.9758,82200.0
2009-01-12 13:30:00,21.6,21.67,21.5,21.63,167100.0,11.9758,12.0146,11.9204,11.9925,167100.0
2009-01-12 14:00:00,21.63,21.63,21.48,21.5,111900.0,11.9925,11.9925,11.9093,11.9204,111900.0
2009-01-12 14:30:00,21.5,21.51,21.32,21.49,214100.0,11.9204,11.9259,11.8206,11.9148,214100.0
2009-01-12 15:00:00,21.49,21.57,21.41,21.44,391100.0,11.9148,11.9592,11.8705,11.8871,391100.0
2009-01-12 15:30:00,21.44,21.52,21.31,21.43,983500.0,11.8871,11.9315,11.815,11.8816,983500.0
2009-01-13 09:30:00,20.92,22.15,20.74,21.77,1389400.0,11.5988,12.2808,11.499,12.0701,1389400.0
2009-01-13 10:00:00,21.77,21.93,21.27,21.36,890700.0,12.0701,12.1588,11.7929,11.8428,890700.0
2009-01-13 10:30:00,21.35,21.63,21.14,21.61,521400.0,11.8372,11.9925,11.7208,11.9814,521400.0
2009-01-13 11:00:00,21.6,21.64,21.16,21.32,307300.0,11.9758,11.998,11.7319,11.8206,307300.0
2009-01-13 11:30:00,21.32,21.69,21.27,21.65,387800.0,11.8206,12.0257,11.7929,12.0035,387800.0
2009-01-13 12:00:00,21.66,21.69,21.39,21.46,273700.0,12.0091,12.0257,11.8594,11.8982,273700.0
2009-01-13 12:30:00,21.46,21.56,21.32,21.32,143700.0,11.8982,11.9536,11.8206,11.8206,143700.0
2009-01-13 13:00:00,21.32,21.34,21.05,21.17,157800.0,11.8206,11.8317,11.6709,11.7374,157800.0
2009-01-13 13:30:00,21.16,21.16,20.91,20.91,205000.0,11.7319,11.7319,11.5933,11.5933,205000.0
2009-01-13 14:00:00,20.91,21.11,20.89,20.95,208900.0,11.5933,11.7042,11.5822,11.6154,208900.0
2009-01-13 14:30:00,20.95,21.44,20.93,21.12,422400.0,11.6154,11.8871,11.6044,11.7097,422400.0
2009-01-13 15:00:00,21.11,21.28,21.0,21.25,370600.0,11.7042,11.7984,11.6432,11.7818,370600.0
2009-01-13 15:30:00,21.26,21.42,21.1,21.28,748700.0,11.7873,11.876,11.6986,11.7984,748700.0
2009-01-14 09:30:00,20.76,21.13,20.55,20.67,400300.0,11.5101,11.7152,11.3937,11.4602,400300.0
2009-01-14 10:00:00,20.65,20.74,20.47,20.63,270700.0,11.4491,11.499,11.3493,11.438,270700.0
2009-01-14 10:30:00,20.62,20.62,20.32,20.53,488000.0,11.4325,11.4325,11.2661,11.3826,488000.0
2009-01-14 11:00:00,20.53,20.62,20.33,20.59,278100.0,11.3826,11.4325,11.2717,11.4158,278100.0
2009-01-14 11:30:00,20.58,20.74,20.47,20.73,199600.0,11.4103,11.499,11.3493,11.4935,199600.0
2009-01-14 12:00:00,20.72,20.75,20.59,20.62,262900.0,11.4879,11.5046,11.4158,11.4325,262900.0
2009-01-14 12:30:00,20.64,20.65,20.49,20.65,146300.0,11.4436,11.4491,11.3604,11.4491,146300.0
2009-01-14 13:00:00,20.64,20.66,20.5,20.5,97000.0,11.4436,11.4547,11.3659,11.3659,97000.0
2009-01-14 13:30:00,20.5,20.56,20.47,20.5,125900.0,11.3659,11.3992,11.3493,11.3659,125900.0
2009-01-14 14:00:00,20.5,20.65,20.44,20.56,235500.0,11.3659,11.4491,11.3327,11.3992,235500.0
2009-01-14 14:30:00,20.56,20.72,20.56,20.63,323500.0,11.3992,11.4879,11.3992,11.438,323500.0
2009-01-14 15:00:00,20.63,20.63,20.31,20.35,258800.0,11.438,11.438,11.2606,11.2828,258800.0
2009-01-14 15:30:00,20.34,20.47,20.17,20.29,980000.0,11.2772,11.3493,11.183,11.2495,980000.0
2009-01-15 09:30:00,20.22,20.69,19.95,20.0,470300.0,11.2107,11.4713,11.061,11.0887,470300.0
2009-01-15 10:00:00,20.0,20.14,19.49,19.56,680700.0,11.0887,11.1663,10.806,10.8448,680700.0
2009-01-15 10:30:00,19.56,19.74,19.48,19.64,272200.0,10.8448,10.9446,10.8004,10.8891,272200.0
2009-01-15 11:00:00,19.64,19.89,19.62,19.78,230500.0,10.8891,11.0277,10.878,10.9668,230500.0
2009-01-15 11:30:00,19.78,19.91,19.73,19.85,303200.0,10.9668,11.0388,10.939,11.0056,303200.0
2009-01-15 12:00:00,19.85,19.94,19.81,19.86,296600.0,11.0056,11.0555,10.9834,11.0111,296600.0
2009-01-15 12:30:00,19.85,19.94,19.75,19.87,332200.0,11.0056,11.0555,10.9501,11.0167,332200.0
2009-01-15 13:00:00,19.86,20.08,19.86,20.07,264100.0,11.0111,11.1331,11.0111,11.1275,264100.0
2009-01-15 13:30:00,20.08,20.6,20.05,20.5,414800.0,11.1331,11.4214,11.1164,11.3659,414800.0
2009-01-15 14:00:00,20.5,20.78,20.5,20.65,585800.0,11.3659,11.5212,11.3659,11.4491,585800.0
2009-01-15 14:30:00,20.66,20.81,20.56,20.59,353600.0,11.4547,11.5378,11.3992,11.4158,353600.0
2009-01-15 15:00:00,20.59,20.85,20.5,20.57,353700.0,11.4158,11.56,11.3659,11.4048,353700.0
2009-01-15 15:30:00,20.57,20.65,20.33,20.56,787600.0,11.4048,11.4491,11.2717,11.3992,787600.0
2009-01-16 09:30:00,21.03,21.66,20.78,21.18,670200.0,11.6598,12.0091,11.5212,11.743,670200.0
2009-01-16 10:00:00,21.18,21.46,21.01,21.29,335000.0,11.743,11.8982,11.6487,11.8039,335000.0
2009-01-16 10:30:00,21.28,21.41,21.06,21.15,243900.0,11.7984,11.8705,11.6764,11.7263,243900.0
2009-01-16 11:00:00,21.14,21.19,20.92,20.99,230300.0,11.7208,11.7485,11.5988,11.6376,230300.0
2009-01-16 11:30:00,20.98,21.04,20.71,20.91,283400.0,11.6321,11.6653,11.4824,11.5933,283400.0
2009-01-16 12:00:00,20.9,20.92,20.39,20.59,338700.0,11.5877,11.5988,11.305,11.4158,338700.0
2009-01-16 12:30:00,20.58,20.95,20.55,20.9,175100.0,11.4103,11.6154,11.3937,11.5877,175100.0
2009-01-16 13:00:00,20.9,21.05,20.75,20.97,226000.0,11.5877,11.6709,11.5046,11.6265,226000.0
2009-01-16 13:30:00,20.97,21.16,20.95,21.15,245900.0,11.6265,11.7319,11.6154,11.7263,245900.0
2009-01-16 14:00:00,21.15,21.24,20.96,21.13,264800.0,11.7263,11.7762,11.621,11.7152,264800.0
2009-01-16 14:30:00,21.13,21.27,20.98,21.26,301200.0,11.7152,11.7929,11.6321,11.7873,301200.0
2009-01-16 15:00:00,21.25,21.46,21.14,21.19,309200.0,11.7818,11.8982,11.7208,11.7485,309200.0
2009-01-16 15:30:00,21.2,21.42,21.16,21.32,557600.0,11.7541,11.876,11.7319,11.8206,557600.0
2009-01-20 09:30:00,21.27,21.4,20.37,20.5,481600.0,11.7929,11.8649,11.2939,11.3659,481600.0
2009-01-20 10:00:00,20.5,20.82,20.27,20.74,376100.0,11.3659,11.5434,11.2384,11.499,376100.0
2009-01-20 10:30:00,20.74,20.81,20.46,20.5,162500.0,11.499,11.5378,11.3438,11.3659,162500.0
2009-01-20 11:00:00,20.5,20.57,20.21,20.35,153900.0,11.3659,11.4048,11.2052,11.2828,153900.0
2009-01-20 11:30:00,20.35,20.6,20.3,20.33,112200.0,11.2828,11.4214,11.2551,11.2717,112200.0
2009-01-20 12:00:00,20.33,20.58,20.21,20.28,195400.0,11.2717,11.4103,11.2052,11.244,195400.0
2009-01-20 12:30:00,20.3,20.49,20.28,20.44,181400.0,11.2551,11.3604,11.244,11.3327,181400.0
2009-01-20 13:00:00,20.43,20.54,20.21,20.34,196100.0,11.3271,11.3881,11.2052,11.2772,196100.0
2009-01-20 13:30:00,20.33,20.33,20.01,20.06,159100.0,11.2717,11.2717,11.0943,11.122,159100.0
2009-01-20 14:00:00,20.06,20.11,19.82,19.99,238700.0,11.122,11.1497,10.9889,11.0832,238700.0
2009-01-20 14:30:00,19.99,20.17,19.93,20.02,260300.0,11.0832,11.183,11.0499,11.0998,260300.0
2009-01-20 15:00:00,20.01,20.01,19.68,19.78,558200.0,11.0943,11.0943,10.9113,10.9668,558200.0
2009-01-20 15:30:00,19.79,20.01,19.53,19.54,1203800.0,10.9723,11.0943,10.8281,10.8337,1203800.0
2009-01-21 09:30:00,19.9,19.97,19.3,19.5,440500.0,11.0333,11.0721,10.7006,10.8115,440500.0
2009-01-21 10:00:00,19.5,19.73,19.45,19.49,440600.0,10.8115,10.939,10.7838,10.806,440600.0
2009-01-21 10:30:00,19.48,19.5,19.0,19.03,341200.0,10.8004,10.8115,10.5343,10.5509,341200.0
2009-01-21 11:00:00,19.02,19.17,18.92,18.96,347500.0,10.5454,10.6285,10.4899,10.5121,347500.0
2009-01-21 11:30:00,18.96,19.01,18.85,18.86,246000.0,10.5121,10.5398,10.4511,10.4567,246000.0
2009-01-21 12:00:00,18.87,19.1,18.83,18.84,469200.0,10.4622,10.5897,10.44,10.4456,469200.0
2009-01-21 12:30:00,18.84,18.93,18.71,18.82,227300.0,10.4456,10.4955,10.3735,10.4345,227300.0
2009-01-21 13:00:00,18.82,18.98,18.79,18.81,371200.0,10.4345,10.5232,10.4179,10.4289,371200.0
2009-01-21 13:30:00,18.81,19.04,18.79,19.02,314400.0,10.4289,10.5565,10.4179,10.5454,314400.0
2009-01-21 14:00:00,19.01,19.02,18.91,18.99,250500.0,10.5398,10.5454,10.4844,10.5287,250500.0
2009-01-21 14:30:00,19.0,19.22,18.97,19.21,581400.0,10.5343,10.6563,10.5177,10.6507,581400.0
2009-01-21 15:00:00,19.21,19.42,19.18,19.24,533600.0,10.6507,10.7672,10.6341,10.6674,533600.0
2009-01-21 15:30:00,19.24,19.57,19.21,19.53,1354100.0,10.6674,10.8503,10.6507,10.8281,1354100.0
2009-01-22 09:30:00,19.44,19.49,18.51,18.55,699000.0,10.7782,10.806,10.2626,10.2848,699000.0
2009-01-22 10:00:00,18.55,18.74,18.4,18.45,1051200.0,10.2848,10.3901,10.2016,10.2294,1051200.0
2009-01-22 10:30:00,18.45,18.45,18.1,18.21,688500.0,10.2294,10.2294,10.0353,10.0963,688500.0
2009-01-22 11:00:00,18.19,18.41,18.07,18.25,539700.0,10.0852,10.2072,10.0187,10.1185,539700.0
2009-01-22 11:30:00,18.24,18.24,17.98,17.99,397100.0,10.1129,10.1129,9.9688,9.9743,397100.0
2009-01-22 12:00:00,17.99,18.35,17.97,18.33,533900.0,9.9743,10.1739,9.9632,10.1628,533900.0
2009-01-22 12:30:00,18.32,18.54,18.25,18.43,283500.0,10.1573,10.2792,10.1185,10.2183,283500.0
2009-01-22 13:00:00,18.42,18.54,18.36,18.46,263600.0,10.2127,10.2792,10.1795,10.2349,263600.0
2009-01-22 13:30:00,18.45,18.78,18.38,18.77,585900.0,10.2294,10.4123,10.1905,10.4068,585900.0
2009-01-22 14:00:00,18.78,19.08,18.67,18.8,937400.0,10.4123,10.5786,10.3513,10.4234,937400.0
2009-01-22 14:30:00,18.8,18.93,18.54,18.71,589300.0,10.4234,10.4955,10.2792,10.3735,589300.0
2009-01-22 15:00:00,18.71,18.71,18.33,18.5,716400.0,10.3735,10.3735,10.1628,10.2571,716400.0
2009-01-22 15:30:00,18.5,18.67,18.34,18.45,1393400.0,10.2571,10.3513,10.1684,10.2294,1393400.0
2009-01-23 09:30:00,18.12,18.86,18.07,18.6,569100.0,10.0464,10.4567,10.0187,10.3125,569100.0
2009-01-23 10:00:00,18.61,18.98,18.56,18.79,569100.0,10.3181,10.5232,10.2903,10.4179,569100.0
2009-01-23 10:30:00,18.78,18.94,18.66,18.88,482100.0,10.4123,10.501,10.3458,10.4678,482100.0
2009-01-23 11:00:00,18.89,19.27,18.89,19.16,475700.0,10.4733,10.684,10.4733,10.623,475700.0
2009-01-23 11:30:00,19.16,19.32,19.11,19.17,527200.0,10.623,10.7117,10.5953,10.6285,527200.0
2009-01-23 12:00:00,19.17,19.4,19.09,19.32,394300.0,10.6285,10.7561,10.5842,10.7117,394300.0
2009-01-23 12:30:00,19.32,19.37,19.09,19.21,342900.0,10.7117,10.7394,10.5842,10.6507,342900.0
2009-01-23 13:00:00,19.2,19.68,19.14,19.6,537500.0,10.6452,10.9113,10.6119,10.867,537500.0
2009-01-23 13:30:00,19.6,19.78,19.56,19.7,386800.0,10.867,10.9668,10.8448,10.9224,386800.0
2009-01-23 14:00:00,19.71,19.77,19.52,19.66,458800.0,10.9279,10.9612,10.8226,10.9002,458800.0
2009-01-23 14:30:00,19.66,19.67,19.17,19.24,541400.0,10.9002,10.9058,10.6285,10.6674,541400.0
2009-01-23 15:00:00,19.26,19.42,19.16,19.27,634500.0,10.6784,10.7672,10.623,10.684,634500.0
2009-01-23 15:30:00,19.26,19.41,19.24,19.27,803900.0,10.6784,10.7616,10.6674,10.684,803900.0
2009-01-26 09:30:00,19.4,19.41,18.74,19.14,428200.0,10.7561,10.7616,10.3901,10.6119,428200.0
2009-01-26 10:00:00,19.14,19.6,19.14,19.53,622000.0,10.6119,10.867,10.6119,10.8281,622000.0
2009-01-26 10:30:00,19.52,19.57,19.24,19.32,215900.0,10.8226,10.8503,10.6674,10.7117,215900.0
2009-01-26 11:00:00,19.33,19.47,19.21,19.37,260600.0,10.7173,10.7949,10.6507,10.7394,260600.0
2009-01-26 11:30:00,19.37,19.44,19.22,19.37,196000.0,10.7394,10.7782,10.6563,10.7394,196000.0
2009-01-26 12:00:00,19.37,19.49,19.31,19.43,234600.0,10.7394,10.806,10.7062,10.7727,234600.0
2009-01-26 12:30:00,19.44,19.65,19.33,19.56,300000.0,10.7782,10.8947,10.7173,10.8448,300000.0
2009-01-26 13:00:00,19.55,19.66,19.43,19.5,334100.0,10.8392,10.9002,10.7727,10.8115,334100.0
2009-01-26 13:30:00,19.49,19.49,19.23,19.31,155400.0,10.806,10.806,10.6618,10.7062,155400.0
2009-01-26 14:00:00,19.31,19.31,18.98,19.06,270500.0,10.7062,10.7062,10.5232,10.5676,270500.0
2009-01-26 14:30:00,19.06,19.22,19.04,19.19,267400.0,10.5676,10.6563,10.5565,10.6396,267400.0
2009-01-26 15:00:00,19.2,19.36,19.14,19.25,328000.0,10.6452,10.7339,10.6119,10.6729,328000.0
2009-01-26 15:30:00,19.25,19.3,19.03,19.14,536000.0,10.6729,10.7006,10.5509,10.6119,536000.0
2009-01-27 09:30:00,19.01,19.71,19.01,19.47,302600.0,10.5398,10.9279,10.5398,10.7949,302600.0
2009-01-27 10:00:00,19.47,19.49,19.12,19.24,239200.0,10.7949,10.806,10.6008,10.6674,239200.0
2009-01-27 10:30:00,19.23,19.37,19.15,19.37,195800.0,10.6618,10.7394,10.6175,10.7394,195800.0
2009-01-27 11:00:00,19.36,19.63,19.26,19.63,291900.0,10.7339,10.8836,10.6784,10.8836,291900.0
2009-01-27 11:30:00,19.63,19.66,19.44,19.45,167600.0,10.8836,10.9002,10.7782,10.7838,167600.0
2009-01-27 12:00:00,19.45,19.7,19.4,19.69,271400.0,10.7838,10.9224,10.7561,10.9169,271400.0
2009-01-27 12:30:00,19.68,19.74,19.57,19.63,284000.0,10.9113,10.9446,10.8503,10.8836,284000.0
2009-01-27 13:00:00,19.62,19.67,19.52,19.57,225600.0,10.878,10.9058,10.8226,10.8503,225600.0
2009-01-27 13:30:00,19.56,19.69,19.52,19.59,177300.0,10.8448,10.9169,10.8226,10.8614,177300.0
2009-01-27 14:00:00,19.59,19.63,19.5,19.56,178300.0,10.8614,10.8836,10.8115,10.8448,178300.0
2009-01-27 14:30:00,19.55,19.7,19.5,19.67,237700.0,10.8392,10.9224,10.8115,10.9058,237700.0
2009-01-27 15:00:00,19.68,19.84,19.62,19.76,697200.0,10.9113,11.0,10.878,10.9557,697200.0
2009-01-27 15:30:00,19.76,19.76,19.63,19.68,894200.0,10.9557,10.9557,10.8836,10.9113,894200.0
2009-01-28 09:30:00,19.95,20.24,19.91,20.02,463400.0,11.061,11.2218,11.0388,11.0998,463400.0
2009-01-28 10:00:00,20.02,20.2,20.01,20.2,219500.0,11.0998,11.1996,11.0943,11.1996,219500.0
2009-01-28 10:30:00,20.2,20.32,20.15,20.27,296600.0,11.1996,11.2661,11.1719,11.2384,296600.0
2009-01-28 11:00:00,20.28,20.34,20.21,20.24,210700.0,11.244,11.2772,11.2052,11.2218,210700.0
2009-01-28 11:30:00,20.25,20.31,20.22,20.25,160400.0,11.2273,11.2606,11.2107,11.2273,160400.0
2009-01-28 12:00:00,20.25,20.31,20.2,20.29,174400.0,11.2273,11.2606,11.1996,11.2495,174400.0
2009-01-28 12:30:00,20.29,20.29,20.21,20.23,107500.0,11.2495,11.2495,11.2052,11.2162,107500.0
2009-01-28 13:00:00,20.24,20.39,20.22,20.34,216000.0,11.2218,11.305,11.2107,11.2772,216000.0
2009-01-28 13:30:00,20.35,20.4,20.29,20.32,184000.0,11.2828,11.3105,11.2495,11.2661,184000.0
2009-01-28 14:00:00,20.33,20.5,20.27,20.45,324300.0,11.2717,11.3659,11.2384,11.3382,324300.0
2009-01-28 14:30:00,20.45,20.49,20.25,20.38,437000.0,11.3382,11.3604,11.2273,11.2994,437000.0
2009-01-28 15:00:00,20.38,20.44,20.1,20.12,562300.0,11.2994,11.3327,11.1442,11.1553,562300.0
2009-01-28 15:30:00,20.12,20.4,20.08,20.37,531300.0,11.1553,11.3105,11.1331,11.2939,531300.0
2009-01-29 09:30:00,20.09,20.19,19.44,19.49,435200.0,11.1386,11.1941,10.7782,10.806,435200.0
2009-01-29 10:00:00,19.49,19.51,19.29,19.29,654100.0,10.806,10.8171,10.6951,10.6951,654100.0
2009-01-29 10:30:00,19.29,19.52,19.02,19.51,525300.0,10.6951,10.8226,10.5454,10.8171,525300.0
2009-01-29 11:00:00,19.52,19.52,19.18,19.19,302700.0,10.8226,10.8226,10.6341,10.6396,302700.0
2009-01-29 11:30:00,19.19,19.23,19.0,19.12,253000.0,10.6396,10.6618,10.5343,10.6008,253000.0
2009-01-29 12:00:00,19.12,19.13,18.98,19.13,142200.0,10.6008,10.6064,10.5232,10.6064,142200.0
2009-01-29 12:30:00,19.12,19.12,18.87,18.91,157500.0,10.6008,10.6008,10.4622,10.4844,157500.0
2009-01-29 13:00:00,18.9,19.04,18.79,19.0,243200.0,10.4788,10.5565,10.4179,10.5343,243200.0
2009-01-29 13:30:00,19.0,19.09,18.92,19.03,206400.0,10.5343,10.5842,10.4899,10.5509,206400.0
2009-01-29 14:00:00,19.04,19.1,18.99,19.09,177100.0,10.5565,10.5897,10.5287,10.5842,177100.0
2009-01-29 14:30:00,19.08,19.2,19.04,19.12,241100.0,10.5786,10.6452,10.5565,10.6008,241100.0
2009-01-29 15:00:00,19.13,19.29,19.08,19.14,492400.0,10.6064,10.6951,10.5786,10.6119,492400.0
2009-01-29 15:30:00,19.14,19.26,18.96,19.04,890700.0,10.6119,10.6784,10.5121,10.5565,890700.0
2009-01-30 09:30:00,19.8,20.97,19.65,20.78,1378500.0,10.9778,11.6265,10.8947,11.5212,1378500.0
2009-01-30 10:00:00,20.78,21.22,20.41,20.91,1423700.0,11.5212,11.7651,11.316,11.5933,1423700.0
2009-01-30 10:30:00,20.91,21.0,20.63,21.0,662300.0,11.5933,11.6432,11.438,11.6432,662300.0
2009-01-30 11:00:00,20.99,21.08,20.37,20.41,648100.0,11.6376,11.6875,11.2939,11.316,648100.0
2009-01-30 11:30:00,20.41,20.51,20.22,20.22,410800.0,11.316,11.3715,11.2107,11.2107,410800.0
2009-01-30 12:00:00,20.22,20.51,20.11,20.48,392200.0,11.2107,11.3715,11.1497,11.3549,392200.0
2009-01-30 12:30:00,20.48,20.65,20.37,20.63,244400.0,11.3549,11.4491,11.2939,11.438,244400.0
2009-01-30 13:00:00,20.63,20.8,20.52,20.64,288500.0,11.438,11.5323,11.377,11.4436,288500.0
2009-01-30 13:30:00,20.64,20.65,20.43,20.57,299700.0,11.4436,11.4491,11.3271,11.4048,299700.0
2009-01-30 14:00:00,20.56,20.91,20.53,20.81,368600.0,11.3992,11.5933,11.3826,11.5378,368600.0
2009-01-30 14:30:00,20.81,20.86,20.34,20.34,290000.0,11.5378,11.5655,11.2772,11.2772,290000.0
2009-01-30 15:00:00,20.33,20.4,19.96,20.0,828700.0,11.2717,11.3105,11.0665,11.0887,828700.0
2009-01-30 15:30:00,20.01,20.15,19.88,20.05,1058000.0,11.0943,11.1719,11.0222,11.1164,1058000.0
2009-02-02 09:30:00,19.66,20.04,19.33,19.71,541600.0,10.9002,11.1109,10.7173,10.9279,541600.0
2009-02-02 10:00:00,19.75,20.46,19.75,20.3,821900.0,10.9501,11.3438,10.9501,11.2551,821900.0
2009-02-02 10:30:00,20.27,20.36,19.9,20.01,284600.0,11.2384,11.2883,11.0333,11.0943,284600.0
2009-02-02 11:00:00,20.01,20.07,19.86,19.89,199500.0,11.0943,11.1275,11.0111,11.0277,199500.0
2009-02-02 11:30:00,19.89,19.93,19.71,19.72,242000.0,11.0277,11.0499,10.9279,10.9335,242000.0
2009-02-02 12:00:00,19.73,19.87,19.62,19.75,200700.0,10.939,11.0167,10.878,10.9501,200700.0
2009-02-02 12:30:00,19.75,19.98,19.75,19.88,186300.0,10.9501,11.0776,10.9501,11.0222,186300.0
2009-02-02 13:00:00,19.88,19.95,19.84,19.87,220200.0,11.0222,11.061,11.0,11.0167,220200.0
2009-02-02 13:30:00,19.87,19.95,19.61,19.64,269600.0,11.0167,11.061,10.8725,10.8891,269600.0
2009-02-02 14:00:00,19.66,19.67,19.41,19.48,335100.0,10.9002,10.9058,10.7616,10.8004,335100.0
2009-02-02 14:30:00,19.48,19.6,19.4,19.54,480900.0,10.8004,10.867,10.7561,10.8337,480900.0
2009-02-02 15:00:00,19.53,19.75,19.5,19.75,540000.0,10.8281,10.9501,10.8115,10.9501,540000.0
2009-02-02 15:30:00,19.75,19.95,19.75,19.76,751300.0,10.9501,11.061,10.9501,10.9557,751300.0
2009-02-03 09:30:00,19.94,19.94,19.05,19.26,520100.0,11.0555,11.0555,10.562,10.6784,520100.0
2009-02-03 10:00:00,19.26,19.49,19.14,19.35,316100.0,10.6784,10.806,10.6119,10.7283,316100.0
2009-02-03 10:30:00,19.34,19.79,19.29,19.56,293100.0,10.7228,10.9723,10.6951,10.8448,293100.0
2009-02-03 11:00:00,19.57,19.87,19.54,19.64,239000.0,10.8503,11.0167,10.8337,10.8891,239000.0
2009-02-03 11:30:00,19.65,19.65,19.49,19.56,108000.0,10.8947,10.8947,10.806,10.8448,108000.0
2009-02-03 12:00:00,19.56,19.57,19.38,19.42,125800.0,10.8448,10.8503,10.745,10.7672,125800.0
2009-02-03 12:30:00,19.43,19.47,19.28,19.29,73500.0,10.7727,10.7949,10.6895,10.6951,73500.0
2009-02-03 13:00:00,19.28,19.35,19.16,19.17,249900.0,10.6895,10.7283,10.623,10.6285,249900.0
2009-02-03 13:30:00,19.17,19.28,19.15,19.26,342600.0,10.6285,10.6895,10.6175,10.6784,342600.0
2009-02-03 14:00:00,19.27,19.39,19.19,19.25,504300.0,10.684,10.7505,10.6396,10.6729,504300.0
2009-02-03 14:30:00,19.25,19.36,19.2,19.22,575300.0,10.6729,10.7339,10.6452,10.6563,575300.0
2009-02-03 15:00:00,19.21,19.48,19.17,19.42,762000.0,10.6507,10.8004,10.6285,10.7672,762000.0
2009-02-03 15:30:00,19.42,19.44,19.22,19.34,829100.0,10.7672,10.7782,10.6563,10.7228,829100.0
2009-02-04 09:30:00,19.22,19.94,19.14,19.92,351300.0,10.6563,11.0555,10.6119,11.0444,351300.0
2009-02-04 10:00:00,19.93,20.05,19.73,19.96,500700.0,11.0499,11.1164,10.939,11.0665,500700.0
2009-02-04 10:30:00,19.95,20.29,19.94,20.2,523300.0,11.061,11.2495,11.0555,11.1996,523300.0
2009-02-04 11:00:00,20.21,20.23,20.0,20.06,357500.0,11.2052,11.2162,11.0887,11.122,357500.0
2009-02-04 11:30:00,20.06,20.1,19.86,19.92,115400.0,11.122,11.1442,11.0111,11.0444,115400.0
2009-02-04 12:00:00,19.92,19.94,19.78,19.84,133800.0,11.0444,11.0555,10.9668,11.0,133800.0
2009-02-04 12:30:00,19.85,19.87,19.73,19.73,68800.0,11.0056,11.0167,10.939,10.939,68800.0
2009-02-04 13:00:00,19.73,19.78,19.66,19.74,156800.0,10.939,10.9668,10.9002,10.9446,156800.0
2009-02-04 13:30:00,19.74,19.78,19.22,19.33,453900.0,10.9446,10.9668,10.6563,10.7173,453900.0
2009-02-04 14:00:00,19.32,19.42,19.17,19.21,388000.0,10.7117,10.7672,10.6285,10.6507,388000.0
2009-02-04 14:30:00,19.2,19.35,19.12,19.33,381700.0,10.6452,10.7283,10.6008,10.7173,381700.0
2009-02-04 15:00:00,19.32,19.46,19.25,19.34,487800.0,10.7117,10.7893,10.6729,10.7228,487800.0
2009-02-04 15:30:00,19.33,19.37,19.22,19.27,697100.0,10.7173,10.7394,10.6563,10.684,697100.0
2009-02-05 09:30:00,18.92,19.23,18.73,18.87,331700.0,10.4899,10.6618,10.3846,10.4622,331700.0
2009-02-05 10:00:00,18.87,19.52,18.85,19.33,374300.0,10.4622,10.8226,10.4511,10.7173,374300.0
2009-02-05 10:30:00,19.35,20.0,19.25,19.81,431400.0,10.7283,11.0887,10.6729,10.9834,431400.0
2009-02-05 11:00:00,19.83,19.96,19.58,19.72,332400.0,10.9945,11.0665,10.8559,10.9335,332400.0
2009-02-05 11:30:00,19.71,19.93,19.71,19.93,218400.0,10.9279,11.0499,10.9279,11.0499,218400.0
2009-02-05 12:00:00,19.92,20.15,19.9,19.95,284100.0,11.0444,11.1719,11.0333,11.061,284100.0
2009-02-05 12:30:00,19.94,19.99,19.74,19.91,224900.0,11.0555,11.0832,10.9446,11.0388,224900.0
2009-02-05 13:00:00,19.93,19.96,19.68,19.7,269900.0,11.0499,11.0665,10.9113,10.9224,269900.0
2009-02-05 13:30:00,19.7,19.79,19.64,19.68,273700.0,10.9224,10.9723,10.8891,10.9113,273700.0
2009-02-05 14:00:00,19.67,20.08,19.66,20.08,398300.0,10.9058,11.1331,10.9002,11.1331,398300.0
2009-02-05 14:30:00,20.07,20.16,19.77,19.83,391800.0,11.1275,11.1774,10.9612,10.9945,391800.0
2009-02-05 15:00:00,19.84,19.92,19.63,19.78,361200.0,11.0,11.0444,10.8836,10.9668,361200.0
2009-02-05 15:30:00,19.79,19.86,19.69,19.81,580800.0,10.9723,11.0111,10.9169,10.9834,580800.0
2009-02-06 09:30:00,19.78,20.43,19.71,20.37,377600.0,10.9668,11.3271,10.9279,11.2939,377600.0
2009-02-06 10:00:00,20.37,20.45,20.18,20.3,329900.0,11.2939,11.3382,11.1885,11.2551,329900.0
2009-02-06 10:30:00,20.29,20.4,20.17,20.32,179500.0,11.2495,11.3105,11.183,11.2661,179500.0
2009-02-06 11:00:00,20.31,20.54,20.31,20.33,274700.0,11.2606,11.3881,11.2606,11.2717,274700.0
2009-02-06 11:30:00,20.34,20.45,20.3,20.4,263900.0,11.2772,11.3382,11.2551,11.3105,263900.0
2009-02-06 12:00:00,20.4,20.4,20.26,20.26,146300.0,11.3105,11.3105,11.2329,11.2329,146300.0
2009-02-06 12:30:00,20.27,20.4,20.26,20.36,126000.0,11.2384,11.3105,11.2329,11.2883,126000.0
2009-02-06 13:00:00,20.37,20.59,20.36,20.57,275400.0,11.2939,11.4158,11.2883,11.4048,275400.0
2009-02-06 13:30:00,20.58,20.74,20.58,20.64,225200.0,11.4103,11.499,11.4103,11.4436,225200.0
2009-02-06 14:00:00,20.64,20.65,20.46,20.53,232900.0,11.4436,11.4491,11.3438,11.3826,232900.0
2009-02-06 14:30:00,20.52,20.6,20.41,20.52,197200.0,11.377,11.4214,11.316,11.377,197200.0
2009-02-06 15:00:00,20.52,20.53,20.33,20.47,459800.0,11.377,11.3826,11.2717,11.3493,459800.0
2009-02-06 15:30:00,20.47,20.63,20.45,20.51,662800.0,11.3493,11.438,11.3382,11.3715,662800.0
2009-02-09 09:30:00,20.54,20.54,20.03,20.38,271900.0,11.3881,11.3881,11.1054,11.2994,271900.0
2009-02-09 10:00:00,20.37,20.37,20.17,20.24,378100.0,11.2939,11.2939,11.183,11.2218,378100.0
2009-02-09 10:30:00,20.25,20.79,20.22,20.79,537100.0,11.2273,11.5267,11.2107,11.5267,537100.0
2009-02-09 11:00:00,20.79,20.86,20.62,20.69,514200.0,11.5267,11.5655,11.4325,11.4713,514200.0
2009-02-09 11:30:00,20.69,20.76,20.5,20.76,307800.0,11.4713,11.5101,11.3659,11.5101,307800.0
2009-02-09 12:00:00,20.76,20.85,20.64,20.82,324200.0,11.5101,11.56,11.4436,11.5434,324200.0
2009-02-09 12:30:00,20.83,21.02,20.76,20.95,374000.0,11.5489,11.6543,11.5101,11.6154,374000.0
2009-02-09 13:00:00,20.95,20.99,20.71,20.8,331300.0,11.6154,11.6376,11.4824,11.5323,331300.0
2009-02-09 13:30:00,20.8,20.81,20.67,20.8,286600.0,11.5323,11.5378,11.4602,11.5323,286600.0
2009-02-09 14:00:00,20.79,20.81,20.55,20.61,502700.0,11.5267,11.5378,11.3937,11.4269,502700.0
2009-02-09 14:30:00,20.61,20.68,20.55,20.66,446900.0,11.4269,11.4657,11.3937,11.4547,446900.0
2009-02-09 15:00:00,20.66,20.74,20.49,20.72,476700.0,11.4547,11.499,11.3604,11.4879,476700.0
2009-02-09 15:30:00,20.73,20.8,20.67,20.72,866400.0,11.4935,11.5323,11.4602,11.4879,866400.0
2009-02-10 09:30:00,20.7,21.37,19.61,21.07,776500.0,11.4768,11.8483,10.8725,11.682,776500.0
2009-02-10 10:00:00,21.08,21.25,20.51,20.52,601900.0,11.6875,11.7818,11.3715,11.377,601900.0
2009-02-10 10:30:00,20.54,20.65,20.41,20.49,324700.0,11.3881,11.4491,11.316,11.3604,324700.0
2009-02-10 11:00:00,20.49,20.56,19.88,20.22,695400.0,11.3604,11.3992,11.0222,11.2107,695400.0
2009-02-10 11:30:00,20.22,20.25,19.69,20.13,507700.0,11.2107,11.2273,10.9169,11.1608,507700.0
2009-02-10 12:00:00,20.14,20.25,19.97,20.03,183100.0,11.1663,11.2273,11.0721,11.1054,183100.0
2009-02-10 12:30:00,20.02,20.13,19.89,20.09,167200.0,11.0998,11.1608,11.0277,11.1386,167200.0
2009-02-10 13:00:00,20.08,20.08,19.75,19.88,329100.0,11.1331,11.1331,10.9501,11.0222,329100.0
2009-02-10 13:30:00,19.88,20.05,19.83,20.01,282900.0,11.0222,11.1164,10.9945,11.0943,282900.0
2009-02-10 14:00:00,20.01,20.06,19.75,19.77,347200.0,11.0943,11.122,10.9501,10.9612,347200.0
2009-02-10 14:30:00,19.77,19.83,19.67,19.73,451600.0,10.9612,10.9945,10.9058,10.939,451600.0
2009-02-10 15:00:00,19.74,19.87,19.58,19.67,594100.0,10.9446,11.0167,10.8559,10.9058,594100.0
2009-02-10 15:30:00,19.67,19.83,19.59,19.68,1241000.0,10.9058,10.9945,10.8614,10.9113,1241000.0
2009-02-11 09:30:00,19.85,19.89,19.39,19.66,368900.0,11.0056,11.0277,10.7505,10.9002,368900.0
2009-02-11 10:00:00,19.65,19.72,19.2,19.21,436000.0,10.8947,10.9335,10.6452,10.6507,436000.0
2009-02-11 10:30:00,19.2,19.48,19.08,19.44,457700.0,10.6452,10.8004,10.5786,10.7782,457700.0
2009-02-11 11:00:00,19.44,19.57,19.32,19.49,237100.0,10.7782,10.8503,10.7117,10.806,237100.0
2009-02-11 11:30:00,19.48,19.63,19.41,19.55,250400.0,10.8004,10.8836,10.7616,10.8392,250400.0
2009-02-11 12:00:00,19.55,19.59,19.45,19.56,149000.0,10.8392,10.8614,10.7838,10.8448,149000.0
2009-02-11 12:30:00,19.55,19.65,19.45,19.48,165300.0,10.8392,10.8947,10.7838,10.8004,165300.0
2009-02-11 13:00:00,19.47,19.57,19.33,19.38,165900.0,10.7949,10.8503,10.7173,10.745,165900.0
2009-02-11 13:30:00,19.39,19.39,19.13,19.14,187900.0,10.7505,10.7505,10.6064,10.6119,187900.0
2009-02-11 14:00:00,19.15,19.27,19.04,19.24,170000.0,10.6175,10.684,10.5565,10.6674,170000.0
2009-02-11 14:30:00,19.23,19.63,19.21,19.53,413300.0,10.6618,10.8836,10.6507,10.8281,413300.0
2009-02-11 15:00:00,19.54,19.57,19.33,19.38,481100.0,10.8337,10.8503,10.7173,10.745,481100.0
2009-02-11 15:30:00,19.39,19.45,19.25,19.45,746100.0,10.7505,10.7838,10.6729,10.7838,746100.0
2009-02-12 09:30:00,19.09,19.32,18.81,19.07,379800.0,10.5842,10.7117,10.4289,10.5731,379800.0
2009-02-12 10:00:00,19.06,19.41,18.88,19.39,505800.0,10.5676,10.7616,10.4678,10.7505,505800.0
2009-02-12 10:30:00,19.39,19.68,19.31,19.53,650200.0,10.7505,10.9113,10.7062,10.8281,650200.0
2009-02-12 11:00:00,19.52,19.66,19.36,19.47,257000.0,10.8226,10.9002,10.7339,10.7949,257000.0
2009-02-12 11:30:00,19.46,19.82,19.44,19.71,271400.0,10.7893,10.9889,10.7782,10.9279,271400.0
2009-02-12 12:00:00,19.7,19.91,19.62,19.84,236100.0,10.9224,11.0388,10.878,11.0,236100.0
2009-02-12 12:30:00,19.84,19.85,19.56,19.56,83300.0,11.0,11.0056,10.8448,10.8448,83300.0
2009-02-12 13:00:00,19.57,19.57,19.2,19.27,317900.0,10.8503,10.8503,10.6452,10.684,317900.0
2009-02-12 13:30:00,19.27,19.36,19.16,19.32,212000.0,10.684,10.7339,10.623,10.7117,212000.0
2009-02-12 14:00:00,19.31,19.44,19.19,19.33,163000.0,10.7062,10.7782,10.6396,10.7173,163000.0
2009-02-12 14:30:00,19.33,19.33,19.08,19.2,259000.0,10.7173,10.7173,10.5786,10.6452,259000.0
2009-02-12 15:00:00,19.2,19.55,19.05,19.55,663200.0,10.6452,10.8392,10.562,10.8392,663200.0
2009-02-12 15:30:00,19.55,19.68,19.37,19.65,776700.0,10.8392,10.9113,10.7394,10.8947,776700.0
2009-02-13 09:30:00,19.63,19.96,19.58,19.94,269600.0,10.8836,11.0665,10.8559,11.0555,269600.0
2009-02-13 10:00:00,19.93,20.05,19.84,20.04,407300.0,11.0499,11.1164,11.0,11.1109,407300.0
2009-02-13 10:30:00,20.04,20.15,19.94,20.09,295600.0,11.1109,11.1719,11.0555,11.1386,295600.0
2009-02-13 11:00:00,20.08,20.08,19.66,19.81,207100.0,11.1331,11.1331,10.9002,10.9834,207100.0
2009-02-13 11:30:00,19.8,19.9,19.71,19.73,176900.0,10.9778,11.0333,10.9279,10.939,176900.0
2009-02-13 12:00:00,19.73,19.93,19.73,19.91,153900.0,10.939,11.0499,10.939,11.0388,153900.0
2009-02-13 12:30:00,19.92,19.93,19.66,19.71,144100.0,11.0444,11.0499,10.9002,10.9279,144100.0
2009-02-13 13:00:00,19.7,19.84,19.67,19.83,142500.0,10.9224,11.0,10.9058,10.9945,142500.0
2009-02-13 13:30:00,19.82,19.97,19.78,19.89,198900.0,10.9889,11.0721,10.9668,11.0277,198900.0
2009-02-13 14:00:00,19.9,19.98,19.78,19.85,228400.0,11.0333,11.0776,10.9668,11.0056,228400.0
2009-02-13 14:30:00,19.85,19.92,19.76,19.86,158400.0,11.0056,11.0444,10.9557,11.0111,158400.0
2009-02-13 15:00:00,19.87,19.92,19.67,19.83,251600.0,11.0167,11.0444,10.9058,10.9945,251600.0
2009-02-13 15:30:00,19.84,19.95,19.71,19.71,434100.0,11.0,11.061,10.9279,10.9279,434100.0
2009-02-17 09:30:00,19.0,19.2,18.36,18.61,615900.0,10.5343,10.6452,10.1795,10.3181,615900.0
2009-02-17 10:00:00,18.6,18.7,18.28,18.46,542200.0,10.3125,10.368,10.1351,10.2349,542200.0
2009-02-17 10:30:00,18.46,18.6,18.32,18.33,358000.0,10.2349,10.3125,10.1573,10.1628,358000.0
2009-02-17 11:00:00,18.31,18.34,18.13,18.13,325600.0,10.1517,10.1684,10.0519,10.0519,325600.0
2009-02-17 11:30:00,18.13,18.23,18.05,18.1,282300.0,10.0519,10.1074,10.0076,10.0353,282300.0
2009-02-17 12:00:00,18.11,18.36,18.11,18.25,367700.0,10.0408,10.1795,10.0408,10.1185,367700.0
2009-02-17 12:30:00,18.26,18.28,18.16,18.26,164800.0,10.124,10.1351,10.0686,10.124,164800.0
2009-02-17 13:00:00,18.26,18.27,18.07,18.15,226100.0,10.124,10.1296,10.0187,10.063,226100.0
2009-02-17 13:30:00,18.16,18.32,18.12,18.18,249500.0,10.0686,10.1573,10.0464,10.0797,249500.0
2009-02-17 14:00:00,18.19,18.3,18.14,18.18,219800.0,10.0852,10.1462,10.0575,10.0797,219800.0
2009-02-17 14:30:00,18.19,18.33,18.15,18.22,354200.0,10.0852,10.1628,10.063,10.1018,354200.0
2009-02-17 15:00:00,18.22,18.25,18.05,18.12,494800.0,10.1018,10.1185,10.0076,10.0464,494800.0
2009-02-17 15:30:00,18.12,18.39,18.08,18.08,940400.0,10.0464,10.1961,10.0242,10.0242,940400.0
2009-02-18 09:30:00,18.31,18.47,17.88,17.88,425800.0,10.1517,10.2404,9.9133,9.9133,425800.0
2009-02-18 10:00:00,17.89,17.99,17.61,17.92,897700.0,9.9189,9.9743,9.7636,9.9355,897700.0
2009-02-18 10:30:00,17.92,18.21,17.91,18.09,696100.0,9.9355,10.0963,9.93,10.0298,696100.0
2009-02-18 11:00:00,18.1,18.44,18.05,18.36,430100.0,10.0353,10.2238,10.0076,10.1795,430100.0
2009-02-18 11:30:00,18.34,18.48,18.21,18.36,335700.0,10.1684,10.246,10.0963,10.1795,335700.0
2009-02-18 12:00:00,18.35,18.58,18.29,18.37,361600.0,10.1739,10.3014,10.1406,10.185,361600.0
2009-02-18 12:30:00,18.37,18.51,18.26,18.45,432800.0,10.185,10.2626,10.124,10.2294,432800.0
2009-02-18 13:00:00,18.45,18.49,18.16,18.26,390700.0,10.2294,10.2515,10.0686,10.124,390700.0
2009-02-18 13:30:00,18.25,18.28,18.04,18.06,223300.0,10.1185,10.1351,10.002,10.0131,223300.0
2009-02-18 14:00:00,18.07,18.16,17.94,18.1,354900.0,10.0187,10.0686,9.9466,10.0353,354900.0
2009-02-18 14:30:00,18.09,18.16,17.86,18.12,384500.0,10.0298,10.0686,9.9022,10.0464,384500.0
2009-02-18 15:00:00,18.12,18.13,17.97,17.99,395500.0,10.0464,10.0519,9.9632,9.9743,395500.0
2009-02-18 15:30:00,17.99,18.13,17.97,18.04,676000.0,9.9743,10.0519,9.9632,10.002,676000.0
2009-02-19 09:30:00,18.15,18.21,17.71,17.88,218600.0,10.063,10.0963,9.8191,9.9133,218600.0
2009-02-19 10:00:00,17.87,17.98,17.5,17.61,329000.0,9.9078,9.9688,9.7026,9.7636,329000.0
2009-02-19 10:30:00,17.6,17.61,17.34,17.39,369200.0,9.7581,9.7636,9.6139,9.6416,369200.0
2009-02-19 11:00:00,17.4,17.44,17.29,17.33,195400.0,9.6472,9.6694,9.5862,9.6084,195400.0
2009-02-19 11:30:00,17.33,17.34,17.1,17.13,311600.0,9.6084,9.6139,9.4809,9.4975,311600.0
2009-02-19 12:00:00,17.14,17.24,17.13,17.21,274600.0,9.503,9.5585,9.4975,9.5418,274600.0
2009-02-19 12:30:00,17.2,17.36,17.19,17.29,102800.0,9.5363,9.625,9.5308,9.5862,102800.0
2009-02-19 13:00:00,17.3,17.46,17.24,17.45,209500.0,9.5917,9.6805,9.5585,9.6749,209500.0
2009-02-19 13:30:00,17.44,17.46,17.2,17.21,192700.0,9.6694,9.6805,9.5363,9.5418,192700.0
2009-02-19 14:00:00,17.21,17.32,17.17,17.24,211200.0,9.5418,9.6028,9.5197,9.5585,211200.0
2009-02-19 14:30:00,17.24,17.24,17.11,17.17,332900.0,9.5585,9.5585,9.4864,9.5197,332900.0
2009-02-19 15:00:00,17.16,17.21,16.98,17.08,388800.0,9.5141,9.5418,9.4143,9.4698,388800.0
2009-02-19 15:30:00,17.08,17.13,16.91,16.96,934500.0,9.4698,9.4975,9.3755,9.4032,934500.0
2009-02-20 09:30:00,16.76,17.37,16.48,17.25,671000.0,9.2924,9.6306,9.1371,9.564,671000.0
2009-02-20 10:00:00,17.25,17.49,17.01,17.14,400700.0,9.564,9.6971,9.431,9.503,400700.0
2009-02-20 10:30:00,17.12,17.26,17.02,17.12,284900.0,9.492,9.5696,9.4365,9.492,284900.0
2009-02-20 11:00:00,17.11,17.2,17.01,17.19,247100.0,9.4864,9.5363,9.431,9.5308,247100.0
2009-02-20 11:30:00,17.2,17.22,17.05,17.06,270900.0,9.5363,9.5474,9.4531,9.4587,270900.0
2009-02-20 12:00:00,17.06,17.2,17.03,17.08,237700.0,9.4587,9.5363,9.4421,9.4698,237700.0
2009-02-20 12:30:00,17.08,17.12,16.85,16.94,343100.0,9.4698,9.492,9.3423,9.3922,343100.0
2009-02-20 13:00:00,16.94,17.0,16.82,16.89,506400.0,9.3922,9.4254,9.3256,9.3644,506400.0
2009-02-20 13:30:00,16.89,17.03,16.88,16.97,212100.0,9.3644,9.4421,9.3589,9.4088,212100.0
2009-02-20 14:00:00,16.97,17.38,16.9,17.27,590300.0,9.4088,9.6361,9.37,9.5751,590300.0
2009-02-20 14:30:00,17.27,17.56,17.22,17.4,932100.0,9.5751,9.7359,9.5474,9.6472,932100.0
2009-02-20 15:00:00,17.4,17.48,17.28,17.31,650200.0,9.6472,9.6915,9.5807,9.5973,650200.0
2009-02-20 15:30:00,17.31,17.39,17.23,17.34,1091200.0,9.5973,9.6416,9.5529,9.6139,1091200.0
2009-02-23 09:30:00,17.38,17.46,17.08,17.18,449000.0,9.6361,9.6805,9.4698,9.5252,449000.0
2009-02-23 10:00:00,17.19,17.28,17.02,17.1,594900.0,9.5308,9.5807,9.4365,9.4809,594900.0
2009-02-23 10:30:00,17.09,17.11,16.85,16.93,415200.0,9.4753,9.4864,9.3423,9.3866,415200.0
2009-02-23 11:00:00,16.92,16.93,16.75,16.8,416800.0,9.3811,9.3866,9.2868,9.3145,416800.0
2009-02-23 11:30:00,16.81,16.81,16.71,16.81,352600.0,9.3201,9.3201,9.2646,9.3201,352600.0
2009-02-23 12:00:00,16.81,16.89,16.74,16.83,178500.0,9.3201,9.3644,9.2813,9.3312,178500.0
2009-02-23 12:30:00,16.83,16.86,16.61,16.62,180700.0,9.3312,9.3478,9.2092,9.2147,180700.0
2009-02-23 13:00:00,16.61,16.81,16.61,16.75,212800.0,9.2092,9.3201,9.2092,9.2868,212800.0
2009-02-23 13:30:00,16.75,16.78,16.63,16.67,263000.0,9.2868,9.3034,9.2203,9.2425,263000.0
2009-02-23 14:00:00,16.66,16.86,16.63,16.86,354800.0,9.2369,9.3478,9.2203,9.3478,354800.0
2009-02-23 14:30:00,16.86,16.87,16.58,16.6,343100.0,9.3478,9.3533,9.1926,9.2036,343100.0
2009-02-23 15:00:00,16.6,16.73,16.5,16.61,461900.0,9.2036,9.2757,9.1482,9.2092,461900.0
2009-02-23 15:30:00,16.61,16.77,16.53,16.59,1028200.0,9.2092,9.2979,9.1648,9.1981,1028200.0
2009-02-24 09:30:00,16.69,16.99,16.66,16.84,466400.0,9.2535,9.4199,9.2369,9.3367,466400.0
2009-02-24 10:00:00,16.84,16.95,16.65,16.89,421000.0,9.3367,9.3977,9.2314,9.3644,421000.0
2009-02-24 10:30:00,16.91,17.11,16.83,16.93,323500.0,9.3755,9.4864,9.3312,9.3866,323500.0
2009-02-24 11:00:00,16.92,16.99,16.76,16.85,278000.0,9.3811,9.4199,9.2924,9.3423,278000.0
2009-02-24 11:30:00,16.85,16.86,16.72,16.73,241400.0,9.3423,9.3478,9.2702,9.2757,241400.0
2009-02-24 12:00:00,16.73,16.79,16.62,16.77,233100.0,9.2757,9.309,9.2147,9.2979,233100.0
2009-02-24 12:30:00,16.78,16.89,16.77,16.82,170700.0,9.3034,9.3644,9.2979,9.3256,170700.0
2009-02-24 13:00:00,16.82,17.01,16.74,16.99,191200.0,9.3256,9.431,9.2813,9.4199,191200.0
2009-02-24 13:30:00,17.01,17.08,16.95,17.07,255700.0,9.431,9.4698,9.3977,9.4642,255700.0
2009-02-24 14:00:00,17.07,17.25,17.0,17.2,322400.0,9.4642,9.564,9.4254,9.5363,322400.0
2009-02-24 14:30:00,17.19,17.25,17.08,17.2,342900.0,9.5308,9.564,9.4698,9.5363,342900.0
2009-02-24 15:00:00,17.23,17.42,17.21,17.31,426200.0,9.5529,9.6583,9.5418,9.5973,426200.0
2009-02-24 15:30:00,17.31,17.44,17.25,17.29,801900.0,9.5973,9.6694,9.564,9.5862,801900.0
2009-02-25 09:30:00,17.44,17.44,17.0,17.1,521200.0,9.6694,9.6694,9.4254,9.4809,521200.0
2009-02-25 10:00:00,17.1,17.2,16.84,17.18,804900.0,9.4809,9.5363,9.3367,9.5252,804900.0
2009-02-25 10:30:00,17.17,17.2,17.0,17.16,349100.0,9.5197,9.5363,9.4254,9.5141,349100.0
2009-02-25 11:00:00,17.16,17.39,17.12,17.37,240300.0,9.5141,9.6416,9.492,9.6306,240300.0
2009-02-25 11:30:00,17.37,17.68,17.37,17.43,536200.0,9.6306,9.8024,9.6306,9.6638,536200.0
2009-02-25 12:00:00,17.43,17.51,17.41,17.44,246300.0,9.6638,9.7082,9.6527,9.6694,246300.0
2009-02-25 12:30:00,17.44,17.56,17.43,17.55,187200.0,9.6694,9.7359,9.6638,9.7304,187200.0
2009-02-25 13:00:00,17.54,17.64,17.44,17.54,327400.0,9.7248,9.7803,9.6694,9.7248,327400.0
2009-02-25 13:30:00,17.54,17.89,17.54,17.82,367700.0,9.7248,9.9189,9.7248,9.8801,367700.0
2009-02-25 14:00:00,17.81,17.86,17.62,17.84,793400.0,9.8745,9.9022,9.7692,9.8911,793400.0
2009-02-25 14:30:00,17.84,17.93,17.73,17.83,329900.0,9.8911,9.941,9.8302,9.8856,329900.0
2009-02-25 15:00:00,17.83,18.26,17.8,18.2,807800.0,9.8856,10.124,9.869,10.0907,807800.0
2009-02-25 15:30:00,18.2,18.48,17.93,17.96,1189400.0,10.0907,10.246,9.941,9.9577,1189400.0
2009-02-26 09:30:00,17.98,18.19,17.69,18.13,543700.0,10.0539,10.1713,9.8918,10.1378,543700.0
2009-02-26 10:00:00,18.13,18.34,18.1,18.31,593000.0,10.1378,10.2552,10.121,10.2384,593000.0
2009-02-26 10:30:00,18.31,18.55,18.17,18.42,798200.0,10.2384,10.3726,10.1602,10.3,798200.0
2009-02-26 11:00:00,18.42,18.45,18.12,18.13,378100.0,10.3,10.3167,10.1322,10.1378,378100.0
2009-02-26 11:30:00,18.13,18.25,18.04,18.12,222100.0,10.1378,10.2049,10.0875,10.1322,222100.0
2009-02-26 12:00:00,18.12,18.18,17.88,17.97,187600.0,10.1322,10.1658,9.998,10.0483,187600.0
2009-02-26 12:30:00,17.97,18.11,17.91,17.98,210800.0,10.0483,10.1266,10.0148,10.0539,210800.0
2009-02-26 13:00:00,17.98,18.03,17.8,17.96,466900.0,10.0539,10.0819,9.9533,10.0427,466900.0
2009-02-26 13:30:00,17.95,18.04,17.86,17.96,252800.0,10.0371,10.0875,9.9868,10.0427,252800.0
2009-02-26 14:00:00,17.96,18.01,17.85,17.91,480700.0,10.0427,10.0707,9.9812,10.0148,480700.0
2009-02-26 14:30:00,17.9,17.92,17.59,17.68,546400.0,10.0092,10.0204,9.8358,9.8862,546400.0
2009-02-26 15:00:00,17.68,17.69,17.5,17.62,724600.0,9.8862,9.8918,9.7855,9.8526,724600.0
2009-02-26 15:30:00,17.62,17.77,17.54,17.56,1162500.0,9.8526,9.9365,9.8079,9.8191,1162500.0
2009-02-27 09:30:00,17.26,17.71,17.12,17.46,479000.0,9.6513,9.9029,9.573,9.7632,479000.0
2009-02-27 10:00:00,17.46,17.77,17.38,17.55,367500.0,9.7632,9.9365,9.7184,9.8135,367500.0
2009-02-27 10:30:00,17.54,17.62,17.42,17.5,274000.0,9.8079,9.8526,9.7408,9.7855,274000.0
2009-02-27 11:00:00,17.49,17.51,17.26,17.37,257400.0,9.7799,9.7911,9.6513,9.7128,257400.0
2009-02-27 11:30:00,17.37,17.61,17.35,17.49,225500.0,9.7128,9.847,9.7016,9.7799,225500.0
2009-02-27 12:00:00,17.49,17.65,17.47,17.6,242900.0,9.7799,9.8694,9.7687,9.8414,242900.0
2009-02-27 12:30:00,17.6,17.65,17.35,17.53,205000.0,9.8414,9.8694,9.7016,9.8023,205000.0
2009-02-27 13:00:00,17.53,17.6,17.45,17.55,156200.0,9.8023,9.8414,9.7576,9.8135,156200.0
2009-02-27 13:30:00,17.55,17.72,17.45,17.69,415100.0,9.8135,9.9085,9.7576,9.8918,415100.0
2009-02-27 14:00:00,17.69,17.76,17.5,17.53,295500.0,9.8918,9.9309,9.7855,9.8023,295500.0
2009-02-27 14:30:00,17.53,17.57,17.45,17.52,366200.0,9.8023,9.8247,9.7576,9.7967,366200.0
2009-02-27 15:00:00,17.51,17.54,17.31,17.34,527700.0,9.7911,9.8079,9.6793,9.696,527700.0
2009-02-27 15:30:00,17.33,17.5,17.23,17.25,884900.0,9.6905,9.7855,9.6345,9.6457,884900.0
2009-03-02 09:30:00,16.94,17.19,16.73,17.01,417600.0,9.4724,9.6122,9.355,9.5115,417600.0
2009-03-02 10:00:00,17.02,17.13,16.86,17.05,491000.0,9.5171,9.5786,9.4276,9.5339,491000.0
2009-03-02 10:30:00,17.04,17.05,16.9,16.91,229300.0,9.5283,9.5339,9.45,9.4556,229300.0
2009-03-02 11:00:00,16.91,17.01,16.75,16.76,451200.0,9.4556,9.5115,9.3661,9.3717,451200.0
2009-03-02 11:30:00,16.77,16.83,16.59,16.72,386200.0,9.3773,9.4109,9.2767,9.3494,386200.0
2009-03-02 12:00:00,16.73,16.85,16.68,16.76,336300.0,9.355,9.4221,9.327,9.3717,336300.0
2009-03-02 12:30:00,16.76,16.81,16.56,16.57,251400.0,9.3717,9.3997,9.2599,9.2655,251400.0
2009-03-02 13:00:00,16.57,16.66,16.44,16.51,190500.0,9.2655,9.3158,9.1928,9.2319,190500.0
2009-03-02 13:30:00,16.51,16.62,16.44,16.6,145600.0,9.2319,9.2934,9.1928,9.2823,145600.0
2009-03-02 14:00:00,16.59,16.64,16.46,16.52,196700.0,9.2767,9.3046,9.204,9.2375,196700.0
2009-03-02 14:30:00,16.52,16.68,16.43,16.43,337900.0,9.2375,9.327,9.1872,9.1872,337900.0
2009-03-02 15:00:00,16.42,16.46,16.3,16.4,457000.0,9.1816,9.204,9.1145,9.1704,457000.0
2009-03-02 15:30:00,16.41,16.46,16.23,16.31,828700.0,9.176,9.204,9.0754,9.1201,828700.0
2009-03-03 09:30:00,16.36,16.59,16.02,16.05,310700.0,9.1481,9.2767,8.9579,8.9747,310700.0
2009-03-03 10:00:00,16.06,16.25,15.97,16.2,326500.0,8.9803,9.0866,8.93,9.0586,326500.0
2009-03-03 10:30:00,16.19,16.29,16.1,16.18,292100.0,9.053,9.1089,9.0027,9.0474,292100.0
2009-03-03 11:00:00,16.18,16.24,15.92,16.07,298600.0,9.0474,9.081,8.902,8.9859,298600.0
2009-03-03 11:30:00,16.07,16.08,15.89,15.95,171600.0,8.9859,8.9915,8.8852,8.9188,171600.0
2009-03-03 12:00:00,15.94,16.22,15.94,16.17,211300.0,8.9132,9.0698,8.9132,9.0418,211300.0
2009-03-03 12:30:00,16.17,16.23,16.04,16.05,189800.0,9.0418,9.0754,8.9691,8.9747,189800.0
2009-03-03 13:00:00,16.05,16.12,15.97,16.06,239800.0,8.9747,9.0139,8.93,8.9803,239800.0
2009-03-03 13:30:00,16.06,16.22,15.99,16.17,198600.0,8.9803,9.0698,8.9412,9.0418,198600.0
2009-03-03 14:00:00,16.16,16.36,16.15,16.29,262500.0,9.0362,9.1481,9.0306,9.1089,262500.0
2009-03-03 14:30:00,16.29,16.44,16.25,16.35,365700.0,9.1089,9.1928,9.0866,9.1425,365700.0
2009-03-03 15:00:00,16.35,16.35,16.11,16.12,337800.0,9.1425,9.1425,9.0083,9.0139,337800.0
2009-03-03 15:30:00,16.12,16.16,16.02,16.06,406400.0,9.0139,9.0362,8.9579,8.9803,406400.0
2009-03-04 09:30:00,16.49,16.74,16.16,16.55,304300.0,9.2208,9.3605,9.0362,9.2543,304300.0
2009-03-04 10:00:00,16.54,16.77,16.53,16.75,501600.0,9.2487,9.3773,9.2431,9.3661,501600.0
2009-03-04 10:30:00,16.75,16.91,16.71,16.76,624600.0,9.3661,9.4556,9.3438,9.3717,624600.0
2009-03-04 11:00:00,16.78,16.99,16.75,16.83,386600.0,9.3829,9.5003,9.3661,9.4109,386600.0
2009-03-04 11:30:00,16.83,16.94,16.75,16.75,332400.0,9.4109,9.4724,9.3661,9.3661,332400.0
2009-03-04 12:00:00,16.76,16.79,16.5,16.59,442800.0,9.3717,9.3885,9.2263,9.2767,442800.0
2009-03-04 12:30:00,16.59,16.68,16.46,16.52,162600.0,9.2767,9.327,9.204,9.2375,162600.0
2009-03-04 13:00:00,16.52,16.64,16.43,16.58,176800.0,9.2375,9.3046,9.1872,9.2711,176800.0
2009-03-04 13:30:00,16.58,16.66,16.53,16.55,128500.0,9.2711,9.3158,9.2431,9.2543,128500.0
2009-03-04 14:00:00,16.55,16.74,16.53,16.7,305800.0,9.2543,9.3605,9.2431,9.3382,305800.0
2009-03-04 14:30:00,16.71,16.92,16.66,16.89,381500.0,9.3438,9.4612,9.3158,9.4444,381500.0
2009-03-04 15:00:00,16.88,17.03,16.85,17.01,367100.0,9.4388,9.5227,9.4221,9.5115,367100.0
2009-03-04 15:30:00,17.01,17.02,16.72,16.77,1088800.0,9.5115,9.5171,9.3494,9.3773,1088800.0
2009-03-05 09:30:00,16.43,16.89,16.3,16.86,312200.0,9.1872,9.4444,9.1145,9.4276,312200.0
2009-03-05 10:00:00,16.85,16.98,16.62,16.69,529100.0,9.4221,9.4947,9.2934,9.3326,529100.0
2009-03-05 10:30:00,16.69,16.72,16.42,16.43,215900.0,9.3326,9.3494,9.1816,9.1872,215900.0
2009-03-05 11:00:00,16.43,16.49,16.23,16.29,221600.0,9.1872,9.2208,9.0754,9.1089,221600.0
2009-03-05 11:30:00,16.29,16.52,16.29,16.38,170900.0,9.1089,9.2375,9.1089,9.1592,170900.0
2009-03-05 12:00:00,16.38,16.5,16.3,16.5,332400.0,9.1592,9.2263,9.1145,9.2263,332400.0
2009-03-05 12:30:00,16.5,16.57,16.41,16.42,109200.0,9.2263,9.2655,9.176,9.1816,109200.0
2009-03-05 13:00:00,16.42,16.54,16.41,16.52,126800.0,9.1816,9.2487,9.176,9.2375,126800.0
2009-03-05 13:30:00,16.52,16.53,16.38,16.43,120900.0,9.2375,9.2431,9.1592,9.1872,120900.0
2009-03-05 14:00:00,16.42,16.43,16.33,16.33,172200.0,9.1816,9.1872,9.1313,9.1313,172200.0
2009-03-05 14:30:00,16.32,16.4,16.28,16.32,208900.0,9.1257,9.1704,9.1033,9.1257,208900.0
2009-03-05 15:00:00,16.32,16.56,16.3,16.42,444800.0,9.1257,9.2599,9.1145,9.1816,444800.0
2009-03-05 15:30:00,16.43,16.45,16.26,16.3,684500.0,9.1872,9.1984,9.0921,9.1145,684500.0
2009-03-06 09:30:00,16.61,16.69,16.1,16.12,474500.0,9.2879,9.3326,9.0027,9.0139,474500.0
2009-03-06 10:00:00,16.13,16.13,15.79,15.89,520800.0,9.0195,9.0195,8.8293,8.8852,520800.0
2009-03-06 10:30:00,15.89,15.94,15.52,15.57,519800.0,8.8852,8.9132,8.6784,8.7063,519800.0
2009-03-06 11:00:00,15.57,15.64,15.46,15.54,270600.0,8.7063,8.7455,8.6448,8.6895,270600.0
2009-03-06 11:30:00,15.55,15.68,15.5,15.55,195200.0,8.6951,8.7678,8.6672,8.6951,195200.0
2009-03-06 12:00:00,15.55,15.64,15.54,15.6,256300.0,8.6951,8.7455,8.6895,8.7231,256300.0
2009-03-06 12:30:00,15.59,15.62,15.45,15.62,243800.0,8.7175,8.7343,8.6392,8.7343,243800.0
2009-03-06 13:00:00,15.61,15.63,15.45,15.5,165700.0,8.7287,8.7399,8.6392,8.6672,165700.0
2009-03-06 13:30:00,15.5,15.56,15.38,15.55,244000.0,8.6672,8.7007,8.6001,8.6951,244000.0
2009-03-06 14:00:00,15.55,15.66,15.47,15.53,293600.0,8.6951,8.7566,8.6504,8.6839,293600.0
2009-03-06 14:30:00,15.52,15.53,15.33,15.35,335400.0,8.6784,8.6839,8.5721,8.5833,335400.0
2009-03-06 15:00:00,15.35,15.44,15.27,15.36,656000.0,8.5833,8.6336,8.5386,8.5889,656000.0
2009-03-06 15:30:00,15.37,15.68,15.36,15.65,1258300.0,8.5945,8.7678,8.5889,8.751,1258300.0
2009-03-09 09:30:00,15.43,16.3,15.36,16.09,477700.0,8.628,9.1145,8.5889,8.9971,477700.0
2009-03-09 10:00:00,16.08,16.34,16.01,16.01,323000.0,8.9915,9.1369,8.9524,8.9524,323000.0
2009-03-09 10:30:00,16.02,16.08,15.63,15.65,205800.0,8.9579,8.9915,8.7399,8.751,205800.0
2009-03-09 11:00:00,15.65,15.76,15.63,15.67,199800.0,8.751,8.8126,8.7399,8.7622,199800.0
2009-03-09 11:30:00,15.68,15.73,15.58,15.63,157700.0,8.7678,8.7958,8.7119,8.7399,157700.0
2009-03-09 12:00:00,15.63,15.83,15.61,15.74,125500.0,8.7399,8.8517,8.7287,8.8014,125500.0
2009-03-09 12:30:00,15.73,15.76,15.58,15.64,174100.0,8.7958,8.8126,8.7119,8.7455,174100.0
2009-03-09 13:00:00,15.64,15.64,15.48,15.58,185000.0,8.7455,8.7455,8.656,8.7119,185000.0
2009-03-09 13:30:00,15.57,15.66,15.51,15.52,142300.0,8.7063,8.7566,8.6728,8.6784,142300.0
2009-03-09 14:00:00,15.53,15.67,15.5,15.54,155200.0,8.6839,8.7622,8.6672,8.6895,155200.0
2009-03-09 14:30:00,15.53,15.64,15.48,15.57,296800.0,8.6839,8.7455,8.656,8.7063,296800.0
2009-03-09 15:00:00,15.57,15.64,15.45,15.52,460700.0,8.7063,8.7455,8.6392,8.6784,460700.0
2009-03-09 15:30:00,15.52,15.61,15.43,15.53,672200.0,8.6784,8.7287,8.628,8.6839,672200.0
2009-03-10 09:30:00,16.0,16.34,15.66,16.16,368800.0,8.9468,9.1369,8.7566,9.0362,368800.0
2009-03-10 10:00:00,16.15,16.5,16.15,16.5,314300.0,9.0306,9.2263,9.0306,9.2263,314300.0
2009-03-10 10:30:00,16.5,16.6,16.44,16.51,336300.0,9.2263,9.2823,9.1928,9.2319,336300.0
2009-03-10 11:00:00,16.51,16.51,16.25,16.28,449800.0,9.2319,9.2319,9.0866,9.1033,449800.0
2009-03-10 11:30:00,16.28,16.37,16.27,16.37,254300.0,9.1033,9.1537,9.0977,9.1537,254300.0
2009-03-10 12:00:00,16.37,16.52,16.37,16.43,203800.0,9.1537,9.2375,9.1537,9.1872,203800.0
2009-03-10 12:30:00,16.42,16.53,16.41,16.5,192400.0,9.1816,9.2431,9.176,9.2263,192400.0
2009-03-10 13:00:00,16.5,16.53,16.49,16.51,140800.0,9.2263,9.2431,9.2208,9.2319,140800.0
2009-03-10 13:30:00,16.5,16.66,16.5,16.52,253400.0,9.2263,9.3158,9.2263,9.2375,253400.0
2009-03-10 14:00:00,16.53,16.54,16.41,16.47,263200.0,9.2431,9.2487,9.176,9.2096,263200.0
2009-03-10 14:30:00,16.48,16.55,16.38,16.49,174800.0,9.2152,9.2543,9.1592,9.2208,174800.0
2009-03-10 15:00:00,16.5,16.6,16.43,16.57,276400.0,9.2263,9.2823,9.1872,9.2655,276400.0
2009-03-10 15:30:00,16.57,16.64,16.48,16.63,600600.0,9.2655,9.3046,9.2152,9.299,600600.0
2009-03-11 09:30:00,16.72,16.99,16.45,16.87,301100.0,9.3494,9.5003,9.1984,9.4332,301100.0
2009-03-11 10:00:00,16.88,16.93,16.71,16.92,179100.0,9.4388,9.4668,9.3438,9.4612,179100.0
2009-03-11 10:30:00,16.92,16.96,16.7,16.91,287200.0,9.4612,9.4836,9.3382,9.4556,287200.0
2009-03-11 11:00:00,16.9,17.07,16.88,17.01,387800.0,9.45,9.5451,9.4388,9.5115,387800.0
2009-03-11 11:30:00,17.01,17.13,16.94,17.1,265700.0,9.5115,9.5786,9.4724,9.5618,265700.0
2009-03-11 12:00:00,17.1,17.13,17.01,17.03,107700.0,9.5618,9.5786,9.5115,9.5227,107700.0
2009-03-11 12:30:00,17.04,17.04,16.84,16.84,111200.0,9.5283,9.5283,9.4165,9.4165,111200.0
2009-03-11 13:00:00,16.85,16.96,16.8,16.83,120700.0,9.4221,9.4836,9.3941,9.4109,120700.0
2009-03-11 13:30:00,16.85,17.04,16.85,17.0,135000.0,9.4221,9.5283,9.4221,9.5059,135000.0
2009-03-11 14:00:00,17.0,17.01,16.72,16.77,206500.0,9.5059,9.5115,9.3494,9.3773,206500.0
2009-03-11 14:30:00,16.77,16.95,16.77,16.87,168000.0,9.3773,9.478,9.3773,9.4332,168000.0
2009-03-11 15:00:00,16.88,17.15,16.88,17.09,357800.0,9.4388,9.5898,9.4388,9.5563,357800.0
2009-03-11 15:30:00,17.09,17.17,17.02,17.08,552900.0,9.5563,9.601,9.5171,9.5507,552900.0
2009-03-12 09:30:00,16.93,17.35,16.77,17.04,342700.0,9.4668,9.7016,9.3773,9.5283,342700.0
2009-03-12 10:00:00,17.05,17.55,17.04,17.36,295700.0,9.5339,9.8135,9.5283,9.7072,295700.0
2009-03-12 10:30:00,17.38,17.56,17.27,17.41,357200.0,9.7184,9.8191,9.6569,9.7352,357200.0
2009-03-12 11:00:00,17.4,17.46,17.21,17.25,175500.0,9.7296,9.7632,9.6234,9.6457,175500.0
2009-03-12 11:30:00,17.25,17.5,17.22,17.5,178000.0,9.6457,9.7855,9.6289,9.7855,178000.0
2009-03-12 12:00:00,17.49,17.54,17.4,17.46,150400.0,9.7799,9.8079,9.7296,9.7632,150400.0
2009-03-12 12:30:00,17.46,17.6,17.45,17.55,196000.0,9.7632,9.8414,9.7576,9.8135,196000.0
2009-03-12 13:00:00,17.55,17.59,17.44,17.5,218200.0,9.8135,9.8358,9.752,9.7855,218200.0
2009-03-12 13:30:00,17.5,17.63,17.48,17.55,90700.0,9.7855,9.8582,9.7743,9.8135,90700.0
2009-03-12 14:00:00,17.56,17.73,17.54,17.69,182200.0,9.8191,9.9141,9.8079,9.8918,182200.0
2009-03-12 14:30:00,17.69,17.81,17.65,17.76,174500.0,9.8918,9.9589,9.8694,9.9309,174500.0
2009-03-12 15:00:00,17.76,17.76,17.61,17.67,274700.0,9.9309,9.9309,9.847,9.8806,274700.0
2009-03-12 15:30:00,17.68,17.85,17.64,17.78,672500.0,9.8862,9.9812,9.8638,9.9421,672500.0
2009-03-13 09:30:00,17.79,18.24,17.53,18.2,397700.0,9.9477,10.1993,9.8023,10.1769,397700.0
2009-03-13 10:00:00,18.2,18.57,18.16,18.33,641300.0,10.1769,10.3838,10.1546,10.2496,641300.0
2009-03-13 10:30:00,18.33,18.49,18.25,18.43,403500.0,10.2496,10.3391,10.2049,10.3055,403500.0
2009-03-13 11:00:00,18.42,18.47,18.17,18.29,689500.0,10.3,10.3279,10.1602,10.2273,689500.0
2009-03-13 11:30:00,18.28,18.32,18.14,18.23,508200.0,10.2217,10.244,10.1434,10.1937,508200.0
2009-03-13 12:00:00,18.23,18.36,18.23,18.32,332100.0,10.1937,10.2664,10.1937,10.244,332100.0
2009-03-13 12:30:00,18.33,18.53,18.31,18.53,260900.0,10.2496,10.3615,10.2384,10.3615,260900.0
2009-03-13 13:00:00,18.53,18.71,18.52,18.64,176100.0,10.3615,10.4621,10.3559,10.423,176100.0
2009-03-13 13:30:00,18.65,18.66,18.49,18.51,122200.0,10.4286,10.4342,10.3391,10.3503,122200.0
2009-03-13 14:00:00,18.51,18.54,18.3,18.38,290400.0,10.3503,10.3671,10.2329,10.2776,290400.0
2009-03-13 14:30:00,18.37,18.53,18.36,18.42,193600.0,10.272,10.3615,10.2664,10.3,193600.0
2009-03-13 15:00:00,18.42,18.54,18.35,18.5,192900.0,10.3,10.3671,10.2608,10.3447,192900.0
2009-03-13 15:30:00,18.5,18.55,18.43,18.55,644700.0,10.3447,10.3726,10.3055,10.3726,644700.0
2009-03-16 09:30:00,18.66,18.82,18.37,18.5,519200.0,10.4342,10.5236,10.272,10.3447,519200.0
2009-03-16 10:00:00,18.5,18.67,18.37,18.45,467000.0,10.3447,10.4397,10.272,10.3167,467000.0
2009-03-16 10:30:00,18.46,18.57,18.4,18.41,445000.0,10.3223,10.3838,10.2888,10.2944,445000.0
2009-03-16 11:00:00,18.42,18.79,18.39,18.73,397700.0,10.3,10.5068,10.2832,10.4733,397700.0
2009-03-16 11:30:00,18.73,18.79,18.62,18.75,195200.0,10.4733,10.5068,10.4118,10.4845,195200.0
2009-03-16 12:00:00,18.75,18.77,18.67,18.73,286800.0,10.4845,10.4957,10.4397,10.4733,286800.0
2009-03-16 12:30:00,18.73,19.17,18.73,19.17,537400.0,10.4733,10.7193,10.4733,10.7193,537400.0
2009-03-16 13:00:00,19.16,19.19,18.93,18.96,309500.0,10.7137,10.7305,10.5851,10.6019,309500.0
2009-03-16 13:30:00,18.97,18.98,18.85,18.92,244800.0,10.6075,10.6131,10.5404,10.5795,244800.0
2009-03-16 14:00:00,18.92,19.0,18.85,18.9,659400.0,10.5795,10.6243,10.5404,10.5684,659400.0
2009-03-16 14:30:00,18.91,19.04,18.81,18.92,544000.0,10.574,10.6466,10.518,10.5795,544000.0
2009-03-16 15:00:00,18.93,18.94,18.64,18.7,840600.0,10.5851,10.5907,10.423,10.4565,840600.0
2009-03-16 15:30:00,18.7,18.76,18.49,18.63,1297700.0,10.4565,10.4901,10.3391,10.4174,1297700.0
2009-03-17 09:30:00,18.82,19.16,18.4,18.98,617200.0,10.5236,10.7137,10.2888,10.6131,617200.0
2009-03-17 10:00:00,18.98,19.19,18.85,18.86,529300.0,10.6131,10.7305,10.5404,10.546,529300.0
2009-03-17 10:30:00,18.86,19.14,18.79,19.05,290000.0,10.546,10.7026,10.5068,10.6522,290000.0
2009-03-17 11:00:00,19.05,19.09,18.83,18.93,227200.0,10.6522,10.6746,10.5292,10.5851,227200.0
2009-03-17 11:30:00,18.93,19.24,18.92,19.23,333000.0,10.5851,10.7585,10.5795,10.7529,333000.0
2009-03-17 12:00:00,19.24,19.37,19.15,19.35,411000.0,10.7585,10.8312,10.7082,10.82,411000.0
2009-03-17 12:30:00,19.35,19.43,19.23,19.41,256900.0,10.82,10.8647,10.7529,10.8535,256900.0
2009-03-17 13:00:00,19.41,19.61,19.38,19.48,363400.0,10.8535,10.9654,10.8368,10.8927,363400.0
2009-03-17 13:30:00,19.48,19.52,19.29,19.32,268900.0,10.8927,10.915,10.7864,10.8032,268900.0
2009-03-17 14:00:00,19.32,19.45,19.26,19.33,388300.0,10.8032,10.8759,10.7697,10.8088,388300.0
2009-03-17 14:30:00,19.33,19.43,19.26,19.39,317700.0,10.8088,10.8647,10.7697,10.8424,317700.0
2009-03-17 15:00:00,19.39,19.61,19.33,19.52,488800.0,10.8424,10.9654,10.8088,10.915,488800.0
2009-03-17 15:30:00,19.52,19.75,19.43,19.74,1105600.0,10.915,11.0437,10.8647,11.0381,1105600.0
2009-03-18 09:30:00,19.52,19.86,19.43,19.77,672200.0,10.915,11.1052,10.8647,11.0548,672200.0
2009-03-18 10:00:00,19.78,19.82,19.21,19.4,576700.0,11.0604,11.0828,10.7417,10.8479,576700.0
2009-03-18 10:30:00,19.4,19.52,19.2,19.52,399600.0,10.8479,10.915,10.7361,10.915,399600.0
2009-03-18 11:00:00,19.51,19.59,19.43,19.55,194000.0,10.9095,10.9542,10.8647,10.9318,194000.0
2009-03-18 11:30:00,19.55,19.9,19.54,19.88,335600.0,10.9318,11.1275,10.9262,11.1163,335600.0
2009-03-18 12:00:00,19.88,20.06,19.86,19.94,367300.0,11.1163,11.217,11.1052,11.1499,367300.0
2009-03-18 12:30:00,19.94,19.99,19.83,19.98,268200.0,11.1499,11.1779,11.0884,11.1723,268200.0
2009-03-18 13:00:00,19.98,19.98,19.81,19.82,232700.0,11.1723,11.1723,11.0772,11.0828,232700.0
2009-03-18 13:30:00,19.82,20.15,19.82,20.12,362800.0,11.0828,11.2673,11.0828,11.2505,362800.0
2009-03-18 14:00:00,20.11,20.76,20.05,20.55,896000.0,11.245,11.6084,11.2114,11.491,896000.0
2009-03-18 14:30:00,20.55,20.67,20.28,20.53,1128900.0,11.491,11.5581,11.34,11.4798,1128900.0
2009-03-18 15:00:00,20.53,20.54,20.12,20.22,720000.0,11.4798,11.4854,11.2505,11.3065,720000.0
2009-03-18 15:30:00,20.23,20.5,20.12,20.5,1075500.0,11.3121,11.463,11.2505,11.463,1075500.0
2009-03-19 09:30:00,20.89,21.35,20.73,20.91,1290100.0,11.6811,11.9383,11.5916,11.6923,1290100.0
2009-03-19 10:00:00,20.91,21.26,20.91,20.98,731000.0,11.6923,11.888,11.6923,11.7314,731000.0
2009-03-19 10:30:00,20.97,21.13,20.85,21.0,591300.0,11.7258,11.8153,11.6587,11.7426,591300.0
2009-03-19 11:00:00,21.01,21.17,20.94,20.94,485900.0,11.7482,11.8377,11.7091,11.7091,485900.0
2009-03-19 11:30:00,20.94,20.99,20.73,20.91,347300.0,11.7091,11.737,11.5916,11.6923,347300.0
2009-03-19 12:00:00,20.92,20.98,20.84,20.9,151300.0,11.6979,11.7314,11.6532,11.6867,151300.0
2009-03-19 12:30:00,20.9,20.99,20.67,20.67,160300.0,11.6867,11.737,11.5581,11.5581,160300.0
2009-03-19 13:00:00,20.67,20.78,20.56,20.72,230700.0,11.5581,11.6196,11.4966,11.5861,230700.0
2009-03-19 13:30:00,20.73,20.84,20.63,20.73,151400.0,11.5916,11.6532,11.5357,11.5916,151400.0
2009-03-19 14:00:00,20.73,20.86,20.72,20.75,221700.0,11.5916,11.6643,11.5861,11.6028,221700.0
2009-03-19 14:30:00,20.76,20.79,20.6,20.68,245000.0,11.6084,11.6252,11.519,11.5637,245000.0
2009-03-19 15:00:00,20.68,20.76,20.63,20.7,298000.0,11.5637,11.6084,11.5357,11.5749,298000.0
2009-03-19 15:30:00,20.7,20.82,20.61,20.62,804000.0,11.5749,11.642,11.5245,11.5301,804000.0
2009-03-20 09:30:00,20.75,20.9,20.3,20.68,1411000.0,11.6028,11.6867,11.3512,11.5637,1411000.0
2009-03-20 10:00:00,20.67,20.75,20.37,20.74,383200.0,11.5581,11.6028,11.3903,11.5972,383200.0
2009-03-20 10:30:00,20.75,20.77,20.6,20.71,338100.0,11.6028,11.614,11.519,11.5805,338100.0
2009-03-20 11:00:00,20.71,20.73,20.33,20.35,447200.0,11.5805,11.5916,11.368,11.3792,447200.0
2009-03-20 11:30:00,20.35,20.37,20.05,20.11,439600.0,11.3792,11.3903,11.2114,11.245,439600.0
2009-03-20 12:00:00,20.11,20.23,20.06,20.19,244000.0,11.245,11.3121,11.217,11.2897,244000.0
2009-03-20 12:30:00,20.19,20.28,19.85,19.94,232800.0,11.2897,11.34,11.0996,11.1499,232800.0
2009-03-20 13:00:00,19.94,19.98,19.71,19.73,366800.0,11.1499,11.1723,11.0213,11.0325,366800.0
2009-03-20 13:30:00,19.73,19.74,19.48,19.5,466500.0,11.0325,11.0381,10.8927,10.9039,466500.0
2009-03-20 14:00:00,19.5,19.53,19.29,19.5,606000.0,10.9039,10.9206,10.7864,10.9039,606000.0
2009-03-20 14:30:00,19.5,19.56,19.36,19.49,309400.0,10.9039,10.9374,10.8256,10.8983,309400.0
2009-03-20 15:00:00,19.49,19.58,19.45,19.53,620000.0,10.8983,10.9486,10.8759,10.9206,620000.0
2009-03-20 15:30:00,19.54,19.69,19.48,19.5,902600.0,10.9262,11.0101,10.8927,10.9039,902600.0
2009-03-23 09:30:00,19.82,20.28,19.82,20.26,760500.0,11.0828,11.34,11.0828,11.3288,760500.0
2009-03-23 10:00:00,20.26,20.63,20.26,20.6,810500.0,11.3288,11.5357,11.3288,11.519,810500.0
2009-03-23 10:30:00,20.6,20.78,20.59,20.7,394800.0,11.519,11.6196,11.5134,11.5749,394800.0
2009-03-23 11:00:00,20.72,20.76,20.54,20.56,628700.0,11.5861,11.6084,11.4854,11.4966,628700.0
2009-03-23 11:30:00,20.57,20.72,20.41,20.65,422300.0,11.5022,11.5861,11.4127,11.5469,422300.0
2009-03-23 12:00:00,20.63,20.67,20.5,20.54,265500.0,11.5357,11.5581,11.463,11.4854,265500.0
2009-03-23 12:30:00,20.53,20.56,20.43,20.46,241200.0,11.4798,11.4966,11.4239,11.4407,241200.0
2009-03-23 13:00:00,20.47,20.57,20.4,20.41,223500.0,11.4463,11.5022,11.4071,11.4127,223500.0
2009-03-23 13:30:00,20.41,20.44,20.27,20.32,315500.0,11.4127,11.4295,11.3344,11.3624,315500.0
2009-03-23 14:00:00,20.32,20.43,20.28,20.42,252400.0,11.3624,11.4239,11.34,11.4183,252400.0
2009-03-23 14:30:00,20.42,20.6,20.4,20.55,385100.0,11.4183,11.519,11.4071,11.491,385100.0
2009-03-23 15:00:00,20.55,20.68,20.51,20.59,872200.0,11.491,11.5637,11.4686,11.5134,872200.0
2009-03-23 15:30:00,20.59,20.87,20.55,20.85,1810600.0,11.5134,11.6699,11.491,11.6587,1810600.0
2009-03-24 09:30:00,20.7,20.7,20.27,20.35,486300.0,11.5749,11.5749,11.3344,11.3792,486300.0
2009-03-24 10:00:00,20.35,20.62,20.3,20.43,347300.0,11.3792,11.5301,11.3512,11.4239,347300.0
2009-03-24 10:30:00,20.42,20.45,20.13,20.18,399500.0,11.4183,11.4351,11.2561,11.2841,399500.0
2009-03-24 11:00:00,20.17,20.4,20.12,20.39,213900.0,11.2785,11.4071,11.2505,11.4015,213900.0
2009-03-24 11:30:00,20.39,20.5,20.3,20.37,274500.0,11.4015,11.463,11.3512,11.3903,274500.0
2009-03-24 12:00:00,20.37,20.42,20.3,20.4,122700.0,11.3903,11.4183,11.3512,11.4071,122700.0
2009-03-24 12:30:00,20.4,20.54,20.32,20.53,224200.0,11.4071,11.4854,11.3624,11.4798,224200.0
2009-03-24 13:00:00,20.53,20.59,20.49,20.53,297700.0,11.4798,11.5134,11.4574,11.4798,297700.0
2009-03-24 13:30:00,20.53,20.54,20.35,20.35,199500.0,11.4798,11.4854,11.3792,11.3792,199500.0
2009-03-24 14:00:00,20.36,20.47,20.32,20.33,177800.0,11.3848,11.4463,11.3624,11.368,177800.0
2009-03-24 14:30:00,20.33,20.4,20.2,20.22,248200.0,11.368,11.4071,11.2953,11.3065,248200.0
2009-03-24 15:00:00,20.22,20.3,20.15,20.27,428500.0,11.3065,11.3512,11.2673,11.3344,428500.0
2009-03-24 15:30:00,20.27,20.36,20.1,20.15,650500.0,11.3344,11.3848,11.2394,11.2673,650500.0
2009-03-25 09:30:00,20.16,21.3,20.16,21.2,616600.0,11.2729,11.9104,11.2729,11.8545,616600.0
2009-03-25 10:00:00,21.2,21.58,21.2,21.45,786000.0,11.8545,12.0669,11.8545,11.9942,786000.0
2009-03-25 10:30:00,21.45,21.64,21.37,21.42,456100.0,11.9942,12.1005,11.9495,11.9775,456100.0
2009-03-25 11:00:00,21.43,21.56,21.32,21.43,410100.0,11.9831,12.0558,11.9216,11.9831,410100.0
2009-03-25 11:30:00,21.44,21.5,21.26,21.32,376000.0,11.9887,12.0222,11.888,11.9216,376000.0
2009-03-25 12:00:00,21.31,21.54,21.31,21.38,372900.0,11.916,12.0446,11.916,11.9551,372900.0
2009-03-25 12:30:00,21.39,21.42,21.11,21.12,231300.0,11.9607,11.9775,11.8041,11.8097,231300.0
2009-03-25 13:00:00,21.12,21.15,20.71,20.73,362600.0,11.8097,11.8265,11.5805,11.5916,362600.0
2009-03-25 13:30:00,20.72,20.8,20.55,20.64,333200.0,11.5861,11.6308,11.491,11.5413,333200.0
2009-03-25 14:00:00,20.64,20.64,20.31,20.4,422500.0,11.5413,11.5413,11.3568,11.4071,422500.0
2009-03-25 14:30:00,20.41,20.49,20.21,20.27,584400.0,11.4127,11.4574,11.3009,11.3344,584400.0
2009-03-25 15:00:00,20.28,20.61,20.19,20.61,466700.0,11.34,11.5245,11.2897,11.5245,466700.0
2009-03-25 15:30:00,20.61,20.88,20.52,20.88,964600.0,11.5245,11.6755,11.4742,11.6755,964600.0
2009-03-26 09:30:00,21.16,21.64,20.97,21.14,432900.0,11.8321,12.1005,11.7258,11.8209,432900.0
2009-03-26 10:00:00,21.14,21.35,20.98,21.09,271500.0,11.8209,11.9383,11.7314,11.7929,271500.0
2009-03-26 10:30:00,21.07,21.37,21.05,21.26,234200.0,11.7818,11.9495,11.7706,11.888,234200.0
2009-03-26 11:00:00,21.25,21.51,21.22,21.37,169300.0,11.8824,12.0278,11.8656,11.9495,169300.0
2009-03-26 11:30:00,21.36,21.58,21.33,21.55,178100.0,11.9439,12.0669,11.9271,12.0502,178100.0
2009-03-26 12:00:00,21.56,21.88,21.55,21.88,364000.0,12.0558,12.2347,12.0502,12.2347,364000.0
2009-03-26 12:30:00,21.88,21.89,21.63,21.72,343900.0,12.2347,12.2403,12.0949,12.1452,343900.0
2009-03-26 13:00:00,21.71,21.96,21.71,21.88,303100.0,12.1396,12.2794,12.1396,12.2347,303100.0
2009-03-26 13:30:00,21.88,21.91,21.71,21.78,253400.0,12.2347,12.2515,12.1396,12.1788,253400.0
2009-03-26 14:00:00,21.78,21.89,21.73,21.74,183900.0,12.1788,12.2403,12.1508,12.1564,183900.0
2009-03-26 14:30:00,21.74,21.87,21.69,21.77,458400.0,12.1564,12.2291,12.1284,12.1732,458400.0
2009-03-26 15:00:00,21.78,22.03,21.75,21.99,513600.0,12.1788,12.3186,12.162,12.2962,513600.0
2009-03-26 15:30:00,21.99,22.14,21.89,22.13,810700.0,12.2962,12.3801,12.2403,12.3745,810700.0
2009-03-27 09:30:00,21.6,22.07,21.51,21.97,464900.0,12.0781,12.3409,12.0278,12.285,464900.0
2009-03-27 10:00:00,21.97,22.03,21.6,21.79,369000.0,12.285,12.3186,12.0781,12.1844,369000.0
2009-03-27 10:30:00,21.8,21.89,21.69,21.79,217000.0,12.19,12.2403,12.1284,12.1844,217000.0
2009-03-27 11:00:00,21.82,21.86,21.65,21.78,154100.0,12.2011,12.2235,12.1061,12.1788,154100.0
2009-03-27 11:30:00,21.79,21.98,21.75,21.95,226600.0,12.1844,12.2906,12.162,12.2738,226600.0
2009-03-27 12:00:00,21.95,21.99,21.54,21.59,337500.0,12.2738,12.2962,12.0446,12.0725,337500.0
2009-03-27 12:30:00,21.59,21.67,21.5,21.51,204100.0,12.0725,12.1173,12.0222,12.0278,204100.0
2009-03-27 13:00:00,21.52,21.52,21.37,21.5,161600.0,12.0334,12.0334,11.9495,12.0222,161600.0
2009-03-27 13:30:00,21.5,21.54,21.31,21.35,218400.0,12.0222,12.0446,11.916,11.9383,218400.0
2009-03-27 14:00:00,21.34,21.55,21.34,21.51,128700.0,11.9327,12.0502,11.9327,12.0278,128700.0
2009-03-27 14:30:00,21.51,21.54,21.4,21.54,145900.0,12.0278,12.0446,11.9663,12.0446,145900.0
2009-03-27 15:00:00,21.54,21.65,21.5,21.53,245700.0,12.0446,12.1061,12.0222,12.039,245700.0
2009-03-27 15:30:00,21.52,21.6,21.34,21.49,542900.0,12.0334,12.0781,11.9327,12.0166,542900.0
2009-03-30 09:30:00,21.06,21.16,20.46,20.63,567300.0,11.7762,11.8321,11.4407,11.5357,567300.0
2009-03-30 10:00:00,20.62,20.68,20.24,20.39,508400.0,11.5301,11.5637,11.3176,11.4015,508400.0
2009-03-30 10:30:00,20.39,20.39,20.1,20.24,366900.0,11.4015,11.4015,11.2394,11.3176,366900.0
2009-03-30 11:00:00,20.24,20.33,20.09,20.21,501500.0,11.3176,11.368,11.2338,11.3009,501500.0
2009-03-30 11:30:00,20.21,20.36,20.18,20.28,332200.0,11.3009,11.3848,11.2841,11.34,332200.0
2009-03-30 12:00:00,20.28,20.3,20.14,20.24,405300.0,11.34,11.3512,11.2617,11.3176,405300.0
2009-03-30 12:30:00,20.25,20.26,20.08,20.1,360300.0,11.3232,11.3288,11.2282,11.2394,360300.0
2009-03-30 13:00:00,20.1,20.16,20.03,20.11,241200.0,11.2394,11.2729,11.2002,11.245,241200.0
2009-03-30 13:30:00,20.11,20.13,19.92,19.99,311400.0,11.245,11.2561,11.1387,11.1779,311400.0
2009-03-30 14:00:00,19.99,20.1,19.96,19.97,310000.0,11.1779,11.2394,11.1611,11.1667,310000.0
2009-03-30 14:30:00,19.98,20.01,19.85,19.85,333800.0,11.1723,11.189,11.0996,11.0996,333800.0
2009-03-30 15:00:00,19.85,20.04,19.84,19.98,412800.0,11.0996,11.2058,11.094,11.1723,412800.0
2009-03-30 15:30:00,19.98,20.16,19.97,20.1,872800.0,11.1723,11.2729,11.1667,11.2394,872800.0
2009-03-31 09:30:00,20.11,20.42,19.95,20.01,388100.0,11.245,11.4183,11.1555,11.189,388100.0
2009-03-31 10:00:00,19.99,20.32,19.9,20.25,427300.0,11.1779,11.3624,11.1275,11.3232,427300.0
2009-03-31 10:30:00,20.25,20.3,19.99,20.0,317500.0,11.3232,11.3512,11.1779,11.1834,317500.0
2009-03-31 11:00:00,20.0,20.13,19.96,20.03,245800.0,11.1834,11.2561,11.1611,11.2002,245800.0
2009-03-31 11:30:00,20.03,20.08,19.93,19.98,152600.0,11.2002,11.2282,11.1443,11.1723,152600.0
2009-03-31 12:00:00,19.97,19.99,19.78,19.84,254900.0,11.1667,11.1779,11.0604,11.094,254900.0
2009-03-31 12:30:00,19.84,20.1,19.84,20.06,330100.0,11.094,11.2394,11.094,11.217,330100.0
2009-03-31 13:00:00,20.07,20.25,20.06,20.16,223400.0,11.2226,11.3232,11.217,11.2729,223400.0
2009-03-31 13:30:00,20.17,20.17,20.06,20.12,161300.0,11.2785,11.2785,11.217,11.2505,161300.0
2009-03-31 14:00:00,20.13,20.26,20.11,20.23,230300.0,11.2561,11.3288,11.245,11.3121,230300.0
2009-03-31 14:30:00,20.24,20.39,20.23,20.28,319700.0,11.3176,11.4015,11.3121,11.34,319700.0
2009-03-31 15:00:00,20.28,20.28,20.15,20.25,389600.0,11.34,11.34,11.2673,11.3232,389600.0
2009-03-31 15:30:00,20.25,20.25,19.92,19.96,1148200.0,11.3232,11.3232,11.1387,11.1611,1148200.0
2009-04-01 09:30:00,19.64,19.89,19.45,19.85,355800.0,10.9821,11.1219,10.8759,11.0996,355800.0
2009-04-01 10:00:00,19.85,20.26,19.8,20.16,308100.0,11.0996,11.3288,11.0716,11.2729,308100.0
2009-04-01 10:30:00,20.16,20.4,20.01,20.23,448600.0,11.2729,11.4071,11.189,11.3121,448600.0
2009-04-01 11:00:00,20.23,20.25,20.04,20.22,202500.0,11.3121,11.3232,11.2058,11.3065,202500.0
2009-04-01 11:30:00,20.22,20.49,20.21,20.45,227800.0,11.3065,11.4574,11.3009,11.4351,227800.0
2009-04-01 12:00:00,20.45,20.56,20.4,20.42,186300.0,11.4351,11.4966,11.4071,11.4183,186300.0
2009-04-01 12:30:00,20.43,20.48,20.17,20.18,203900.0,11.4239,11.4519,11.2785,11.2841,203900.0
2009-04-01 13:00:00,20.17,20.21,19.98,20.09,289600.0,11.2785,11.3009,11.1723,11.2338,289600.0
2009-04-01 13:30:00,20.08,20.28,20.05,20.28,223700.0,11.2282,11.34,11.2114,11.34,223700.0
2009-04-01 14:00:00,20.28,20.31,20.2,20.22,218600.0,11.34,11.3568,11.2953,11.3065,218600.0
2009-04-01 14:30:00,20.22,20.33,20.16,20.29,224500.0,11.3065,11.368,11.2729,11.3456,224500.0
2009-04-01 15:00:00,20.3,20.32,20.02,20.19,315900.0,11.3512,11.3624,11.1946,11.2897,315900.0
2009-04-01 15:30:00,20.2,20.42,20.12,20.34,617900.0,11.2953,11.4183,11.2505,11.3736,617900.0
2009-04-02 09:30:00,20.77,21.3,20.73,21.2,531100.0,11.614,11.9104,11.5916,11.8545,531100.0
2009-04-02 10:00:00,21.2,21.26,20.92,21.06,583700.0,11.8545,11.888,11.6979,11.7762,583700.0
2009-04-02 10:30:00,21.06,21.26,21.03,21.23,486000.0,11.7762,11.888,11.7594,11.8712,486000.0
2009-04-02 11:00:00,21.24,21.66,21.22,21.57,578900.0,11.8768,12.1117,11.8656,12.0613,578900.0
2009-04-02 11:30:00,21.56,21.57,21.43,21.5,233300.0,12.0558,12.0613,11.9831,12.0222,233300.0
2009-04-02 12:00:00,21.51,21.85,21.47,21.84,294500.0,12.0278,12.2179,12.0054,12.2123,294500.0
2009-04-02 12:30:00,21.83,21.84,21.69,21.72,224000.0,12.2067,12.2123,12.1284,12.1452,224000.0
2009-04-02 13:00:00,21.72,21.72,21.49,21.51,193900.0,12.1452,12.1452,12.0166,12.0278,193900.0
2009-04-02 13:30:00,21.51,21.57,21.4,21.49,292900.0,12.0278,12.0613,11.9663,12.0166,292900.0
2009-04-02 14:00:00,21.49,21.66,21.47,21.66,169800.0,12.0166,12.1117,12.0054,12.1117,169800.0
2009-04-02 14:30:00,21.67,21.83,21.63,21.72,247700.0,12.1173,12.2067,12.0949,12.1452,247700.0
2009-04-02 15:00:00,21.71,21.76,21.54,21.62,322200.0,12.1396,12.1676,12.0446,12.0893,322200.0
2009-04-02 15:30:00,21.62,21.68,21.46,21.56,851500.0,12.0893,12.1229,11.9998,12.0558,851500.0
2009-04-03 09:30:00,21.5,21.84,21.39,21.75,449000.0,12.0222,12.2123,11.9607,12.162,449000.0
2009-04-03 10:00:00,21.7,21.74,21.35,21.59,343100.0,12.134,12.1564,11.9383,12.0725,343100.0
2009-04-03 10:30:00,21.59,21.79,21.59,21.73,390500.0,12.0725,12.1844,12.0725,12.1508,390500.0
2009-04-03 11:00:00,21.74,21.8,21.64,21.67,261800.0,12.1564,12.19,12.1005,12.1173,261800.0
2009-04-03 11:30:00,21.68,21.82,21.64,21.81,221800.0,12.1229,12.2011,12.1005,12.1956,221800.0
2009-04-03 12:00:00,21.81,22.43,21.76,22.43,695100.0,12.1956,12.5422,12.1676,12.5422,695100.0
2009-04-03 12:30:00,22.43,22.55,22.38,22.42,450700.0,12.5422,12.6093,12.5143,12.5366,450700.0
2009-04-03 13:00:00,22.42,22.63,22.42,22.6,460100.0,12.5366,12.6541,12.5366,12.6373,460100.0
2009-04-03 13:30:00,22.61,22.93,22.55,22.93,629200.0,12.6429,12.8218,12.6093,12.8218,629200.0
2009-04-03 14:00:00,22.93,23.22,22.86,23.2,740300.0,12.8218,12.984,12.7827,12.9728,740300.0
2009-04-03 14:30:00,23.2,23.39,23.08,23.2,736900.0,12.9728,13.079,12.9057,12.9728,736900.0
2009-04-03 15:00:00,23.19,23.24,22.88,23.02,633100.0,12.9672,12.9952,12.7939,12.8721,633100.0
2009-04-03 15:30:00,23.03,23.12,22.9,23.09,1284400.0,12.8777,12.9281,12.805,12.9113,1284400.0
2009-04-06 09:30:00,22.68,22.96,22.01,22.09,608200.0,12.682,12.8386,12.3074,12.3521,608200.0
2009-04-06 10:00:00,22.09,22.33,22.01,22.02,615800.0,12.3521,12.4863,12.3074,12.313,615800.0
2009-04-06 10:30:00,22.02,22.12,21.94,22.03,290200.0,12.313,12.3689,12.2682,12.3186,290200.0
2009-04-06 11:00:00,22.04,22.15,21.9,22.11,236700.0,12.3242,12.3857,12.2459,12.3633,236700.0
2009-04-06 11:30:00,22.11,22.14,22.04,22.09,191100.0,12.3633,12.3801,12.3242,12.3521,191100.0
2009-04-06 12:00:00,22.09,22.13,21.96,22.0,223100.0,12.3521,12.3745,12.2794,12.3018,223100.0
2009-04-06 12:30:00,22.0,22.11,21.99,22.11,226100.0,12.3018,12.3633,12.2962,12.3633,226100.0
2009-04-06 13:00:00,22.12,22.25,22.07,22.07,267200.0,12.3689,12.4416,12.3409,12.3409,267200.0
2009-04-06 13:30:00,22.06,22.23,22.0,22.1,206000.0,12.3353,12.4304,12.3018,12.3577,206000.0
2009-04-06 14:00:00,22.1,22.17,22.04,22.13,204000.0,12.3577,12.3969,12.3242,12.3745,204000.0
2009-04-06 14:30:00,22.14,22.33,22.03,22.26,361300.0,12.3801,12.4863,12.3186,12.4472,361300.0
2009-04-06 15:00:00,22.26,22.33,22.12,22.31,489700.0,12.4472,12.4863,12.3689,12.4751,489700.0
2009-04-06 15:30:00,22.3,22.54,22.24,22.43,890000.0,12.4695,12.6037,12.436,12.5422,890000.0
2009-04-07 09:30:00,22.07,22.07,21.52,21.76,339300.0,12.3409,12.3409,12.0334,12.1676,339300.0
2009-04-07 10:00:00,21.74,21.99,21.64,21.98,310700.0,12.1564,12.2962,12.1005,12.2906,310700.0
2009-04-07 10:30:00,21.99,22.07,21.85,21.86,166800.0,12.2962,12.3409,12.2179,12.2235,166800.0
2009-04-07 11:00:00,21.86,21.98,21.73,21.84,155500.0,12.2235,12.2906,12.1508,12.2123,155500.0
2009-04-07 11:30:00,21.82,21.97,21.73,21.85,346200.0,12.2011,12.285,12.1508,12.2179,346200.0
2009-04-07 12:00:00,21.85,21.96,21.76,21.76,205600.0,12.2179,12.2794,12.1676,12.1676,205600.0
2009-04-07 12:30:00,21.76,21.8,21.63,21.63,169500.0,12.1676,12.19,12.0949,12.0949,169500.0
2009-04-07 13:00:00,21.64,21.64,21.32,21.38,303600.0,12.1005,12.1005,11.9216,11.9551,303600.0
2009-04-07 13:30:00,21.37,21.37,21.24,21.34,273200.0,11.9495,11.9495,11.8768,11.9327,273200.0
2009-04-07 14:00:00,21.33,21.39,21.28,21.34,241400.0,11.9271,11.9607,11.8992,11.9327,241400.0
2009-04-07 14:30:00,21.34,21.4,21.26,21.39,217800.0,11.9327,11.9663,11.888,11.9607,217800.0
2009-04-07 15:00:00,21.4,21.54,21.31,21.43,281400.0,11.9663,12.0446,11.916,11.9831,281400.0
2009-04-07 15:30:00,21.43,21.57,21.35,21.35,711300.0,11.9831,12.0613,11.9383,11.9383,711300.0
2009-04-08 09:30:00,21.5,22.03,21.49,21.96,239500.0,12.0222,12.3186,12.0166,12.2794,239500.0
2009-04-08 10:00:00,21.97,21.97,21.42,21.45,253400.0,12.285,12.285,11.9775,11.9942,253400.0
2009-04-08 10:30:00,21.45,21.65,21.45,21.64,158200.0,11.9942,12.1061,11.9942,12.1005,158200.0
2009-04-08 11:00:00,21.64,21.84,21.63,21.8,153500.0,12.1005,12.2123,12.0949,12.19,153500.0
2009-04-08 11:30:00,21.79,22.01,21.76,21.95,252400.0,12.1844,12.3074,12.1676,12.2738,252400.0
2009-04-08 12:00:00,21.96,22.0,21.91,21.96,193600.0,12.2794,12.3018,12.2515,12.2794,193600.0
2009-04-08 12:30:00,21.96,22.07,21.91,22.02,173900.0,12.2794,12.3409,12.2515,12.313,173900.0
2009-04-08 13:00:00,22.02,22.1,21.97,22.07,200100.0,12.313,12.3577,12.285,12.3409,200100.0
2009-04-08 13:30:00,22.08,22.1,22.02,22.06,119600.0,12.3465,12.3577,12.313,12.3353,119600.0
2009-04-08 14:00:00,22.07,22.07,21.85,21.95,272100.0,12.3409,12.3409,12.2179,12.2738,272100.0
2009-04-08 14:30:00,21.95,22.0,21.86,21.94,189600.0,12.2738,12.3018,12.2235,12.2682,189600.0
2009-04-08 15:00:00,21.94,21.98,21.81,21.93,267200.0,12.2682,12.2906,12.1956,12.2627,267200.0
2009-04-08 15:30:00,21.93,22.17,21.92,22.16,897500.0,12.2627,12.3969,12.2571,12.3913,897500.0
2009-04-09 09:30:00,22.59,23.41,22.46,23.39,583700.0,12.6317,13.0902,12.559,13.079,583700.0
2009-04-09 10:00:00,23.4,23.74,23.4,23.52,592400.0,13.0846,13.2748,13.0846,13.1517,592400.0
2009-04-09 10:30:00,23.53,23.61,23.29,23.3,376800.0,13.1573,13.2021,13.0231,13.0287,376800.0
2009-04-09 11:00:00,23.31,23.44,23.16,23.2,408100.0,13.0343,13.107,12.9504,12.9728,408100.0
2009-04-09 11:30:00,23.21,23.49,23.14,23.48,329900.0,12.9784,13.135,12.9392,13.1294,329900.0
2009-04-09 12:00:00,23.49,23.54,23.42,23.5,205100.0,13.135,13.1629,13.0958,13.1406,205100.0
2009-04-09 12:30:00,23.5,23.56,23.48,23.54,242400.0,13.1406,13.1741,13.1294,13.1629,242400.0
2009-04-09 13:00:00,23.55,23.67,23.53,23.6,236100.0,13.1685,13.2356,13.1573,13.1965,236100.0
2009-04-09 13:30:00,23.61,23.64,23.49,23.53,281700.0,13.2021,13.2188,13.135,13.1573,281700.0
2009-04-09 14:00:00,23.54,23.65,23.5,23.61,343500.0,13.1629,13.2244,13.1406,13.2021,343500.0
2009-04-09 14:30:00,23.61,23.8,23.61,23.71,500100.0,13.2021,13.3083,13.2021,13.258,500100.0
2009-04-09 15:00:00,23.71,23.73,23.54,23.65,467000.0,13.258,13.2692,13.1629,13.2244,467000.0
2009-04-09 15:30:00,23.65,23.71,23.52,23.69,882600.0,13.2244,13.258,13.1517,13.2468,882600.0
2009-04-13 09:30:00,23.46,23.68,23.0,23.15,356600.0,13.1182,13.2412,12.861,12.9448,356600.0
2009-04-13 10:00:00,23.13,23.26,23.03,23.19,165500.0,12.9337,13.0064,12.8777,12.9672,165500.0
2009-04-13 10:30:00,23.2,23.39,23.13,23.32,236600.0,12.9728,13.079,12.9337,13.0399,236600.0
2009-04-13 11:00:00,23.32,23.32,23.05,23.15,272900.0,13.0399,13.0399,12.8889,12.9448,272900.0
2009-04-13 11:30:00,23.16,23.16,23.01,23.06,144700.0,12.9504,12.9504,12.8666,12.8945,144700.0
2009-04-13 12:00:00,23.06,23.15,23.04,23.09,115000.0,12.8945,12.9448,12.8833,12.9113,115000.0
2009-04-13 12:30:00,23.1,23.25,23.1,23.22,106400.0,12.9169,13.0008,12.9169,12.984,106400.0
2009-04-13 13:00:00,23.22,23.29,23.12,23.25,154000.0,12.984,13.0231,12.9281,13.0008,154000.0
2009-04-13 13:30:00,23.25,23.48,23.25,23.45,207700.0,13.0008,13.1294,13.0008,13.1126,207700.0
2009-04-13 14:00:00,23.46,23.5,23.35,23.43,336000.0,13.1182,13.1406,13.0567,13.1014,336000.0
2009-04-13 14:30:00,23.44,23.52,23.42,23.43,275200.0,13.107,13.1517,13.0958,13.1014,275200.0
2009-04-13 15:00:00,23.43,23.76,23.39,23.75,590000.0,13.1014,13.2859,13.079,13.2803,590000.0
2009-04-13 15:30:00,23.75,23.85,23.66,23.67,742900.0,13.2803,13.3363,13.23,13.2356,742900.0
2009-04-14 09:30:00,23.71,24.59,23.65,24.53,716600.0,13.258,13.75,13.2244,13.7165,716600.0
2009-04-14 10:00:00,24.51,24.72,24.14,24.22,780500.0,13.7053,13.8227,13.4984,13.5432,780500.0
2009-04-14 10:30:00,24.23,24.44,24.0,24.0,314200.0,13.5487,13.6662,13.4201,13.4201,314200.0
2009-04-14 11:00:00,24.0,24.04,23.52,23.59,571200.0,13.4201,13.4425,13.1517,13.1909,571200.0
2009-04-14 11:30:00,23.59,23.97,23.56,23.93,400200.0,13.1909,13.4034,13.1741,13.381,400200.0
2009-04-14 12:00:00,23.92,23.94,23.67,23.81,184200.0,13.3754,13.3866,13.2356,13.3139,184200.0
2009-04-14 12:30:00,23.8,23.91,23.48,23.6,171600.0,13.3083,13.3698,13.1294,13.1965,171600.0
2009-04-14 13:00:00,23.6,23.65,23.45,23.63,167200.0,13.1965,13.2244,13.1126,13.2132,167200.0
2009-04-14 13:30:00,23.63,23.72,23.52,23.66,171400.0,13.2132,13.2636,13.1517,13.23,171400.0
2009-04-14 14:00:00,23.66,23.8,23.52,23.79,310600.0,13.23,13.3083,13.1517,13.3027,310600.0
2009-04-14 14:30:00,23.79,24.0,23.75,23.97,369800.0,13.3027,13.4201,13.2803,13.4034,369800.0
2009-04-14 15:00:00,23.97,24.23,23.95,24.08,539000.0,13.4034,13.5487,13.3922,13.4649,539000.0
2009-04-14 15:30:00,24.08,24.16,23.92,23.92,821600.0,13.4649,13.5096,13.3754,13.3754,821600.0
2009-04-15 09:30:00,23.39,23.53,23.03,23.17,407500.0,13.079,13.1573,12.8777,12.956,407500.0
2009-04-15 10:00:00,23.16,23.56,23.16,23.43,372100.0,12.9504,13.1741,12.9504,13.1014,372100.0
2009-04-15 10:30:00,23.42,23.55,23.29,23.29,285900.0,13.0958,13.1685,13.0231,13.0231,285900.0
2009-04-15 11:00:00,23.29,23.32,23.06,23.14,217500.0,13.0231,13.0399,12.8945,12.9392,217500.0
2009-04-15 11:30:00,23.14,23.28,23.12,23.16,162900.0,12.9392,13.0175,12.9281,12.9504,162900.0
2009-04-15 12:00:00,23.16,23.31,23.16,23.22,124500.0,12.9504,13.0343,12.9504,12.984,124500.0
2009-04-15 12:30:00,23.21,23.36,23.21,23.32,74000.0,12.9784,13.0623,12.9784,13.0399,74000.0
2009-04-15 13:00:00,23.32,23.42,23.27,23.38,248200.0,13.0399,13.0958,13.0119,13.0735,248200.0
2009-04-15 13:30:00,23.36,23.43,23.2,23.31,183200.0,13.0623,13.1014,12.9728,13.0343,183200.0
2009-04-15 14:00:00,23.31,23.38,23.06,23.08,271200.0,13.0343,13.0735,12.8945,12.9057,271200.0
2009-04-15 14:30:00,23.07,23.13,23.0,23.06,326700.0,12.9001,12.9337,12.861,12.8945,326700.0
2009-04-15 15:00:00,23.06,23.31,23.04,23.26,339700.0,12.8945,13.0343,12.8833,13.0064,339700.0
2009-04-15 15:30:00,23.27,23.5,23.21,23.5,729300.0,13.0119,13.1406,12.9784,13.1406,729300.0
2009-04-16 09:30:00,23.86,24.12,23.55,23.89,332900.0,13.3419,13.4872,13.1685,13.3586,332900.0
2009-04-16 10:00:00,23.9,23.97,23.72,23.92,254600.0,13.3642,13.4034,13.2636,13.3754,254600.0
2009-04-16 10:30:00,23.92,23.95,23.44,23.55,288100.0,13.3754,13.3922,13.107,13.1685,288100.0
2009-04-16 11:00:00,23.55,23.7,23.52,23.69,147000.0,13.1685,13.2524,13.1517,13.2468,147000.0
2009-04-16 11:30:00,23.69,23.98,23.68,23.96,196400.0,13.2468,13.409,13.2412,13.3978,196400.0
2009-04-16 12:00:00,23.95,23.97,23.76,23.79,123300.0,13.3922,13.4034,13.2859,13.3027,123300.0
2009-04-16 12:30:00,23.79,24.13,23.79,24.06,151000.0,13.3027,13.4928,13.3027,13.4537,151000.0
2009-04-16 13:00:00,24.06,24.15,24.01,24.15,239700.0,13.4537,13.504,13.4257,13.504,239700.0
2009-04-16 13:30:00,24.15,24.19,24.07,24.16,235400.0,13.504,13.5264,13.4593,13.5096,235400.0
2009-04-16 14:00:00,24.15,24.38,24.15,24.36,272400.0,13.504,13.6326,13.504,13.6214,272400.0
2009-04-16 14:30:00,24.37,24.5,24.33,24.45,374000.0,13.627,13.6997,13.6047,13.6718,374000.0
2009-04-16 15:00:00,24.46,24.61,24.39,24.46,470800.0,13.6774,13.7612,13.6382,13.6774,470800.0
2009-04-16 15:30:00,24.46,24.61,24.39,24.47,699700.0,13.6774,13.7612,13.6382,13.6829,699700.0
2009-04-17 09:30:00,24.32,24.55,24.01,24.28,606500.0,13.5991,13.7277,13.4257,13.5767,606500.0
2009-04-17 10:00:00,24.29,24.41,24.17,24.22,294400.0,13.5823,13.6494,13.5152,13.5432,294400.0
2009-04-17 10:30:00,24.23,24.24,24.03,24.14,253300.0,13.5487,13.5543,13.4369,13.4984,253300.0
2009-04-17 11:00:00,24.14,24.27,24.07,24.22,168000.0,13.4984,13.5711,13.4593,13.5432,168000.0
2009-04-17 11:30:00,24.21,24.4,24.17,24.34,133600.0,13.5376,13.6438,13.5152,13.6103,133600.0
2009-04-17 12:00:00,24.35,24.44,24.26,24.44,90800.0,13.6158,13.6662,13.5655,13.6662,90800.0
2009-04-17 12:30:00,24.44,24.44,24.29,24.38,106800.0,13.6662,13.6662,13.5823,13.6326,106800.0
2009-04-17 13:00:00,24.38,24.48,24.36,24.42,111200.0,13.6326,13.6885,13.6214,13.655,111200.0
2009-04-17 13:30:00,24.42,24.6,24.38,24.57,180500.0,13.655,13.7556,13.6326,13.7389,180500.0
2009-04-17 14:00:00,24.58,24.64,24.5,24.64,126200.0,13.7445,13.778,13.6997,13.778,126200.0
2009-04-17 14:30:00,24.65,24.85,24.58,24.65,273700.0,13.7836,13.8954,13.7445,13.7836,273700.0
2009-04-17 15:00:00,24.66,24.93,24.64,24.89,327700.0,13.7892,13.9402,13.778,13.9178,327700.0
2009-04-17 15:30:00,24.9,25.0,24.72,24.83,885200.0,13.9234,13.9793,13.8227,13.8843,885200.0
2009-04-20 09:30:00,24.34,24.4,24.0,24.05,400900.0,13.6103,13.6438,13.4201,13.4481,400900.0
2009-04-20 10:00:00,24.04,24.05,23.48,23.59,484200.0,13.4425,13.4481,13.1294,13.1909,484200.0
2009-04-20 10:30:00,23.59,23.61,23.39,23.49,298700.0,13.1909,13.2021,13.079,13.135,298700.0
2009-04-20 11:00:00,23.49,23.61,23.35,23.56,223800.0,13.135,13.2021,13.0567,13.1741,223800.0
2009-04-20 11:30:00,23.56,23.7,23.52,23.56,238800.0,13.1741,13.2524,13.1517,13.1741,238800.0
2009-04-20 12:00:00,23.57,23.79,23.5,23.79,282400.0,13.1797,13.3027,13.1406,13.3027,282400.0
2009-04-20 12:30:00,23.78,24.0,23.72,24.0,323000.0,13.2971,13.4201,13.2636,13.4201,323000.0
2009-04-20 13:00:00,24.0,24.0,23.72,23.76,237800.0,13.4201,13.4201,13.2636,13.2859,237800.0
2009-04-20 13:30:00,23.75,23.94,23.75,23.89,223900.0,13.2803,13.3866,13.2803,13.3586,223900.0
2009-04-20 14:00:00,23.89,23.9,23.74,23.75,306000.0,13.3586,13.3642,13.2748,13.2803,306000.0
2009-04-20 14:30:00,23.74,23.81,23.59,23.6,327800.0,13.2748,13.3139,13.1909,13.1965,327800.0
2009-04-20 15:00:00,23.6,23.7,23.42,23.45,580200.0,13.1965,13.2524,13.0958,13.1126,580200.0
2009-04-20 15:30:00,23.45,23.59,23.4,23.43,1391100.0,13.1126,13.1909,13.0846,13.1014,1391100.0
2009-04-21 09:30:00,23.34,24.24,23.34,23.92,609800.0,13.0511,13.5543,13.0511,13.3754,609800.0
2009-04-21 10:00:00,23.92,23.95,23.53,23.61,722400.0,13.3754,13.3922,13.1573,13.2021,722400.0
2009-04-21 10:30:00,23.6,23.66,23.36,23.53,455500.0,13.1965,13.23,13.0623,13.1573,455500.0
2009-04-21 11:00:00,23.52,23.97,23.52,23.82,292400.0,13.1517,13.4034,13.1517,13.3195,292400.0
2009-04-21 11:30:00,23.82,23.83,23.56,23.67,312700.0,13.3195,13.3251,13.1741,13.2356,312700.0
2009-04-21 12:00:00,23.68,24.13,23.67,24.02,476800.0,13.2412,13.4928,13.2356,13.4313,476800.0
2009-04-21 12:30:00,24.01,24.01,23.69,23.71,271800.0,13.4257,13.4257,13.2468,13.258,271800.0
2009-04-21 13:00:00,23.71,23.72,23.42,23.44,311400.0,13.258,13.2636,13.0958,13.107,311400.0
2009-04-21 13:30:00,23.44,23.47,23.14,23.17,476300.0,13.107,13.1238,12.9392,12.956,476300.0
2009-04-21 14:00:00,23.17,23.23,22.95,23.08,507900.0,12.956,12.9896,12.833,12.9057,507900.0
2009-04-21 14:30:00,23.08,23.19,23.02,23.13,415600.0,12.9057,12.9672,12.8721,12.9337,415600.0
2009-04-21 15:00:00,23.13,23.58,23.12,23.48,465200.0,12.9337,13.1853,12.9281,13.1294,465200.0
2009-04-21 15:30:00,23.48,23.73,23.45,23.72,719100.0,13.1294,13.2692,13.1126,13.2636,719100.0
2009-04-22 09:30:00,23.41,24.45,23.23,24.43,442900.0,13.0902,13.6718,12.9896,13.6606,442900.0
2009-04-22 10:00:00,24.41,24.93,24.4,24.82,537800.0,13.6494,13.9402,13.6438,13.8787,537800.0
2009-04-22 10:30:00,24.83,25.09,24.66,24.9,539800.0,13.8843,14.0296,13.7892,13.9234,539800.0
2009-04-22 11:00:00,24.88,25.33,24.86,25.29,424900.0,13.9122,14.1638,13.901,14.1415,424900.0
2009-04-22 11:30:00,25.29,25.59,25.25,25.57,555000.0,14.1415,14.3092,14.1191,14.298,555000.0
2009-04-22 12:00:00,25.56,25.64,25.29,25.33,434900.0,14.2924,14.3372,14.1415,14.1638,434900.0
2009-04-22 12:30:00,25.31,25.36,25.01,25.28,492300.0,14.1527,14.1806,13.9849,14.1359,492300.0
2009-04-22 13:00:00,25.27,25.64,25.2,25.6,480100.0,14.1303,14.3372,14.0911,14.3148,480100.0
2009-04-22 13:30:00,25.59,25.72,25.31,25.51,513000.0,14.3092,14.3819,14.1527,14.2645,513000.0
2009-04-22 14:00:00,25.51,25.95,25.41,25.95,781300.0,14.2645,14.5105,14.2086,14.5105,781300.0
2009-04-22 14:30:00,25.95,26.17,25.91,25.98,772600.0,14.5105,14.6335,14.4882,14.5273,772600.0
2009-04-22 15:00:00,25.97,26.35,25.86,25.93,1273000.0,14.5217,14.7342,14.4602,14.4993,1273000.0
2009-04-22 15:30:00,25.92,26.0,25.49,25.77,2202700.0,14.4937,14.5385,14.2533,14.4099,2202700.0
2009-04-23 09:30:00,25.82,25.87,25.09,25.1,794400.0,14.4378,14.4658,14.0296,14.0352,794400.0
2009-04-23 10:00:00,25.09,25.55,24.79,25.45,878300.0,14.0296,14.2869,13.8619,14.2309,878300.0
2009-04-23 10:30:00,25.44,25.46,24.87,24.9,451400.0,14.2253,14.2365,13.9066,13.9234,451400.0
2009-04-23 11:00:00,24.88,24.98,24.48,24.73,494300.0,13.9122,13.9681,13.6885,13.8283,494300.0
2009-04-23 11:30:00,24.73,24.85,24.6,24.68,599400.0,13.8283,13.8954,13.7556,13.8004,599400.0
2009-04-23 12:00:00,24.67,24.92,24.6,24.66,240100.0,13.7948,13.9346,13.7556,13.7892,240100.0
2009-04-23 12:30:00,24.65,24.91,24.55,24.86,248900.0,13.7836,13.929,13.7277,13.901,248900.0
2009-04-23 13:00:00,24.86,25.39,24.86,25.29,542300.0,13.901,14.1974,13.901,14.1415,542300.0
2009-04-23 13:30:00,25.28,25.34,25.12,25.23,311800.0,14.1359,14.1694,14.0464,14.1079,311800.0
2009-04-23 14:00:00,25.22,25.22,24.99,25.17,382300.0,14.1023,14.1023,13.9737,14.0744,382300.0
2009-04-23 14:30:00,25.18,25.43,25.13,25.22,580300.0,14.08,14.2198,14.052,14.1023,580300.0
2009-04-23 15:00:00,25.21,25.28,25.02,25.27,723500.0,14.0967,14.1359,13.9905,14.1303,723500.0
2009-04-23 15:30:00,25.26,25.79,25.14,25.68,1326700.0,14.1247,14.4211,14.0576,14.3595,1326700.0
2009-04-24 09:30:00,25.14,25.39,24.68,25.07,798300.0,14.0576,14.1974,13.8004,14.0185,798300.0
2009-04-24 10:00:00,25.08,25.2,24.78,24.92,449000.0,14.024,14.0911,13.8563,13.9346,449000.0
2009-04-24 10:30:00,24.9,25.22,24.8,25.1,302100.0,13.9234,14.1023,13.8675,14.0352,302100.0
2009-04-24 11:00:00,25.12,25.3,25.0,25.28,211100.0,14.0464,14.1471,13.9793,14.1359,211100.0
2009-04-24 11:30:00,25.28,25.65,25.28,25.38,386300.0,14.1359,14.3428,14.1359,14.1918,386300.0
2009-04-24 12:00:00,25.38,25.39,25.17,25.19,304300.0,14.1918,14.1974,14.0744,14.0856,304300.0
2009-04-24 12:30:00,25.18,25.52,25.18,25.48,354000.0,14.08,14.2701,14.08,14.2477,354000.0
2009-04-24 13:00:00,25.48,25.79,25.46,25.74,308100.0,14.2477,14.4211,14.2365,14.3931,308100.0
2009-04-24 13:30:00,25.73,25.74,25.26,25.27,391300.0,14.3875,14.3931,14.1247,14.1303,391300.0
2009-04-24 14:00:00,25.28,25.48,25.2,25.38,998000.0,14.1359,14.2477,14.0911,14.1918,998000.0
2009-04-24 14:30:00,25.38,25.86,25.38,25.84,528500.0,14.1918,14.4602,14.1918,14.449,528500.0
2009-04-24 15:00:00,25.84,25.87,25.64,25.73,431800.0,14.449,14.4658,14.3372,14.3875,431800.0
2009-04-24 15:30:00,25.73,25.97,25.63,25.77,834700.0,14.3875,14.5217,14.3316,14.4099,834700.0
2009-04-27 09:30:00,25.46,25.88,25.34,25.56,591500.0,14.2365,14.4714,14.1694,14.2924,591500.0
2009-04-27 10:00:00,25.57,25.92,25.18,25.75,463500.0,14.298,14.4937,14.08,14.3987,463500.0
2009-04-27 10:30:00,25.75,25.78,25.55,25.75,277300.0,14.3987,14.4155,14.2869,14.3987,277300.0
2009-04-27 11:00:00,25.76,26.12,25.74,26.1,670200.0,14.4043,14.6056,14.3931,14.5944,670200.0
2009-04-27 11:30:00,26.1,26.16,25.91,26.05,212600.0,14.5944,14.628,14.4882,14.5664,212600.0
2009-04-27 12:00:00,26.05,26.17,26.04,26.12,324100.0,14.5664,14.6335,14.5608,14.6056,324100.0
2009-04-27 12:30:00,26.13,26.29,26.04,26.23,476500.0,14.6112,14.7006,14.5608,14.6671,476500.0
2009-04-27 13:00:00,26.22,26.27,26.02,26.03,269600.0,14.6615,14.6895,14.5497,14.5553,269600.0
2009-04-27 13:30:00,26.02,26.11,25.8,25.97,503200.0,14.5497,14.6,14.4266,14.5217,503200.0
2009-04-27 14:00:00,25.96,26.13,25.84,25.93,643700.0,14.5161,14.6112,14.449,14.4993,643700.0
2009-04-27 14:30:00,25.93,26.07,25.93,26.02,367700.0,14.4993,14.5776,14.4993,14.5497,367700.0
2009-04-27 15:00:00,26.01,26.17,25.98,26.05,716000.0,14.5441,14.6335,14.5273,14.5664,716000.0
2009-04-27 15:30:00,26.05,26.19,26.0,26.03,927300.0,14.5664,14.6447,14.5385,14.5553,927300.0
2009-04-28 09:30:00,25.86,26.0,25.3,25.79,418400.0,14.4602,14.5385,14.1471,14.4211,418400.0
2009-04-28 10:00:00,25.79,26.14,25.79,25.97,536300.0,14.4211,14.6168,14.4211,14.5217,536300.0
2009-04-28 10:30:00,25.97,26.3,25.88,26.28,403600.0,14.5217,14.7062,14.4714,14.6951,403600.0
2009-04-28 11:00:00,26.28,26.47,26.25,26.32,511000.0,14.6951,14.8013,14.6783,14.7174,511000.0
2009-04-28 11:30:00,26.32,26.35,26.08,26.21,430200.0,14.7174,14.7342,14.5832,14.6559,430200.0
2009-04-28 12:00:00,26.2,26.54,26.19,26.39,466500.0,14.6503,14.8404,14.6447,14.7566,466500.0
2009-04-28 12:30:00,26.39,26.41,26.29,26.32,206700.0,14.7566,14.7677,14.7006,14.7174,206700.0
2009-04-28 13:00:00,26.33,26.36,26.14,26.18,272500.0,14.723,14.7398,14.6168,14.6391,272500.0
2009-04-28 13:30:00,26.17,26.28,26.14,26.16,401900.0,14.6335,14.6951,14.6168,14.628,401900.0
2009-04-28 14:00:00,26.16,26.51,26.16,26.45,535100.0,14.628,14.8237,14.628,14.7901,535100.0
2009-04-28 14:30:00,26.45,26.54,26.33,26.33,174000.0,14.7901,14.8404,14.723,14.723,174000.0
2009-04-28 15:00:00,26.33,26.54,26.31,26.31,611000.0,14.723,14.8404,14.7118,14.7118,611000.0
2009-04-28 15:30:00,26.32,26.36,26.18,26.3,1032600.0,14.7174,14.7398,14.6391,14.7062,1032600.0
2009-04-29 09:30:00,26.57,26.6,25.91,26.5,515700.0,14.8572,14.874,14.4882,14.8181,515700.0
2009-04-29 10:00:00,26.51,26.81,26.41,26.77,487800.0,14.8237,14.9914,14.7677,14.969,487800.0
2009-04-29 10:30:00,26.76,26.82,26.63,26.78,621900.0,14.9635,14.997,14.8908,14.9746,621900.0
2009-04-29 11:00:00,26.78,26.92,26.61,26.88,459800.0,14.9746,15.0529,14.8796,15.0306,459800.0
2009-04-29 11:30:00,26.89,27.04,26.88,26.93,435000.0,15.0361,15.12,15.0306,15.0585,435000.0
2009-04-29 12:00:00,26.93,27.08,26.8,26.82,489400.0,15.0585,15.1424,14.9858,14.997,489400.0
2009-04-29 12:30:00,26.82,26.86,26.69,26.79,338700.0,14.997,15.0194,14.9243,14.9802,338700.0
2009-04-29 13:00:00,26.79,26.92,26.74,26.91,430500.0,14.9802,15.0529,14.9523,15.0473,430500.0
2009-04-29 13:30:00,26.91,26.99,26.89,26.97,181300.0,15.0473,15.0921,15.0361,15.0809,181300.0
2009-04-29 14:00:00,26.97,27.08,26.82,27.02,456600.0,15.0809,15.1424,14.997,15.1088,456600.0
2009-04-29 14:30:00,27.01,27.21,26.98,27.09,548900.0,15.1032,15.2151,15.0865,15.148,548900.0
2009-04-29 15:00:00,27.09,27.16,26.77,26.86,758600.0,15.148,15.1871,14.969,15.0194,758600.0
2009-04-29 15:30:00,26.85,26.98,26.67,26.89,1205900.0,15.0138,15.0865,14.9131,15.0361,1205900.0
2009-04-30 09:30:00,27.2,27.77,26.85,27.65,508500.0,15.2095,15.5282,15.0138,15.4611,508500.0
2009-04-30 10:00:00,27.66,28.0,27.6,27.87,510200.0,15.4667,15.6568,15.4332,15.5841,510200.0
2009-04-30 10:30:00,27.88,28.0,27.72,27.96,319100.0,15.5897,15.6568,15.5003,15.6345,319100.0
2009-04-30 11:00:00,27.95,28.3,27.93,28.29,431600.0,15.6289,15.8246,15.6177,15.819,431600.0
2009-04-30 11:30:00,28.29,28.41,28.13,28.15,491500.0,15.819,15.8861,15.7295,15.7407,491500.0
2009-04-30 12:00:00,28.15,28.28,28.03,28.27,370900.0,15.7407,15.8134,15.6736,15.8078,370900.0
2009-04-30 12:30:00,28.27,28.29,27.83,28.05,406400.0,15.8078,15.819,15.5618,15.6848,406400.0
2009-04-30 13:00:00,28.05,28.14,27.63,27.71,445100.0,15.6848,15.7351,15.4499,15.4947,445100.0
2009-04-30 13:30:00,27.71,27.88,27.63,27.87,375400.0,15.4947,15.5897,15.4499,15.5841,375400.0
2009-04-30 14:00:00,27.87,28.05,27.78,28.04,317100.0,15.5841,15.6848,15.5338,15.6792,317100.0
2009-04-30 14:30:00,28.04,28.07,27.91,27.98,421300.0,15.6792,15.696,15.6065,15.6456,421300.0
2009-04-30 15:00:00,27.99,28.0,27.51,27.67,679700.0,15.6512,15.6568,15.3828,15.4723,679700.0
2009-04-30 15:30:00,27.66,27.99,27.65,27.74,1153600.0,15.4667,15.6512,15.4611,15.5114,1153600.0
2009-05-01 09:30:00,27.73,27.84,26.94,27.08,539100.0,15.5059,15.5674,15.0641,15.1424,539100.0
2009-05-01 10:00:00,27.09,27.27,26.95,27.06,332400.0,15.148,15.2486,15.0697,15.1312,332400.0
2009-05-01 10:30:00,27.05,27.12,26.89,27.0,275000.0,15.1256,15.1648,15.0361,15.0977,275000.0
2009-05-01 11:00:00,26.99,27.27,26.98,27.13,194000.0,15.0921,15.2486,15.0865,15.1703,194000.0
2009-05-01 11:30:00,27.13,27.17,26.91,26.92,198700.0,15.1703,15.1927,15.0473,15.0529,198700.0
2009-05-01 12:00:00,26.92,27.23,26.9,27.09,147300.0,15.0529,15.2263,15.0417,15.148,147300.0
2009-05-01 12:30:00,27.08,27.26,27.04,27.2,140600.0,15.1424,15.243,15.12,15.2095,140600.0
2009-05-01 13:00:00,27.21,27.38,27.18,27.36,173500.0,15.2151,15.3101,15.1983,15.299,173500.0
2009-05-01 13:30:00,27.36,27.5,27.34,27.37,254100.0,15.299,15.3772,15.2878,15.3045,254100.0
2009-05-01 14:00:00,27.38,27.47,27.34,27.37,242700.0,15.3101,15.3605,15.2878,15.3045,242700.0
2009-05-01 14:30:00,27.38,27.41,27.22,27.26,196000.0,15.3101,15.3269,15.2207,15.243,196000.0
2009-05-01 15:00:00,27.25,27.35,27.04,27.09,301900.0,15.2374,15.2934,15.12,15.148,301900.0
2009-05-01 15:30:00,27.08,27.3,27.02,27.28,793800.0,15.1424,15.2654,15.1088,15.2542,793800.0
2009-05-04 09:30:00,27.51,28.03,27.15,27.97,619900.0,15.3828,15.6736,15.1815,15.6401,619900.0
2009-05-04 10:00:00,27.97,28.67,27.96,28.54,541800.0,15.6401,16.0315,15.6345,15.9588,541800.0
2009-05-04 10:30:00,28.54,28.54,28.21,28.47,267100.0,15.9588,15.9588,15.7743,15.9196,267100.0
2009-05-04 11:00:00,28.5,28.8,28.46,28.59,430700.0,15.9364,16.1042,15.914,15.9867,430700.0
2009-05-04 11:30:00,28.6,28.78,28.59,28.72,271100.0,15.9923,16.093,15.9867,16.0594,271100.0
2009-05-04 12:00:00,28.73,28.88,28.65,28.8,343200.0,16.065,16.1489,16.0203,16.1042,343200.0
2009-05-04 12:30:00,28.79,28.88,28.75,28.78,294600.0,16.0986,16.1489,16.0762,16.093,294600.0
2009-05-04 13:00:00,28.78,29.03,28.75,29.02,279200.0,16.093,16.2328,16.0762,16.2272,279200.0
2009-05-04 13:30:00,29.01,29.08,28.91,28.97,263800.0,16.2216,16.2607,16.1657,16.1992,263800.0
2009-05-04 14:00:00,28.98,29.0,28.81,28.97,331200.0,16.2048,16.216,16.1098,16.1992,331200.0
2009-05-04 14:30:00,28.97,29.0,28.76,28.8,415800.0,16.1992,16.216,16.0818,16.1042,415800.0
2009-05-04 15:00:00,28.81,28.94,28.81,28.92,535600.0,16.1098,16.1824,16.1098,16.1713,535600.0
2009-05-04 15:30:00,28.92,29.12,28.88,29.07,1024600.0,16.1713,16.2831,16.1489,16.2551,1024600.0
2009-05-05 09:30:00,29.16,29.17,28.28,28.55,587600.0,16.3055,16.3111,15.8134,15.9644,587600.0
2009-05-05 10:00:00,28.57,29.0,28.38,28.81,360900.0,15.9756,16.216,15.8693,16.1098,360900.0
2009-05-05 10:30:00,28.85,28.85,28.03,28.12,460200.0,16.1321,16.1321,15.6736,15.7239,460200.0
2009-05-05 11:00:00,28.12,28.25,27.96,28.13,581500.0,15.7239,15.7966,15.6345,15.7295,581500.0
2009-05-05 11:30:00,28.13,28.55,28.12,28.36,328100.0,15.7295,15.9644,15.7239,15.8581,328100.0
2009-05-05 12:00:00,28.36,28.42,28.3,28.41,151800.0,15.8581,15.8917,15.8246,15.8861,151800.0
2009-05-05 12:30:00,28.42,28.43,28.26,28.33,86100.0,15.8917,15.8973,15.8022,15.8414,86100.0
2009-05-05 13:00:00,28.33,28.48,28.2,28.26,161400.0,15.8414,15.9252,15.7687,15.8022,161400.0
2009-05-05 13:30:00,28.26,28.37,28.17,28.31,254500.0,15.8022,15.8637,15.7519,15.8302,254500.0
2009-05-05 14:00:00,28.3,28.35,28.05,28.07,457100.0,15.8246,15.8525,15.6848,15.696,457100.0
2009-05-05 14:30:00,28.07,28.23,28.06,28.13,310200.0,15.696,15.7854,15.6904,15.7295,310200.0
2009-05-05 15:00:00,28.13,28.36,28.11,28.3,455400.0,15.7295,15.8581,15.7183,15.8246,455400.0
2009-05-05 15:30:00,28.3,28.57,28.3,28.44,572800.0,15.8246,15.9756,15.8246,15.9029,572800.0
2009-05-06 09:30:00,28.44,28.91,28.25,28.9,605900.0,15.9029,16.1657,15.7966,16.1601,605900.0
2009-05-06 10:00:00,28.9,28.9,28.07,28.07,756800.0,16.1601,16.1601,15.696,15.696,756800.0
2009-05-06 10:30:00,28.06,28.37,28.0,28.33,254600.0,15.6904,15.8637,15.6568,15.8414,254600.0
2009-05-06 11:00:00,28.32,28.43,28.16,28.33,238100.0,15.8358,15.8973,15.7463,15.8414,238100.0
2009-05-06 11:30:00,28.32,28.5,28.26,28.5,124200.0,15.8358,15.9364,15.8022,15.9364,124200.0
2009-05-06 12:00:00,28.49,28.76,28.43,28.76,188800.0,15.9308,16.0818,15.8973,16.0818,188800.0
2009-05-06 12:30:00,28.77,28.77,28.39,28.41,114200.0,16.0874,16.0874,15.8749,15.8861,114200.0
2009-05-06 13:00:00,28.4,28.55,28.31,28.32,171500.0,15.8805,15.9644,15.8302,15.8358,171500.0
2009-05-06 13:30:00,28.31,28.53,28.29,28.5,162300.0,15.8302,15.9532,15.819,15.9364,162300.0
2009-05-06 14:00:00,28.51,28.8,28.48,28.77,236400.0,15.942,16.1042,15.9252,16.0874,236400.0
2009-05-06 14:30:00,28.77,28.88,28.63,28.68,257400.0,16.0874,16.1489,16.0091,16.0371,257400.0
2009-05-06 15:00:00,28.69,28.77,28.37,28.46,351000.0,16.0427,16.0874,15.8637,15.914,351000.0
2009-05-06 15:30:00,28.46,28.71,28.23,28.63,608200.0,15.914,16.0538,15.7854,16.0091,608200.0
2009-05-07 09:30:00,28.71,29.0,27.33,27.35,575400.0,16.0538,16.216,15.2822,15.2934,575400.0
2009-05-07 10:00:00,27.36,27.59,27.04,27.12,562000.0,15.299,15.4276,15.12,15.1648,562000.0
2009-05-07 10:30:00,27.12,27.12,26.85,26.97,380200.0,15.1648,15.1648,15.0138,15.0809,380200.0
2009-05-07 11:00:00,26.98,27.03,26.45,26.6,461100.0,15.0865,15.1144,14.7901,14.874,461100.0
2009-05-07 11:30:00,26.6,27.0,26.56,27.0,259500.0,14.874,15.0977,14.8516,15.0977,259500.0
2009-05-07 12:00:00,27.0,27.03,26.82,26.96,199300.0,15.0977,15.1144,14.997,15.0753,199300.0
2009-05-07 12:30:00,26.96,27.2,26.92,27.18,161600.0,15.0753,15.2095,15.0529,15.1983,161600.0
2009-05-07 13:00:00,27.19,27.2,26.78,26.79,495100.0,15.2039,15.2095,14.9746,14.9802,495100.0
2009-05-07 13:30:00,26.79,26.81,26.46,26.62,241800.0,14.9802,14.9914,14.7957,14.8852,241800.0
2009-05-07 14:00:00,26.61,26.71,26.33,26.51,457500.0,14.8796,14.9355,14.723,14.8237,457500.0
2009-05-07 14:30:00,26.5,26.74,26.42,26.67,370500.0,14.8181,14.9523,14.7733,14.9131,370500.0
2009-05-07 15:00:00,26.67,26.91,26.61,26.83,456000.0,14.9131,15.0473,14.8796,15.0026,456000.0
2009-05-07 15:30:00,26.83,27.01,26.17,26.89,829700.0,15.0026,15.1032,14.6335,15.0361,829700.0
2009-05-08 09:30:00,27.3,27.39,26.51,26.58,501700.0,15.2654,15.3157,14.8237,14.8628,501700.0
2009-05-08 10:00:00,26.58,26.64,26.02,26.19,756400.0,14.8628,14.8964,14.5497,14.6447,756400.0
2009-05-08 10:30:00,26.18,26.28,25.92,25.98,734500.0,14.6391,14.6951,14.4937,14.5273,734500.0
2009-05-08 11:00:00,25.99,26.44,25.99,26.21,378200.0,14.5329,14.7845,14.5329,14.6559,378200.0
2009-05-08 11:30:00,26.21,26.4,26.14,26.4,192100.0,14.6559,14.7622,14.6168,14.7622,192100.0
2009-05-08 12:00:00,26.4,26.5,26.35,26.37,477100.0,14.7622,14.8181,14.7342,14.7454,477100.0
2009-05-08 12:30:00,26.37,26.52,26.31,26.49,403900.0,14.7454,14.8293,14.7118,14.8125,403900.0
2009-05-08 13:00:00,26.5,26.57,26.23,26.23,300000.0,14.8181,14.8572,14.6671,14.6671,300000.0
2009-05-08 13:30:00,26.23,26.24,25.97,25.99,329700.0,14.6671,14.6727,14.5217,14.5329,329700.0
2009-05-08 14:00:00,25.99,26.27,25.99,26.19,390600.0,14.5329,14.6895,14.5329,14.6447,390600.0
2009-05-08 14:30:00,26.19,26.33,26.18,26.28,587700.0,14.6447,14.723,14.6391,14.6951,587700.0
2009-05-08 15:00:00,26.29,26.31,26.08,26.21,683000.0,14.7006,14.7118,14.5832,14.6559,683000.0
2009-05-08 15:30:00,26.21,26.25,26.06,26.1,1361000.0,14.6559,14.6783,14.572,14.5944,1361000.0
2009-05-11 09:30:00,25.67,25.92,25.01,25.7,667400.0,14.354,14.4937,13.9849,14.3707,667400.0
2009-05-11 10:00:00,25.7,25.87,25.64,25.71,645500.0,14.3707,14.4658,14.3372,14.3763,645500.0
2009-05-11 10:30:00,25.71,26.22,25.6,25.88,485600.0,14.3763,14.6615,14.3148,14.4714,485600.0
2009-05-11 11:00:00,25.88,26.22,25.8,26.13,329000.0,14.4714,14.6615,14.4266,14.6112,329000.0
2009-05-11 11:30:00,26.13,26.18,25.8,25.94,211600.0,14.6112,14.6391,14.4266,14.5049,211600.0
2009-05-11 12:00:00,25.93,26.14,25.81,26.02,164400.0,14.4993,14.6168,14.4322,14.5497,164400.0
2009-05-11 12:30:00,26.02,26.05,25.92,25.93,197900.0,14.5497,14.5664,14.4937,14.4993,197900.0
2009-05-11 13:00:00,25.93,26.02,25.84,25.96,245200.0,14.4993,14.5497,14.449,14.5161,245200.0
2009-05-11 13:30:00,25.96,26.11,25.9,26.01,280300.0,14.5161,14.6,14.4826,14.5441,280300.0
2009-05-11 14:00:00,26.01,26.12,25.92,26.11,364000.0,14.5441,14.6056,14.4937,14.6,364000.0
2009-05-11 14:30:00,26.12,26.18,26.04,26.17,324100.0,14.6056,14.6391,14.5608,14.6335,324100.0
2009-05-11 15:00:00,26.18,26.25,26.09,26.17,453300.0,14.6391,14.6783,14.5888,14.6335,453300.0
2009-05-11 15:30:00,26.16,26.17,25.9,25.9,735900.0,14.628,14.6335,14.4826,14.4826,735900.0
2009-05-12 09:30:00,26.1,26.32,25.22,25.38,360300.0,14.5944,14.7174,14.1023,14.1918,360300.0
2009-05-12 10:00:00,25.41,25.52,25.18,25.3,234300.0,14.2086,14.2701,14.08,14.1471,234300.0
2009-05-12 10:30:00,25.3,25.32,24.99,25.15,319300.0,14.1471,14.1582,13.9737,14.0632,319300.0
2009-05-12 11:00:00,25.15,25.36,25.1,25.11,241400.0,14.0632,14.1806,14.0352,14.0408,241400.0
2009-05-12 11:30:00,25.11,25.11,24.8,24.89,327100.0,14.0408,14.0408,13.8675,13.9178,327100.0
2009-05-12 12:00:00,24.9,24.96,24.69,24.79,254700.0,13.9234,13.9569,13.806,13.8619,254700.0
2009-05-12 12:30:00,24.79,24.88,24.65,24.7,240200.0,13.8619,13.9122,13.7836,13.8116,240200.0
2009-05-12 13:00:00,24.7,24.8,24.69,24.76,252000.0,13.8116,13.8675,13.806,13.8451,252000.0
2009-05-12 13:30:00,24.76,24.93,24.74,24.82,185700.0,13.8451,13.9402,13.8339,13.8787,185700.0
2009-05-12 14:00:00,24.82,24.92,24.77,24.89,359300.0,13.8787,13.9346,13.8507,13.9178,359300.0
2009-05-12 14:30:00,24.88,25.24,24.86,25.2,556100.0,13.9122,14.1135,13.901,14.0911,556100.0
2009-05-12 15:00:00,25.21,25.53,25.2,25.49,487700.0,14.0967,14.2757,14.0911,14.2533,487700.0
2009-05-12 15:30:00,25.49,25.49,25.2,25.31,789100.0,14.2533,14.2533,14.0911,14.1527,789100.0
2009-05-13 09:30:00,24.99,25.19,24.67,24.88,722300.0,14.0581,14.1706,13.8781,13.9962,722300.0
2009-05-13 10:00:00,24.87,25.17,24.78,25.02,582700.0,13.9906,14.1594,13.94,14.075,582700.0
2009-05-13 10:30:00,25.02,25.02,24.68,24.7,723100.0,14.075,14.075,13.8837,13.895,723100.0
2009-05-13 11:00:00,24.69,24.9,24.63,24.89,189500.0,13.8893,14.0075,13.8556,14.0018,189500.0
2009-05-13 11:30:00,24.87,24.89,24.74,24.76,170000.0,13.9906,14.0018,13.9175,13.9287,170000.0
2009-05-13 12:00:00,24.76,25.01,24.72,24.92,192800.0,13.9287,14.0694,13.9062,14.0187,192800.0
2009-05-13 12:30:00,24.92,24.92,24.8,24.82,186000.0,14.0187,14.0187,13.9512,13.9625,186000.0
2009-05-13 13:00:00,24.8,24.92,24.76,24.8,263100.0,13.9512,14.0187,13.9287,13.9512,263100.0
2009-05-13 13:30:00,24.81,24.99,24.8,24.95,207100.0,13.9568,14.0581,13.9512,14.0356,207100.0
2009-05-13 14:00:00,24.94,24.99,24.78,24.85,470800.0,14.03,14.0581,13.94,13.9793,470800.0
2009-05-13 14:30:00,24.85,24.97,24.76,24.97,327900.0,13.9793,14.0469,13.9287,14.0469,327900.0
2009-05-13 15:00:00,24.97,24.98,24.79,24.82,327300.0,14.0469,14.0525,13.9456,13.9625,327300.0
2009-05-13 15:30:00,24.82,25.08,24.82,24.84,1004700.0,13.9625,14.1087,13.9625,13.9737,1004700.0
2009-05-14 09:30:00,25.0,25.6,24.84,25.07,533900.0,14.0637,14.4013,13.9737,14.1031,533900.0
2009-05-14 10:00:00,25.09,25.53,25.06,25.11,493000.0,14.1144,14.3619,14.0975,14.1256,493000.0
2009-05-14 10:30:00,25.12,25.49,25.12,25.42,269600.0,14.1312,14.3394,14.1312,14.3,269600.0
2009-05-14 11:00:00,25.42,25.78,25.4,25.7,600100.0,14.3,14.5025,14.2887,14.4575,600100.0
2009-05-14 11:30:00,25.69,25.74,25.54,25.68,182200.0,14.4519,14.48,14.3675,14.4463,182200.0
2009-05-14 12:00:00,25.68,25.77,25.67,25.75,169200.0,14.4463,14.4969,14.4406,14.4856,169200.0
2009-05-14 12:30:00,25.74,25.82,25.67,25.67,115000.0,14.48,14.525,14.4406,14.4406,115000.0
2009-05-14 13:00:00,25.67,25.7,25.45,25.49,198500.0,14.4406,14.4575,14.3169,14.3394,198500.0
2009-05-14 13:30:00,25.48,25.68,25.47,25.52,95400.0,14.3338,14.4463,14.3281,14.3563,95400.0
2009-05-14 14:00:00,25.52,25.71,25.52,25.66,183500.0,14.3563,14.4631,14.3563,14.435,183500.0
2009-05-14 14:30:00,25.66,25.78,25.63,25.7,228900.0,14.435,14.5025,14.4181,14.4575,228900.0
2009-05-14 15:00:00,25.71,25.76,25.61,25.7,364000.0,14.4631,14.4913,14.4069,14.4575,364000.0
2009-05-14 15:30:00,25.7,25.7,25.45,25.47,883600.0,14.4575,14.4575,14.3169,14.3281,883600.0
2009-05-15 09:30:00,25.51,25.91,25.32,25.66,603100.0,14.3506,14.5756,14.2437,14.435,603100.0
2009-05-15 10:00:00,25.64,25.85,25.49,25.78,313000.0,14.4238,14.5419,14.3394,14.5025,313000.0
2009-05-15 10:30:00,25.78,25.97,25.64,25.71,223500.0,14.5025,14.6094,14.4238,14.4631,223500.0
2009-05-15 11:00:00,25.71,25.72,25.49,25.54,210500.0,14.4631,14.4688,14.3394,14.3675,210500.0
2009-05-15 11:30:00,25.54,25.65,25.28,25.29,202400.0,14.3675,14.4294,14.2212,14.2269,202400.0
2009-05-15 12:00:00,25.28,25.45,25.27,25.39,179900.0,14.2212,14.3169,14.2156,14.2831,179900.0
2009-05-15 12:30:00,25.39,25.41,25.3,25.37,96400.0,14.2831,14.2944,14.2325,14.2719,96400.0
2009-05-15 13:00:00,25.35,25.51,25.32,25.32,123700.0,14.2606,14.3506,14.2437,14.2437,123700.0
2009-05-15 13:30:00,25.32,25.37,25.24,25.3,118200.0,14.2437,14.2719,14.1987,14.2325,118200.0
2009-05-15 14:00:00,25.3,25.43,25.2,25.42,159100.0,14.2325,14.3056,14.1762,14.3,159100.0
2009-05-15 14:30:00,25.41,25.42,25.21,25.25,266900.0,14.2944,14.3,14.1819,14.2044,266900.0
2009-05-15 15:00:00,25.25,25.41,25.14,25.37,319600.0,14.2044,14.2944,14.1425,14.2719,319600.0
2009-05-15 15:30:00,25.37,25.41,25.21,25.25,524800.0,14.2719,14.2944,14.1819,14.2044,524800.0
2009-05-18 09:30:00,25.45,25.94,25.38,25.78,311200.0,14.3169,14.5925,14.2775,14.5025,311200.0
2009-05-18 10:00:00,25.79,25.83,25.58,25.67,207600.0,14.5081,14.5306,14.39,14.4406,207600.0
2009-05-18 10:30:00,25.67,26.0,25.6,25.91,266700.0,14.4406,14.6263,14.4013,14.5756,266700.0
2009-05-18 11:00:00,25.9,25.95,25.81,25.92,164900.0,14.57,14.5981,14.5194,14.5813,164900.0
2009-05-18 11:30:00,25.92,26.01,25.89,25.89,114900.0,14.5813,14.6319,14.5644,14.5644,114900.0
2009-05-18 12:00:00,25.89,26.06,25.88,26.05,109100.0,14.5644,14.66,14.5588,14.6544,109100.0
2009-05-18 12:30:00,26.05,26.16,26.01,26.08,121100.0,14.6544,14.7163,14.6319,14.6713,121100.0
2009-05-18 13:00:00,26.08,26.08,25.94,26.04,166700.0,14.6713,14.6713,14.5925,14.6488,166700.0
2009-05-18 13:30:00,26.05,26.07,25.92,25.92,126100.0,14.6544,14.6657,14.5813,14.5813,126100.0
2009-05-18 14:00:00,25.92,26.02,25.89,25.94,123100.0,14.5813,14.6375,14.5644,14.5925,123100.0
2009-05-18 14:30:00,25.94,26.25,25.94,26.23,189200.0,14.5925,14.7669,14.5925,14.7557,189200.0
2009-05-18 15:00:00,26.23,26.25,26.14,26.15,294900.0,14.7557,14.7669,14.705,14.7107,294900.0
2009-05-18 15:30:00,26.16,26.28,26.12,26.23,818800.0,14.7163,14.7838,14.6938,14.7557,818800.0
2009-05-19 09:30:00,26.26,26.66,25.88,26.19,501800.0,14.7725,14.9976,14.5588,14.7332,501800.0
2009-05-19 10:00:00,26.2,26.65,26.11,26.6,367000.0,14.7388,14.9919,14.6882,14.9638,367000.0
2009-05-19 10:30:00,26.61,26.84,26.54,26.7,262400.0,14.9694,15.0988,14.9301,15.0201,262400.0
2009-05-19 11:00:00,26.7,26.81,26.53,26.66,186400.0,15.0201,15.0819,14.9244,14.9976,186400.0
2009-05-19 11:30:00,26.66,26.89,26.66,26.87,156900.0,14.9976,15.1269,14.9976,15.1157,156900.0
2009-05-19 12:00:00,26.86,26.98,26.78,26.97,103800.0,15.1101,15.1776,15.0651,15.1719,103800.0
2009-05-19 12:30:00,26.96,26.97,26.81,26.81,133400.0,15.1663,15.1719,15.0819,15.0819,133400.0
2009-05-19 13:00:00,26.81,27.08,26.81,27.04,211200.0,15.0819,15.2338,15.0819,15.2113,211200.0
2009-05-19 13:30:00,27.04,27.14,26.99,27.11,243500.0,15.2113,15.2676,15.1832,15.2507,243500.0
2009-05-19 14:00:00,27.11,27.22,27.01,27.2,175300.0,15.2507,15.3126,15.1945,15.3013,175300.0
2009-05-19 14:30:00,27.2,27.4,27.16,27.27,270800.0,15.3013,15.4138,15.2788,15.3407,270800.0
2009-05-19 15:00:00,27.27,27.32,27.17,27.24,306400.0,15.3407,15.3688,15.2845,15.3238,306400.0
2009-05-19 15:30:00,27.24,27.25,26.82,26.86,836200.0,15.3238,15.3295,15.0876,15.1101,836200.0
2009-05-20 09:30:00,27.14,27.81,26.87,27.65,536700.0,15.2676,15.6445,15.1157,15.5545,536700.0
2009-05-20 10:00:00,27.65,27.87,27.61,27.76,340500.0,15.5545,15.6782,15.532,15.6164,340500.0
2009-05-20 10:30:00,27.76,27.84,27.64,27.79,540900.0,15.6164,15.6614,15.5489,15.6332,540900.0
2009-05-20 11:00:00,27.78,27.87,27.32,27.48,404800.0,15.6276,15.6782,15.3688,15.4588,404800.0
2009-05-20 11:30:00,27.48,27.64,27.13,27.17,222600.0,15.4588,15.5489,15.262,15.2845,222600.0
2009-05-20 12:00:00,27.16,27.19,26.95,27.03,181000.0,15.2788,15.2957,15.1607,15.2057,181000.0
2009-05-20 12:30:00,27.03,27.03,26.7,26.71,239400.0,15.2057,15.2057,15.0201,15.0257,239400.0
2009-05-20 13:00:00,26.71,26.95,26.67,26.94,187500.0,15.0257,15.1607,15.0032,15.1551,187500.0
2009-05-20 13:30:00,26.95,27.09,26.89,27.01,125800.0,15.1607,15.2395,15.1269,15.1945,125800.0
2009-05-20 14:00:00,27.02,27.15,26.81,27.05,248500.0,15.2001,15.2732,15.0819,15.217,248500.0
2009-05-20 14:30:00,27.04,27.17,26.87,27.03,337600.0,15.2113,15.2845,15.1157,15.2057,337600.0
2009-05-20 15:00:00,27.03,27.03,26.6,26.65,444600.0,15.2057,15.2057,14.9638,14.9919,444600.0
2009-05-20 15:30:00,26.65,26.71,26.41,26.55,633800.0,14.9919,15.0257,14.8569,14.9357,633800.0
2009-05-21 09:30:00,26.15,26.39,25.6,26.0,674200.0,14.7107,14.8457,14.4013,14.6263,674200.0
2009-05-21 10:00:00,26.0,26.27,25.75,25.82,357000.0,14.6263,14.7782,14.4856,14.525,357000.0
2009-05-21 10:30:00,25.82,25.92,25.59,25.64,189400.0,14.525,14.5813,14.3956,14.4238,189400.0
2009-05-21 11:00:00,25.63,25.87,25.56,25.78,378300.0,14.4181,14.5531,14.3788,14.5025,378300.0
2009-05-21 11:30:00,25.78,25.94,25.78,25.85,245900.0,14.5025,14.5925,14.5025,14.5419,245900.0
2009-05-21 12:00:00,25.85,25.89,25.6,25.63,187000.0,14.5419,14.5644,14.4013,14.4181,187000.0
2009-05-21 12:30:00,25.62,25.73,25.59,25.66,243600.0,14.4125,14.4744,14.3956,14.435,243600.0
2009-05-21 13:00:00,25.65,25.74,25.5,25.58,443400.0,14.4294,14.48,14.345,14.39,443400.0
2009-05-21 13:30:00,25.57,25.76,25.57,25.63,229600.0,14.3844,14.4913,14.3844,14.4181,229600.0
2009-05-21 14:00:00,25.63,25.71,25.5,25.52,355900.0,14.4181,14.4631,14.345,14.3563,355900.0
2009-05-21 14:30:00,25.52,25.6,25.42,25.53,389100.0,14.3563,14.4013,14.3,14.3619,389100.0
2009-05-21 15:00:00,25.53,25.68,25.5,25.61,356700.0,14.3619,14.4463,14.345,14.4069,356700.0
2009-05-21 15:30:00,25.63,25.83,25.62,25.81,724100.0,14.4181,14.5306,14.4125,14.5194,724100.0
2009-05-22 09:30:00,25.79,25.99,25.27,25.56,358000.0,14.5081,14.6207,14.2156,14.3788,358000.0
2009-05-22 10:00:00,25.56,25.99,25.44,25.85,561600.0,14.3788,14.6207,14.3112,14.5419,561600.0
2009-05-22 10:30:00,25.84,25.95,25.67,25.83,235500.0,14.5363,14.5981,14.4406,14.5306,235500.0
2009-05-22 11:00:00,25.83,26.06,25.79,25.96,140500.0,14.5306,14.66,14.5081,14.6038,140500.0
2009-05-22 11:30:00,25.97,26.0,25.72,25.75,122300.0,14.6094,14.6263,14.4688,14.4856,122300.0
2009-05-22 12:00:00,25.76,25.86,25.69,25.7,143800.0,14.4913,14.5475,14.4519,14.4575,143800.0
2009-05-22 12:30:00,25.71,25.84,25.7,25.83,105600.0,14.4631,14.5363,14.4575,14.5306,105600.0
2009-05-22 13:00:00,25.83,25.87,25.66,25.67,174400.0,14.5306,14.5531,14.435,14.4406,174400.0
2009-05-22 13:30:00,25.67,25.82,25.6,25.76,184400.0,14.4406,14.525,14.4013,14.4913,184400.0
2009-05-22 14:00:00,25.77,25.83,25.74,25.81,118500.0,14.4969,14.5306,14.48,14.5194,118500.0
2009-05-22 14:30:00,25.81,25.87,25.77,25.86,163300.0,14.5194,14.5531,14.4969,14.5475,163300.0
2009-05-22 15:00:00,25.87,25.94,25.69,25.69,311900.0,14.5531,14.5925,14.4519,14.4519,311900.0
2009-05-22 15:30:00,25.69,25.85,25.5,25.52,541500.0,14.4519,14.5419,14.345,14.3563,541500.0
2009-05-26 09:30:00,24.97,26.23,24.97,26.08,656500.0,14.0469,14.7557,14.0469,14.6713,656500.0
2009-05-26 10:00:00,26.08,26.92,26.07,26.67,844100.0,14.6713,15.1438,14.6657,15.0032,844100.0
2009-05-26 10:30:00,26.7,26.86,26.62,26.78,327600.0,15.0201,15.1101,14.9751,15.0651,327600.0
2009-05-26 11:00:00,26.78,26.87,26.76,26.78,213400.0,15.0651,15.1157,15.0538,15.0651,213400.0
2009-05-26 11:30:00,26.78,26.83,26.63,26.8,185000.0,15.0651,15.0932,14.9807,15.0763,185000.0
2009-05-26 12:00:00,26.81,26.81,26.67,26.75,105900.0,15.0819,15.0819,15.0032,15.0482,105900.0
2009-05-26 12:30:00,26.74,26.87,26.64,26.78,142600.0,15.0426,15.1157,14.9863,15.0651,142600.0
2009-05-26 13:00:00,26.78,26.86,26.65,26.71,126800.0,15.0651,15.1101,14.9919,15.0257,126800.0
2009-05-26 13:30:00,26.71,26.76,26.64,26.71,104700.0,15.0257,15.0538,14.9863,15.0257,104700.0
2009-05-26 14:00:00,26.73,26.8,26.64,26.68,215100.0,15.0369,15.0763,14.9863,15.0088,215100.0
2009-05-26 14:30:00,26.68,26.77,26.62,26.64,178000.0,15.0088,15.0594,14.9751,14.9863,178000.0
2009-05-26 15:00:00,26.64,26.76,26.53,26.6,349900.0,14.9863,15.0538,14.9244,14.9638,349900.0
2009-05-26 15:30:00,26.59,26.84,26.57,26.77,837000.0,14.9582,15.0988,14.9469,15.0594,837000.0
2009-05-27 09:30:00,26.75,27.19,26.32,27.18,396700.0,15.0482,15.2957,14.8063,15.2901,396700.0
2009-05-27 10:00:00,27.19,27.49,26.98,27.31,548400.0,15.2957,15.4645,15.1776,15.3632,548400.0
2009-05-27 10:30:00,27.32,27.47,27.13,27.25,809700.0,15.3688,15.4532,15.262,15.3295,809700.0
2009-05-27 11:00:00,27.24,27.28,27.08,27.17,468700.0,15.3238,15.3463,15.2338,15.2845,468700.0
2009-05-27 11:30:00,27.17,27.24,27.12,27.21,194800.0,15.2845,15.3238,15.2563,15.307,194800.0
2009-05-27 12:00:00,27.22,27.37,27.16,27.23,217300.0,15.3126,15.397,15.2788,15.3182,217300.0
2009-05-27 12:30:00,27.23,27.3,27.13,27.14,272400.0,15.3182,15.3576,15.262,15.2676,272400.0
2009-05-27 13:00:00,27.14,27.23,27.12,27.18,289200.0,15.2676,15.3182,15.2563,15.2901,289200.0
2009-05-27 13:30:00,27.19,27.19,26.8,26.92,376800.0,15.2957,15.2957,15.0763,15.1438,376800.0
2009-05-27 14:00:00,26.92,26.92,26.65,26.75,483000.0,15.1438,15.1438,14.9919,15.0482,483000.0
2009-05-27 14:30:00,26.75,27.01,26.69,26.84,325300.0,15.0482,15.1945,15.0144,15.0988,325300.0
2009-05-27 15:00:00,26.84,26.97,26.6,26.64,755000.0,15.0988,15.1719,14.9638,14.9863,755000.0
2009-05-27 15:30:00,26.65,26.77,26.55,26.63,879300.0,14.9919,15.0594,14.9357,14.9807,879300.0
2009-05-28 09:30:00,26.84,27.22,26.46,26.48,461300.0,15.0988,15.3126,14.885,14.8963,461300.0
2009-05-28 10:00:00,26.49,26.49,25.9,26.18,612700.0,14.9019,14.9019,14.57,14.7275,612700.0
2009-05-28 10:30:00,26.19,26.25,25.85,26.14,419600.0,14.7332,14.7669,14.5419,14.705,419600.0
2009-05-28 11:00:00,26.13,26.27,25.95,26.03,354300.0,14.6994,14.7782,14.5981,14.6432,354300.0
2009-05-28 11:30:00,26.04,26.22,26.0,26.19,256400.0,14.6488,14.75,14.6263,14.7332,256400.0
2009-05-28 12:00:00,26.2,26.23,25.89,25.94,218800.0,14.7388,14.7557,14.5644,14.5925,218800.0
2009-05-28 12:30:00,25.94,25.94,25.75,25.91,191100.0,14.5925,14.5925,14.4856,14.5756,191100.0
2009-05-28 13:00:00,25.92,26.4,25.92,26.32,340100.0,14.5813,14.8513,14.5813,14.8063,340100.0
2009-05-28 13:30:00,26.32,26.46,26.24,26.37,228000.0,14.8063,14.885,14.7613,14.8344,228000.0
2009-05-28 14:00:00,26.37,26.57,26.31,26.48,186300.0,14.8344,14.9469,14.8007,14.8963,186300.0
2009-05-28 14:30:00,26.48,26.6,26.44,26.57,221900.0,14.8963,14.9638,14.8738,14.9469,221900.0
2009-05-28 15:00:00,26.57,26.67,26.55,26.66,386000.0,14.9469,15.0032,14.9357,14.9976,386000.0
2009-05-28 15:30:00,26.66,26.89,26.6,26.76,735600.0,14.9976,15.1269,14.9638,15.0538,735600.0
2009-05-29 09:30:00,26.76,27.0,26.47,26.96,497800.0,15.0538,15.1888,14.8907,15.1663,497800.0
2009-05-29 10:00:00,26.98,27.18,26.8,27.11,420400.0,15.1776,15.2901,15.0763,15.2507,420400.0
2009-05-29 10:30:00,27.13,27.15,26.81,26.95,253800.0,15.262,15.2732,15.0819,15.1607,253800.0
2009-05-29 11:00:00,26.96,27.0,26.45,26.45,353400.0,15.1663,15.1888,14.8794,14.8794,353400.0
2009-05-29 11:30:00,26.47,26.56,26.36,26.37,399400.0,14.8907,14.9413,14.8288,14.8344,399400.0
2009-05-29 12:00:00,26.37,26.61,26.37,26.5,325400.0,14.8344,14.9694,14.8344,14.9076,325400.0
2009-05-29 12:30:00,26.49,26.51,26.38,26.42,191600.0,14.9019,14.9132,14.84,14.8625,191600.0
2009-05-29 13:00:00,26.43,26.6,26.42,26.59,162100.0,14.8682,14.9638,14.8625,14.9582,162100.0
2009-05-29 13:30:00,26.59,26.7,26.58,26.7,290900.0,14.9582,15.0201,14.9526,15.0201,290900.0
2009-05-29 14:00:00,26.7,26.8,26.64,26.65,214700.0,15.0201,15.0763,14.9863,14.9919,214700.0
2009-05-29 14:30:00,26.65,26.65,26.44,26.53,266600.0,14.9919,14.9919,14.8738,14.9244,266600.0
2009-05-29 15:00:00,26.53,26.67,26.46,26.6,405200.0,14.9244,15.0032,14.885,14.9638,405200.0
2009-05-29 15:30:00,26.6,26.98,26.59,26.98,798200.0,14.9638,15.1776,14.9582,15.1776,798200.0
2009-06-01 09:30:00,27.49,28.35,27.4,28.18,565100.0,15.4645,15.9483,15.4138,15.8526,565100.0
2009-06-01 10:00:00,28.2,28.8,28.2,28.68,625600.0,15.8639,16.2014,15.8639,16.1339,625600.0
2009-06-01 10:30:00,28.67,28.93,28.63,28.73,793500.0,16.1283,16.2745,16.1058,16.162,793500.0
2009-06-01 11:00:00,28.74,28.92,28.74,28.84,392500.0,16.1677,16.2689,16.1677,16.2239,392500.0
2009-06-01 11:30:00,28.84,28.94,28.79,28.88,226100.0,16.2239,16.2802,16.1958,16.2464,226100.0
2009-06-01 12:00:00,28.88,29.16,28.86,29.12,221200.0,16.2464,16.4039,16.2352,16.3814,221200.0
2009-06-01 12:30:00,29.15,29.63,29.13,29.45,906400.0,16.3983,16.6683,16.3871,16.5671,906400.0
2009-06-01 13:00:00,29.46,29.63,29.44,29.6,766000.0,16.5727,16.6683,16.5614,16.6515,766000.0
2009-06-01 13:30:00,29.61,29.67,29.54,29.62,656700.0,16.6571,16.6908,16.6177,16.6627,656700.0
2009-06-01 14:00:00,29.63,29.64,29.42,29.46,341600.0,16.6683,16.674,16.5502,16.5727,341600.0
2009-06-01 14:30:00,29.46,29.54,29.37,29.51,441700.0,16.5727,16.6177,16.5221,16.6008,441700.0
2009-06-01 15:00:00,29.51,29.55,29.19,29.45,576700.0,16.6008,16.6233,16.4208,16.5671,576700.0
2009-06-01 15:30:00,29.46,29.6,29.38,29.46,1264900.0,16.5727,16.6515,16.5277,16.5727,1264900.0
2009-06-02 09:30:00,29.14,29.4,28.52,28.68,1078400.0,16.3927,16.5389,16.0439,16.1339,1078400.0
2009-06-02 10:00:00,28.68,29.1,28.26,28.46,974000.0,16.1339,16.3702,15.8976,16.0101,974000.0
2009-06-02 10:30:00,28.47,28.55,27.91,28.01,809800.0,16.0158,16.0608,15.7007,15.757,809800.0
2009-06-02 11:00:00,28.01,28.17,27.8,28.03,670900.0,15.757,15.847,15.6389,15.7683,670900.0
2009-06-02 11:30:00,28.02,28.06,27.69,27.85,395300.0,15.7626,15.7851,15.577,15.667,395300.0
2009-06-02 12:00:00,27.84,27.92,27.74,27.74,296000.0,15.6614,15.7064,15.6051,15.6051,296000.0
2009-06-02 12:30:00,27.74,28.03,27.67,28.0,258800.0,15.6051,15.7683,15.5657,15.7514,258800.0
2009-06-02 13:00:00,27.99,28.06,27.86,27.99,258700.0,15.7457,15.7851,15.6726,15.7457,258700.0
2009-06-02 13:30:00,28.0,28.08,27.95,28.01,207800.0,15.7514,15.7964,15.7232,15.757,207800.0
2009-06-02 14:00:00,28.0,28.03,27.9,27.97,428200.0,15.7514,15.7683,15.6951,15.7345,428200.0
2009-06-02 14:30:00,27.97,28.08,27.92,27.94,279900.0,15.7345,15.7964,15.7064,15.7176,279900.0
2009-06-02 15:00:00,27.94,28.03,27.85,27.9,359400.0,15.7176,15.7683,15.667,15.6951,359400.0
2009-06-02 15:30:00,27.9,28.0,27.81,27.92,968300.0,15.6951,15.7514,15.6445,15.7064,968300.0
2009-06-03 09:30:00,27.34,27.8,27.06,27.17,598000.0,15.3801,15.6389,15.2226,15.2845,598000.0
2009-06-03 10:00:00,27.17,27.2,26.91,27.18,427100.0,15.2845,15.3013,15.1382,15.2901,427100.0
2009-06-03 10:30:00,27.19,27.25,27.02,27.13,390200.0,15.2957,15.3295,15.2001,15.262,390200.0
2009-06-03 11:00:00,27.13,27.15,26.96,27.1,217800.0,15.262,15.2732,15.1663,15.2451,217800.0
2009-06-03 11:30:00,27.1,27.23,27.03,27.05,251800.0,15.2451,15.3182,15.2057,15.217,251800.0
2009-06-03 12:00:00,27.05,27.1,26.89,26.89,207800.0,15.217,15.2451,15.1269,15.1269,207800.0
2009-06-03 12:30:00,26.88,27.02,26.88,26.93,147200.0,15.1213,15.2001,15.1213,15.1494,147200.0
2009-06-03 13:00:00,26.93,26.97,26.89,26.94,161700.0,15.1494,15.1719,15.1269,15.1551,161700.0
2009-06-03 13:30:00,26.94,27.0,26.88,26.99,192600.0,15.1551,15.1888,15.1213,15.1832,192600.0
2009-06-03 14:00:00,26.99,27.04,26.89,27.0,301400.0,15.1832,15.2113,15.1269,15.1888,301400.0
2009-06-03 14:30:00,26.99,27.07,26.92,27.04,378400.0,15.1832,15.2282,15.1438,15.2113,378400.0
2009-06-03 15:00:00,27.04,27.13,26.97,26.98,322300.0,15.2113,15.262,15.1719,15.1776,322300.0
2009-06-03 15:30:00,26.97,27.23,26.97,27.17,1065600.0,15.1719,15.3182,15.1719,15.2845,1065600.0
2009-06-04 09:30:00,27.16,27.91,26.93,27.74,665900.0,15.2788,15.7007,15.1494,15.6051,665900.0
2009-06-04 10:00:00,27.74,27.74,27.03,27.14,687100.0,15.6051,15.6051,15.2057,15.2676,687100.0
2009-06-04 10:30:00,27.14,27.56,27.13,27.52,276200.0,15.2676,15.5039,15.262,15.4814,276200.0
2009-06-04 11:00:00,27.51,27.74,27.41,27.46,476300.0,15.4757,15.6051,15.4195,15.4476,476300.0
2009-06-04 11:30:00,27.46,27.52,27.38,27.39,169200.0,15.4476,15.4814,15.4026,15.4082,169200.0
2009-06-04 12:00:00,27.39,27.52,27.2,27.5,195000.0,15.4082,15.4814,15.3013,15.4701,195000.0
2009-06-04 12:30:00,27.52,27.62,27.51,27.58,115200.0,15.4814,15.5376,15.4757,15.5151,115200.0
2009-06-04 13:00:00,27.59,27.7,27.54,27.69,201400.0,15.5207,15.5826,15.4926,15.577,201400.0
2009-06-04 13:30:00,27.69,27.79,27.6,27.68,277000.0,15.577,15.6332,15.5264,15.5714,277000.0
2009-06-04 14:00:00,27.7,27.74,27.59,27.7,277100.0,15.5826,15.6051,15.5207,15.5826,277100.0
2009-06-04 14:30:00,27.7,27.73,27.54,27.6,285600.0,15.5826,15.5995,15.4926,15.5264,285600.0
2009-06-04 15:00:00,27.6,27.62,27.45,27.58,469000.0,15.5264,15.5376,15.442,15.5151,469000.0
2009-06-04 15:30:00,27.58,27.71,27.49,27.66,989400.0,15.5151,15.5882,15.4645,15.5601,989400.0
2009-06-05 09:30:00,27.68,28.0,26.78,26.83,795300.0,15.5714,15.7514,15.0651,15.0932,795300.0
2009-06-05 10:00:00,26.83,26.92,26.62,26.87,655500.0,15.0932,15.1438,14.9751,15.1157,655500.0
2009-06-05 10:30:00,26.88,27.02,26.73,26.96,448500.0,15.1213,15.2001,15.0369,15.1663,448500.0
2009-06-05 11:00:00,26.94,27.05,26.91,26.92,242900.0,15.1551,15.217,15.1382,15.1438,242900.0
2009-06-05 11:30:00,26.92,26.94,26.8,26.86,145800.0,15.1438,15.1551,15.0763,15.1101,145800.0
2009-06-05 12:00:00,26.86,27.02,26.75,26.99,213200.0,15.1101,15.2001,15.0482,15.1832,213200.0
2009-06-05 12:30:00,26.99,27.02,26.93,27.01,145500.0,15.1832,15.2001,15.1494,15.1945,145500.0
2009-06-05 13:00:00,27.01,27.02,26.88,26.9,124200.0,15.1945,15.2001,15.1213,15.1326,124200.0
2009-06-05 13:30:00,26.91,27.0,26.83,26.84,108100.0,15.1382,15.1888,15.0932,15.0988,108100.0
2009-06-05 14:00:00,26.84,26.88,26.57,26.65,231700.0,15.0988,15.1213,14.9469,14.9919,231700.0
2009-06-05 14:30:00,26.64,26.73,26.44,26.47,722400.0,14.9863,15.0369,14.8738,14.8907,722400.0
2009-06-05 15:00:00,26.48,26.56,26.38,26.4,1006800.0,14.8963,14.9413,14.84,14.8513,1006800.0
2009-06-05 15:30:00,26.4,26.59,26.36,26.49,1060900.0,14.8513,14.9582,14.8288,14.9019,1060900.0
2009-06-08 09:30:00,26.53,26.63,26.15,26.2,418800.0,14.9244,14.9807,14.7107,14.7388,418800.0
2009-06-08 10:00:00,26.19,26.25,26.02,26.22,354300.0,14.7332,14.7669,14.6375,14.75,354300.0
2009-06-08 10:30:00,26.22,26.48,26.21,26.3,302100.0,14.75,14.8963,14.7444,14.795,302100.0
2009-06-08 11:00:00,26.29,26.33,26.06,26.07,332900.0,14.7894,14.8119,14.66,14.6657,332900.0
2009-06-08 11:30:00,26.08,26.15,26.04,26.09,158900.0,14.6713,14.7107,14.6488,14.6769,158900.0
2009-06-08 12:00:00,26.1,26.12,25.97,25.98,221000.0,14.6825,14.6938,14.6094,14.615,221000.0
2009-06-08 12:30:00,25.98,26.08,25.93,25.97,217500.0,14.615,14.6713,14.5869,14.6094,217500.0
2009-06-08 13:00:00,25.96,26.19,25.96,26.16,202700.0,14.6038,14.7332,14.6038,14.7163,202700.0
2009-06-08 13:30:00,26.16,26.27,26.12,26.2,161900.0,14.7163,14.7782,14.6938,14.7388,161900.0
2009-06-08 14:00:00,26.2,26.21,26.14,26.2,117200.0,14.7388,14.7444,14.705,14.7388,117200.0
2009-06-08 14:30:00,26.21,26.33,26.21,26.32,404600.0,14.7444,14.8119,14.7444,14.8063,404600.0
2009-06-08 15:00:00,26.32,26.66,26.29,26.6,536100.0,14.8063,14.9976,14.7894,14.9638,536100.0
2009-06-08 15:30:00,26.61,26.8,26.41,26.43,959800.0,14.9694,15.0763,14.8569,14.8682,959800.0
2009-06-09 09:30:00,26.76,27.17,26.63,26.66,774200.0,15.0538,15.2845,14.9807,14.9976,774200.0
2009-06-09 10:00:00,26.67,26.81,26.51,26.65,621400.0,15.0032,15.0819,14.9132,14.9919,621400.0
2009-06-09 10:30:00,26.66,26.74,26.38,26.5,255400.0,14.9976,15.0426,14.84,14.9076,255400.0
2009-06-09 11:00:00,26.5,26.82,26.42,26.76,253200.0,14.9076,15.0876,14.8625,15.0538,253200.0
2009-06-09 11:30:00,26.75,26.85,26.7,26.74,189900.0,15.0482,15.1044,15.0201,15.0426,189900.0
2009-06-09 12:00:00,26.73,26.95,26.73,26.94,273600.0,15.0369,15.1607,15.0369,15.1551,273600.0
2009-06-09 12:30:00,26.95,27.0,26.89,26.96,394200.0,15.1607,15.1888,15.1269,15.1663,394200.0
2009-06-09 13:00:00,26.96,27.01,26.88,26.95,459700.0,15.1663,15.1945,15.1213,15.1607,459700.0
2009-06-09 13:30:00,26.95,27.04,26.9,27.04,371600.0,15.1607,15.2113,15.1326,15.2113,371600.0
2009-06-09 14:00:00,27.04,27.09,26.94,27.07,368800.0,15.2113,15.2395,15.1551,15.2282,368800.0
2009-06-09 14:30:00,27.06,27.15,26.93,27.0,624100.0,15.2226,15.2732,15.1494,15.1888,624100.0
2009-06-09 15:00:00,27.0,27.03,26.94,26.98,382800.0,15.1888,15.2057,15.1551,15.1776,382800.0
2009-06-09 15:30:00,26.98,27.04,26.89,26.9,672300.0,15.1776,15.2113,15.1269,15.1326,672300.0
2009-06-10 09:30:00,27.33,27.37,26.66,26.76,890400.0,15.3745,15.397,14.9976,15.0538,890400.0
2009-06-10 10:00:00,26.78,26.83,26.43,26.77,445900.0,15.0651,15.0932,14.8682,15.0594,445900.0
2009-06-10 10:30:00,26.79,26.92,26.54,26.69,271700.0,15.0707,15.1438,14.9301,15.0144,271700.0
2009-06-10 11:00:00,26.69,26.72,26.45,26.65,259100.0,15.0144,15.0313,14.8794,14.9919,259100.0
2009-06-10 11:30:00,26.67,26.91,26.65,26.85,252900.0,15.0032,15.1382,14.9919,15.1044,252900.0
2009-06-10 12:00:00,26.85,27.05,26.82,26.96,303100.0,15.1044,15.217,15.0876,15.1663,303100.0
2009-06-10 12:30:00,26.96,26.97,26.74,26.79,133400.0,15.1663,15.1719,15.0426,15.0707,133400.0
2009-06-10 13:00:00,26.78,26.79,26.56,26.63,167400.0,15.0651,15.0707,14.9413,14.9807,167400.0
2009-06-10 13:30:00,26.62,26.69,26.48,26.69,233500.0,14.9751,15.0144,14.8963,15.0144,233500.0
2009-06-10 14:00:00,26.69,26.79,26.57,26.76,234800.0,15.0144,15.0707,14.9469,15.0538,234800.0
2009-06-10 14:30:00,26.76,26.87,26.68,26.77,244500.0,15.0538,15.1157,15.0088,15.0594,244500.0
2009-06-10 15:00:00,26.78,26.8,26.69,26.74,344000.0,15.0651,15.0763,15.0144,15.0426,344000.0
2009-06-10 15:30:00,26.74,26.89,26.73,26.78,1051000.0,15.0426,15.1269,15.0369,15.0651,1051000.0
2009-06-11 09:30:00,26.85,27.06,26.64,26.9,563200.0,15.1044,15.2226,14.9863,15.1326,563200.0
2009-06-11 10:00:00,26.92,27.01,26.78,27.0,288100.0,15.1438,15.1945,15.0651,15.1888,288100.0
2009-06-11 10:30:00,27.0,27.04,26.89,26.92,235200.0,15.1888,15.2113,15.1269,15.1438,235200.0
2009-06-11 11:00:00,26.92,26.97,26.66,26.95,285600.0,15.1438,15.1719,14.9976,15.1607,285600.0
2009-06-11 11:30:00,26.95,26.96,26.68,26.7,177200.0,15.1607,15.1663,15.0088,15.0201,177200.0
2009-06-11 12:00:00,26.7,26.71,26.42,26.44,261100.0,15.0201,15.0257,14.8625,14.8738,261100.0
2009-06-11 12:30:00,26.45,26.63,26.4,26.62,276500.0,14.8794,14.9807,14.8513,14.9751,276500.0
2009-06-11 13:00:00,26.61,26.95,26.6,26.95,321100.0,14.9694,15.1607,14.9638,15.1607,321100.0
2009-06-11 13:30:00,26.95,26.98,26.8,26.85,250100.0,15.1607,15.1776,15.0763,15.1044,250100.0
2009-06-11 14:00:00,26.85,26.88,26.69,26.74,469900.0,15.1044,15.1213,15.0144,15.0426,469900.0
2009-06-11 14:30:00,26.74,26.76,26.47,26.53,684500.0,15.0426,15.0538,14.8907,14.9244,684500.0
2009-06-11 15:00:00,26.52,26.58,26.43,26.47,665100.0,14.9188,14.9526,14.8682,14.8907,665100.0
2009-06-11 15:30:00,26.47,26.5,26.33,26.35,1408200.0,14.8907,14.9076,14.8119,14.8232,1408200.0
2009-06-12 09:30:00,26.5,26.57,25.85,25.9,579800.0,14.9076,14.9469,14.5419,14.57,579800.0
2009-06-12 10:00:00,25.87,25.98,25.67,25.82,454900.0,14.5531,14.615,14.4406,14.525,454900.0
2009-06-12 10:30:00,25.81,26.1,25.73,25.84,299000.0,14.5194,14.6825,14.4744,14.5363,299000.0
2009-06-12 11:00:00,25.84,25.85,25.65,25.65,191000.0,14.5363,14.5419,14.4294,14.4294,191000.0
2009-06-12 11:30:00,25.65,25.81,25.41,25.45,390500.0,14.4294,14.5194,14.2944,14.3169,390500.0
2009-06-12 12:00:00,25.46,25.68,25.44,25.66,240100.0,14.3225,14.4463,14.3112,14.435,240100.0
2009-06-12 12:30:00,25.66,25.67,25.53,25.57,176900.0,14.435,14.4406,14.3619,14.3844,176900.0
2009-06-12 13:00:00,25.58,25.59,25.44,25.49,279900.0,14.39,14.3956,14.3112,14.3394,279900.0
2009-06-12 13:30:00,25.49,25.72,25.45,25.7,207500.0,14.3394,14.4688,14.3169,14.4575,207500.0
2009-06-12 14:00:00,25.71,25.76,25.63,25.7,256000.0,14.4631,14.4913,14.4181,14.4575,256000.0
2009-06-12 14:30:00,25.69,25.9,25.64,25.72,396800.0,14.4519,14.57,14.4238,14.4688,396800.0
2009-06-12 15:00:00,25.73,25.83,25.71,25.81,453200.0,14.4744,14.5306,14.4631,14.5194,453200.0
2009-06-12 15:30:00,25.81,25.9,25.7,25.88,872800.0,14.5194,14.57,14.4575,14.5588,872800.0
2009-06-15 09:30:00,25.73,25.75,25.05,25.19,409200.0,14.4744,14.4856,14.0919,14.1706,409200.0
2009-06-15 10:00:00,25.17,25.33,25.05,25.29,266100.0,14.1594,14.2494,14.0919,14.2269,266100.0
2009-06-15 10:30:00,25.28,25.28,24.73,25.0,356500.0,14.2212,14.2212,13.9118,14.0637,356500.0
2009-06-15 11:00:00,25.01,25.03,24.82,24.93,240400.0,14.0694,14.0806,13.9625,14.0243,240400.0
2009-06-15 11:30:00,24.92,25.17,24.92,25.1,260300.0,14.0187,14.1594,14.0187,14.12,260300.0
2009-06-15 12:00:00,25.1,25.14,25.03,25.06,136900.0,14.12,14.1425,14.0806,14.0975,136900.0
2009-06-15 12:30:00,25.06,25.32,25.06,25.3,208600.0,14.0975,14.2437,14.0975,14.2325,208600.0
2009-06-15 13:00:00,25.29,25.35,25.17,25.28,308800.0,14.2269,14.2606,14.1594,14.2212,308800.0
2009-06-15 13:30:00,25.29,25.39,25.18,25.35,219500.0,14.2269,14.2831,14.165,14.2606,219500.0
2009-06-15 14:00:00,25.35,25.47,25.29,25.45,248900.0,14.2606,14.3281,14.2269,14.3169,248900.0
2009-06-15 14:30:00,25.45,25.45,25.25,25.31,246800.0,14.3169,14.3169,14.2044,14.2381,246800.0
2009-06-15 15:00:00,25.31,25.48,25.28,25.43,353900.0,14.2381,14.3338,14.2212,14.3056,353900.0
2009-06-15 15:30:00,25.44,25.57,25.42,25.5,710200.0,14.3112,14.3844,14.3,14.345,710200.0
2009-06-16 09:30:00,25.57,25.77,25.21,25.37,434800.0,14.3844,14.4969,14.1819,14.2719,434800.0
2009-06-16 10:00:00,25.37,25.59,25.25,25.46,303400.0,14.2719,14.3956,14.2044,14.3225,303400.0
2009-06-16 10:30:00,25.45,25.64,25.33,25.55,197400.0,14.3169,14.4238,14.2494,14.3731,197400.0
2009-06-16 11:00:00,25.55,25.67,25.34,25.39,148400.0,14.3731,14.4406,14.255,14.2831,148400.0
2009-06-16 11:30:00,25.39,25.42,25.16,25.16,271000.0,14.2831,14.3,14.1537,14.1537,271000.0
2009-06-16 12:00:00,25.16,25.25,25.13,25.2,71100.0,14.1537,14.2044,14.1369,14.1762,71100.0
2009-06-16 12:30:00,25.19,25.2,24.85,24.94,286800.0,14.1706,14.1762,13.9793,14.03,286800.0
2009-06-16 13:00:00,24.94,25.0,24.85,25.0,200700.0,14.03,14.0637,13.9793,14.0637,200700.0
2009-06-16 13:30:00,25.0,25.15,25.0,25.05,163100.0,14.0637,14.1481,14.0637,14.0919,163100.0
2009-06-16 14:00:00,25.04,25.05,24.9,24.94,245400.0,14.0862,14.0919,14.0075,14.03,245400.0
2009-06-16 14:30:00,24.93,25.13,24.9,25.09,334100.0,14.0243,14.1369,14.0075,14.1144,334100.0
2009-06-16 15:00:00,25.11,25.18,25.01,25.11,281700.0,14.1256,14.165,14.0694,14.1256,281700.0
2009-06-16 15:30:00,25.12,25.2,24.97,24.99,727900.0,14.1312,14.1762,14.0469,14.0581,727900.0
2009-06-17 09:30:00,25.18,25.35,24.47,24.53,578700.0,14.165,14.2606,13.7656,13.7993,578700.0
2009-06-17 10:00:00,24.53,24.86,24.41,24.5,435100.0,13.7993,13.985,13.7318,13.7825,435100.0
2009-06-17 10:30:00,24.5,24.88,24.42,24.79,393500.0,13.7825,13.9962,13.7374,13.9456,393500.0
2009-06-17 11:00:00,24.79,25.18,24.77,25.1,378500.0,13.9456,14.165,13.9343,14.12,378500.0
2009-06-17 11:30:00,25.1,25.2,24.88,25.06,194900.0,14.12,14.1762,13.9962,14.0975,194900.0
2009-06-17 12:00:00,25.06,25.43,25.06,25.27,275500.0,14.0975,14.3056,14.0975,14.2156,275500.0
2009-06-17 12:30:00,25.26,25.28,25.04,25.08,136300.0,14.21,14.2212,14.0862,14.1087,136300.0
2009-06-17 13:00:00,25.07,25.32,25.03,25.32,83200.0,14.1031,14.2437,14.0806,14.2437,83200.0
2009-06-17 13:30:00,25.32,25.49,25.31,25.4,178400.0,14.2437,14.3394,14.2381,14.2887,178400.0
2009-06-17 14:00:00,25.41,25.51,25.35,25.45,108400.0,14.2944,14.3506,14.2606,14.3169,108400.0
2009-06-17 14:30:00,25.46,25.47,25.19,25.28,157600.0,14.3225,14.3281,14.1706,14.2212,157600.0
2009-06-17 15:00:00,25.28,25.36,25.1,25.12,295400.0,14.2212,14.2662,14.12,14.1312,295400.0
2009-06-17 15:30:00,25.11,25.26,25.05,25.18,587300.0,14.1256,14.21,14.0919,14.165,587300.0
2009-06-18 09:30:00,25.18,25.44,25.06,25.38,423400.0,14.165,14.3112,14.0975,14.2775,423400.0
2009-06-18 10:00:00,25.4,25.51,25.14,25.2,383700.0,14.2887,14.3506,14.1425,14.1762,383700.0
2009-06-18 10:30:00,25.19,25.24,24.94,25.06,291900.0,14.1706,14.1987,14.03,14.0975,291900.0
2009-06-18 11:00:00,25.07,25.16,24.99,25.08,133100.0,14.1031,14.1537,14.0581,14.1087,133100.0
2009-06-18 11:30:00,25.07,25.16,24.99,25.16,86100.0,14.1031,14.1537,14.0581,14.1537,86100.0
2009-06-18 12:00:00,25.17,25.24,25.12,25.16,105200.0,14.1594,14.1987,14.1312,14.1537,105200.0
2009-06-18 12:30:00,25.16,25.34,25.13,25.33,175000.0,14.1537,14.255,14.1369,14.2494,175000.0
2009-06-18 13:00:00,25.34,25.41,25.22,25.36,205900.0,14.255,14.2944,14.1875,14.2662,205900.0
2009-06-18 13:30:00,25.36,25.36,25.27,25.27,93700.0,14.2662,14.2662,14.2156,14.2156,93700.0
2009-06-18 14:00:00,25.27,25.28,25.13,25.2,108800.0,14.2156,14.2212,14.1369,14.1762,108800.0
2009-06-18 14:30:00,25.21,25.24,25.09,25.16,349300.0,14.1819,14.1987,14.1144,14.1537,349300.0
2009-06-18 15:00:00,25.16,25.23,25.07,25.07,268700.0,14.1537,14.1931,14.1031,14.1031,268700.0
2009-06-18 15:30:00,25.08,25.16,25.03,25.07,489400.0,14.1087,14.1537,14.0806,14.1031,489400.0
2009-06-19 09:30:00,25.41,25.45,25.1,25.43,895900.0,14.2944,14.3169,14.12,14.3056,895900.0
2009-06-19 10:00:00,25.44,25.52,25.3,25.39,380200.0,14.3112,14.3563,14.2325,14.2831,380200.0
2009-06-19 10:30:00,25.39,25.63,25.38,25.53,228800.0,14.2831,14.4181,14.2775,14.3619,228800.0
2009-06-19 11:00:00,25.53,25.6,25.44,25.44,102800.0,14.3619,14.4013,14.3112,14.3112,102800.0
2009-06-19 11:30:00,25.44,25.47,25.38,25.45,89900.0,14.3112,14.3281,14.2775,14.3169,89900.0
2009-06-19 12:00:00,25.46,25.48,25.26,25.28,152500.0,14.3225,14.3338,14.21,14.2212,152500.0
2009-06-19 12:30:00,25.29,25.41,25.26,25.31,113500.0,14.2269,14.2944,14.21,14.2381,113500.0
2009-06-19 13:00:00,25.31,25.34,25.26,25.33,77700.0,14.2381,14.255,14.21,14.2494,77700.0
2009-06-19 13:30:00,25.33,25.46,25.32,25.4,174100.0,14.2494,14.3225,14.2437,14.2887,174100.0
2009-06-19 14:00:00,25.4,25.42,25.2,25.3,181700.0,14.2887,14.3,14.1762,14.2325,181700.0
2009-06-19 14:30:00,25.31,25.36,25.26,25.28,229100.0,14.2381,14.2662,14.21,14.2212,229100.0
2009-06-19 15:00:00,25.29,25.35,25.18,25.35,389800.0,14.2269,14.2606,14.165,14.2606,389800.0
2009-06-19 15:30:00,25.36,25.38,25.2,25.25,833100.0,14.2662,14.2775,14.1762,14.2044,833100.0
2009-06-22 09:30:00,25.01,25.39,24.83,24.87,510100.0,14.0694,14.2831,13.9681,13.9906,510100.0
2009-06-22 10:00:00,24.89,24.99,24.78,24.9,460600.0,14.0018,14.0581,13.94,14.0075,460600.0
2009-06-22 10:30:00,24.9,24.91,24.51,24.53,751600.0,14.0075,14.0131,13.7881,13.7993,751600.0
2009-06-22 11:00:00,24.52,24.53,24.2,24.45,799600.0,13.7937,13.7993,13.6137,13.7543,799600.0
2009-06-22 11:30:00,24.45,24.52,24.41,24.41,707900.0,13.7543,13.7937,13.7318,13.7318,707900.0
2009-06-22 12:00:00,24.41,24.42,24.14,24.18,554400.0,13.7318,13.7374,13.5799,13.6024,554400.0
2009-06-22 12:30:00,24.18,24.34,24.16,24.33,366700.0,13.6024,13.6924,13.5912,13.6868,366700.0
2009-06-22 13:00:00,24.33,24.33,24.15,24.2,219700.0,13.6868,13.6868,13.5856,13.6137,219700.0
2009-06-22 13:30:00,24.19,24.25,24.15,24.19,262400.0,13.6081,13.6418,13.5856,13.6081,262400.0
2009-06-22 14:00:00,24.18,24.2,24.08,24.12,483000.0,13.6024,13.6137,13.5462,13.5687,483000.0
2009-06-22 14:30:00,24.11,24.15,24.05,24.13,646300.0,13.5631,13.5856,13.5293,13.5743,646300.0
2009-06-22 15:00:00,24.13,24.31,24.13,24.27,615100.0,13.5743,13.6756,13.5743,13.6531,615100.0
2009-06-22 15:30:00,24.27,24.32,24.03,24.04,976600.0,13.6531,13.6812,13.5181,13.5237,976600.0
2009-06-23 09:30:00,24.0,24.18,23.56,23.6,509900.0,13.5012,13.6024,13.2537,13.2762,509900.0
2009-06-23 10:00:00,23.6,23.75,23.42,23.43,829800.0,13.2762,13.3605,13.1749,13.1805,829800.0
2009-06-23 10:30:00,23.44,23.63,23.18,23.33,802000.0,13.1862,13.293,13.0399,13.1243,802000.0
2009-06-23 11:00:00,23.34,23.35,23.03,23.16,643200.0,13.1299,13.1355,12.9555,13.0286,643200.0
2009-06-23 11:30:00,23.16,23.6,23.15,23.58,310200.0,13.0286,13.2762,13.023,13.2649,310200.0
2009-06-23 12:00:00,23.59,23.59,23.31,23.45,306500.0,13.2705,13.2705,13.113,13.1918,306500.0
2009-06-23 12:30:00,23.46,23.61,23.45,23.51,348300.0,13.1974,13.2818,13.1918,13.2255,348300.0
2009-06-23 13:00:00,23.51,23.54,23.44,23.46,269200.0,13.2255,13.2424,13.1862,13.1974,269200.0
2009-06-23 13:30:00,23.45,23.51,23.39,23.4,135500.0,13.1918,13.2255,13.158,13.1636,135500.0
2009-06-23 14:00:00,23.39,23.56,23.36,23.52,188100.0,13.158,13.2537,13.1411,13.2312,188100.0
2009-06-23 14:30:00,23.52,23.64,23.47,23.57,325900.0,13.2312,13.2987,13.203,13.2593,325900.0
2009-06-23 15:00:00,23.57,23.71,23.44,23.69,483400.0,13.2593,13.338,13.1862,13.3268,483400.0
2009-06-23 15:30:00,23.68,23.73,23.57,23.63,1023300.0,13.3212,13.3493,13.2593,13.293,1023300.0
2009-06-24 09:30:00,23.82,24.16,23.4,23.92,1840000.0,13.3999,13.5912,13.1636,13.4562,1840000.0
2009-06-24 10:00:00,23.92,24.12,23.81,23.99,1401700.0,13.4562,13.5687,13.3943,13.4956,1401700.0
2009-06-24 10:30:00,23.99,24.17,23.94,24.02,626100.0,13.4956,13.5968,13.4674,13.5124,626100.0
2009-06-24 11:00:00,24.02,24.1,23.98,24.08,364300.0,13.5124,13.5574,13.4899,13.5462,364300.0
2009-06-24 11:30:00,24.09,24.09,23.99,24.05,304000.0,13.5518,13.5518,13.4956,13.5293,304000.0
2009-06-24 12:00:00,24.06,24.12,23.89,23.99,270800.0,13.5349,13.5687,13.4393,13.4956,270800.0
2009-06-24 12:30:00,23.98,24.05,23.95,23.95,439800.0,13.4899,13.5293,13.4731,13.4731,439800.0
2009-06-24 13:00:00,23.95,24.02,23.95,24.01,169100.0,13.4731,13.5124,13.4731,13.5068,169100.0
2009-06-24 13:30:00,24.0,24.02,23.91,23.93,260000.0,13.5012,13.5124,13.4505,13.4618,260000.0
2009-06-24 14:00:00,23.94,24.06,23.8,23.87,482100.0,13.4674,13.5349,13.3887,13.428,482100.0
2009-06-24 14:30:00,23.86,23.95,23.73,23.81,715400.0,13.4224,13.4731,13.3493,13.3943,715400.0
2009-06-24 15:00:00,23.81,23.9,23.62,23.84,931300.0,13.3943,13.4449,13.2874,13.4112,931300.0
2009-06-24 15:30:00,23.84,23.89,23.69,23.79,1345300.0,13.4112,13.4393,13.3268,13.383,1345300.0
2009-06-25 09:30:00,23.7,24.36,23.5,24.23,529600.0,13.3324,13.7037,13.2199,13.6306,529600.0
2009-06-25 10:00:00,24.24,24.5,24.23,24.49,593700.0,13.6362,13.7825,13.6306,13.7768,593700.0
2009-06-25 10:30:00,24.49,24.58,24.39,24.41,314600.0,13.7768,13.8275,13.7206,13.7318,314600.0
2009-06-25 11:00:00,24.41,24.5,24.37,24.5,140100.0,13.7318,13.7825,13.7093,13.7825,140100.0
2009-06-25 11:30:00,24.5,24.64,24.48,24.56,236700.0,13.7825,13.8612,13.7712,13.8162,236700.0
2009-06-25 12:00:00,24.56,24.56,24.4,24.55,160300.0,13.8162,13.8162,13.7262,13.8106,160300.0
2009-06-25 12:30:00,24.55,24.58,24.46,24.49,102700.0,13.8106,13.8275,13.76,13.7768,102700.0
2009-06-25 13:00:00,24.48,24.65,24.47,24.6,257500.0,13.7712,13.8668,13.7656,13.8387,257500.0
2009-06-25 13:30:00,24.59,24.63,24.52,24.62,159800.0,13.8331,13.8556,13.7937,13.85,159800.0
2009-06-25 14:00:00,24.62,24.63,24.52,24.57,281100.0,13.85,13.8556,13.7937,13.8218,281100.0
2009-06-25 14:30:00,24.58,24.6,24.41,24.48,587500.0,13.8275,13.8387,13.7318,13.7712,587500.0
2009-06-25 15:00:00,24.49,24.62,24.47,24.6,360600.0,13.7768,13.85,13.7656,13.8387,360600.0
2009-06-25 15:30:00,24.61,24.67,24.49,24.61,930900.0,13.8443,13.8781,13.7768,13.8443,930900.0
2009-06-26 09:30:00,24.38,25.34,24.38,25.07,750200.0,13.7149,14.255,13.7149,14.1031,750200.0
2009-06-26 10:00:00,25.06,25.2,24.87,24.94,277800.0,14.0975,14.1762,13.9906,14.03,277800.0
2009-06-26 10:30:00,24.96,24.98,24.71,24.78,249900.0,14.0412,14.0525,13.9006,13.94,249900.0
2009-06-26 11:00:00,24.78,24.87,24.68,24.86,252600.0,13.94,13.9906,13.8837,13.985,252600.0
2009-06-26 11:30:00,24.85,24.93,24.74,24.83,154800.0,13.9793,14.0243,13.9175,13.9681,154800.0
2009-06-26 12:00:00,24.83,24.97,24.82,24.92,171300.0,13.9681,14.0469,13.9625,14.0187,171300.0
2009-06-26 12:30:00,24.93,24.93,24.74,24.75,212100.0,14.0243,14.0243,13.9175,13.9231,212100.0
2009-06-26 13:00:00,24.75,24.88,24.74,24.87,97500.0,13.9231,13.9962,13.9175,13.9906,97500.0
2009-06-26 13:30:00,24.86,24.87,24.8,24.8,96000.0,13.985,13.9906,13.9512,13.9512,96000.0
2009-06-26 14:00:00,24.8,24.85,24.76,24.8,79000.0,13.9512,13.9793,13.9287,13.9512,79000.0
2009-06-26 14:30:00,24.8,24.84,24.78,24.82,110600.0,13.9512,13.9737,13.94,13.9625,110600.0
2009-06-26 15:00:00,24.83,24.87,24.74,24.8,174800.0,13.9681,13.9906,13.9175,13.9512,174800.0
2009-06-26 15:30:00,24.81,24.91,24.77,24.82,491500.0,13.9568,14.0131,13.9343,13.9625,491500.0
2009-06-29 09:30:00,24.74,25.08,24.5,24.58,314900.0,13.9175,14.1087,13.7825,13.8275,314900.0
2009-06-29 10:00:00,24.57,24.86,24.39,24.86,364300.0,13.8218,13.985,13.7206,13.985,364300.0
2009-06-29 10:30:00,24.86,24.95,24.77,24.85,262300.0,13.985,14.0356,13.9343,13.9793,262300.0
2009-06-29 11:00:00,24.85,24.97,24.8,24.94,156700.0,13.9793,14.0469,13.9512,14.03,156700.0
2009-06-29 11:30:00,24.94,24.97,24.84,24.94,174300.0,14.03,14.0469,13.9737,14.03,174300.0
2009-06-29 12:00:00,24.94,24.95,24.83,24.84,135200.0,14.03,14.0356,13.9681,13.9737,135200.0
2009-06-29 12:30:00,24.84,24.97,24.84,24.91,186900.0,13.9737,14.0469,13.9737,14.0131,186900.0
2009-06-29 13:00:00,24.9,24.99,24.9,24.93,83100.0,14.0075,14.0581,14.0075,14.0243,83100.0
2009-06-29 13:30:00,24.92,24.98,24.85,24.93,152500.0,14.0187,14.0525,13.9793,14.0243,152500.0
2009-06-29 14:00:00,24.93,24.93,24.82,24.82,148200.0,14.0243,14.0243,13.9625,13.9625,148200.0
2009-06-29 14:30:00,24.83,24.99,24.81,24.98,253500.0,13.9681,14.0581,13.9568,14.0525,253500.0
2009-06-29 15:00:00,24.97,25.0,24.9,24.91,237500.0,14.0469,14.0637,14.0075,14.0131,237500.0
2009-06-29 15:30:00,24.91,24.91,24.75,24.81,634300.0,14.0131,14.0131,13.9231,13.9568,634300.0
2009-06-30 09:30:00,24.97,25.4,24.72,25.1,528400.0,14.0469,14.2887,13.9062,14.12,528400.0
2009-06-30 10:00:00,25.11,25.11,24.76,24.93,680000.0,14.1256,14.1256,13.9287,14.0243,680000.0
2009-06-30 10:30:00,24.92,25.25,24.72,25.25,543100.0,14.0187,14.2044,13.9062,14.2044,543100.0
2009-06-30 11:00:00,25.25,25.27,24.99,25.01,294400.0,14.2044,14.2156,14.0581,14.0694,294400.0
2009-06-30 11:30:00,25.01,25.11,25.0,25.07,353500.0,14.0694,14.1256,14.0637,14.1031,353500.0
2009-06-30 12:00:00,25.08,25.08,24.83,24.93,208800.0,14.1087,14.1087,13.9681,14.0243,208800.0
2009-06-30 12:30:00,24.93,25.03,24.92,25.0,127800.0,14.0243,14.0806,14.0187,14.0637,127800.0
2009-06-30 13:00:00,25.0,25.02,24.91,25.0,260100.0,14.0637,14.075,14.0131,14.0637,260100.0
2009-06-30 13:30:00,25.0,25.03,24.9,24.9,172600.0,14.0637,14.0806,14.0075,14.0075,172600.0
2009-06-30 14:00:00,24.9,24.98,24.82,24.96,268300.0,14.0075,14.0525,13.9625,14.0412,268300.0
2009-06-30 14:30:00,24.96,25.13,24.93,25.07,337000.0,14.0412,14.1369,14.0243,14.1031,337000.0
2009-06-30 15:00:00,25.07,25.16,24.98,25.16,457300.0,14.1031,14.1537,14.0525,14.1537,457300.0
2009-06-30 15:30:00,25.16,25.25,25.15,25.24,1004900.0,14.1537,14.2044,14.1481,14.1987,1004900.0
2009-07-01 09:30:00,25.36,25.49,25.14,25.44,549700.0,14.2662,14.3394,14.1425,14.3112,549700.0
2009-07-01 10:00:00,25.45,25.78,25.4,25.76,743200.0,14.3169,14.5025,14.2887,14.4913,743200.0
2009-07-01 10:30:00,25.76,26.17,25.7,26.11,901100.0,14.4913,14.7219,14.4575,14.6882,901100.0
2009-07-01 11:00:00,26.12,26.35,26.08,26.19,470300.0,14.6938,14.8232,14.6713,14.7332,470300.0
2009-07-01 11:30:00,26.19,26.3,26.16,26.25,375800.0,14.7332,14.795,14.7163,14.7669,375800.0
2009-07-01 12:00:00,26.25,26.36,26.2,26.25,357100.0,14.7669,14.8288,14.7388,14.7669,357100.0
2009-07-01 12:30:00,26.24,26.34,26.21,26.22,229000.0,14.7613,14.8175,14.7444,14.75,229000.0
2009-07-01 13:00:00,26.22,26.27,26.12,26.26,302800.0,14.75,14.7782,14.6938,14.7725,302800.0
2009-07-01 13:30:00,26.27,26.27,26.07,26.09,208300.0,14.7782,14.7782,14.6657,14.6769,208300.0
2009-07-01 14:00:00,26.09,26.17,26.07,26.17,395200.0,14.6769,14.7219,14.6657,14.7219,395200.0
2009-07-01 14:30:00,26.17,26.19,26.0,26.02,298400.0,14.7219,14.7332,14.6263,14.6375,298400.0
2009-07-01 15:00:00,26.01,26.06,25.93,25.95,397100.0,14.6319,14.66,14.5869,14.5981,397100.0
2009-07-01 15:30:00,25.95,25.97,25.76,25.81,980900.0,14.5981,14.6094,14.4913,14.5194,980900.0
2009-07-02 09:30:00,25.57,26.02,25.5,25.76,1116900.0,14.3844,14.6375,14.345,14.4913,1116900.0
2009-07-02 10:00:00,25.77,25.82,25.54,25.61,763600.0,14.4969,14.525,14.3675,14.4069,763600.0
2009-07-02 10:30:00,25.61,25.9,25.6,25.84,700000.0,14.4069,14.57,14.4013,14.5363,700000.0
2009-07-02 11:00:00,25.85,25.97,25.78,25.91,498500.0,14.5419,14.6094,14.5025,14.5756,498500.0
2009-07-02 11:30:00,25.91,26.06,25.88,26.0,391400.0,14.5756,14.66,14.5588,14.6263,391400.0
2009-07-02 12:00:00,26.0,26.0,25.75,25.75,350000.0,14.6263,14.6263,14.4856,14.4856,350000.0
2009-07-02 12:30:00,25.75,25.8,25.71,25.75,406300.0,14.4856,14.5138,14.4631,14.4856,406300.0
2009-07-02 13:00:00,25.75,25.82,25.72,25.74,363800.0,14.4856,14.525,14.4688,14.48,363800.0
2009-07-02 13:30:00,25.74,25.82,25.69,25.8,359800.0,14.48,14.525,14.4519,14.5138,359800.0
2009-07-02 14:00:00,25.81,25.89,25.81,25.83,252100.0,14.5194,14.5644,14.5194,14.5306,252100.0
2009-07-02 14:30:00,25.83,25.84,25.76,25.76,265300.0,14.5306,14.5363,14.4913,14.4913,265300.0
2009-07-02 15:00:00,25.76,25.81,25.66,25.67,369800.0,14.4913,14.5194,14.435,14.4406,369800.0
2009-07-02 15:30:00,25.67,25.68,25.55,25.56,1343300.0,14.4406,14.4463,14.3731,14.3788,1343300.0
2009-07-06 09:30:00,25.63,26.34,25.57,26.14,858800.0,14.4181,14.8175,14.3844,14.705,858800.0
2009-07-06 10:00:00,26.14,26.33,25.41,25.49,893400.0,14.705,14.8119,14.2944,14.3394,893400.0
2009-07-06 10:30:00,25.49,25.67,25.42,25.6,509000.0,14.3394,14.4406,14.3,14.4013,509000.0
2009-07-06 11:00:00,25.59,25.62,25.46,25.5,269200.0,14.3956,14.4125,14.3225,14.345,269200.0
2009-07-06 11:30:00,25.49,25.64,25.47,25.54,202600.0,14.3394,14.4238,14.3281,14.3675,202600.0
2009-07-06 12:00:00,25.54,25.58,25.49,25.51,163200.0,14.3675,14.39,14.3394,14.3506,163200.0
2009-07-06 12:30:00,25.52,25.55,25.45,25.54,135800.0,14.3563,14.3731,14.3169,14.3675,135800.0
2009-07-06 13:00:00,25.55,25.76,25.54,25.73,273100.0,14.3731,14.4913,14.3675,14.4744,273100.0
2009-07-06 13:30:00,25.72,25.75,25.69,25.72,164700.0,14.4688,14.4856,14.4519,14.4688,164700.0
2009-07-06 14:00:00,25.73,25.86,25.71,25.86,457800.0,14.4744,14.5475,14.4631,14.5475,457800.0
2009-07-06 14:30:00,25.86,25.94,25.84,25.89,352500.0,14.5475,14.5925,14.5363,14.5644,352500.0
2009-07-06 15:00:00,25.9,26.04,25.9,25.98,595400.0,14.57,14.6488,14.57,14.615,595400.0
2009-07-06 15:30:00,25.97,26.12,25.93,26.08,934400.0,14.6094,14.6938,14.5869,14.6713,934400.0
2009-07-07 09:30:00,26.1,26.63,25.98,26.21,772900.0,14.6825,14.9807,14.615,14.7444,772900.0
2009-07-07 10:00:00,26.21,26.36,26.08,26.34,557700.0,14.7444,14.8288,14.6713,14.8175,557700.0
2009-07-07 10:30:00,26.34,26.35,26.02,26.07,551800.0,14.8175,14.8232,14.6375,14.6657,551800.0
2009-07-07 11:00:00,26.06,26.12,26.02,26.03,230200.0,14.66,14.6938,14.6375,14.6432,230200.0
2009-07-07 11:30:00,26.03,26.06,25.76,25.91,363600.0,14.6432,14.66,14.4913,14.5756,363600.0
2009-07-07 12:00:00,25.92,25.92,25.72,25.72,214100.0,14.5813,14.5813,14.4688,14.4688,214100.0
2009-07-07 12:30:00,25.72,25.82,25.62,25.76,311600.0,14.4688,14.525,14.4125,14.4913,311600.0
2009-07-07 13:00:00,25.76,25.93,25.75,25.87,191700.0,14.4913,14.5869,14.4856,14.5531,191700.0
2009-07-07 13:30:00,25.87,26.02,25.86,25.86,396700.0,14.5531,14.6375,14.5475,14.5475,396700.0
2009-07-07 14:00:00,25.87,25.96,25.8,25.96,289500.0,14.5531,14.6038,14.5138,14.6038,289500.0
2009-07-07 14:30:00,25.95,25.96,25.65,25.71,534900.0,14.5981,14.6038,14.4294,14.4631,534900.0
2009-07-07 15:00:00,25.71,25.71,25.52,25.6,682400.0,14.4631,14.4631,14.3563,14.4013,682400.0
2009-07-07 15:30:00,25.6,25.62,25.41,25.44,969100.0,14.4013,14.4125,14.2944,14.3112,969100.0
2009-07-08 09:30:00,25.43,25.64,24.89,24.96,597200.0,14.3056,14.4238,14.0018,14.0412,597200.0
2009-07-08 10:00:00,24.95,25.27,24.92,25.11,403100.0,14.0356,14.2156,14.0187,14.1256,403100.0
2009-07-08 10:30:00,25.1,25.17,24.9,25.0,440900.0,14.12,14.1594,14.0075,14.0637,440900.0
2009-07-08 11:00:00,24.99,25.07,24.85,24.89,522100.0,14.0581,14.1031,13.9793,14.0018,522100.0
2009-07-08 11:30:00,24.88,25.15,24.88,25.0,388400.0,13.9962,14.1481,13.9962,14.0637,388400.0
2009-07-08 12:00:00,25.0,25.01,24.79,24.81,381800.0,14.0637,14.0694,13.9456,13.9568,381800.0
2009-07-08 12:30:00,24.81,24.92,24.75,24.83,276800.0,13.9568,14.0187,13.9231,13.9681,276800.0
2009-07-08 13:00:00,24.82,25.08,24.82,25.07,286900.0,13.9625,14.1087,13.9625,14.1031,286900.0
2009-07-08 13:30:00,25.07,25.08,24.93,24.95,148000.0,14.1031,14.1087,14.0243,14.0356,148000.0
2009-07-08 14:00:00,24.95,24.98,24.83,24.88,233800.0,14.0356,14.0525,13.9681,13.9962,233800.0
2009-07-08 14:30:00,24.88,25.01,24.81,25.0,254500.0,13.9962,14.0694,13.9568,14.0637,254500.0
2009-07-08 15:00:00,25.0,25.11,24.97,25.01,399500.0,14.0637,14.1256,14.0469,14.0694,399500.0
2009-07-08 15:30:00,25.01,25.24,25.0,25.13,967600.0,14.0694,14.1987,14.0637,14.1369,967600.0
2009-07-09 09:30:00,25.99,26.22,25.54,26.05,1053900.0,14.6207,14.75,14.3675,14.6544,1053900.0
2009-07-09 10:00:00,26.06,26.2,25.86,26.05,655000.0,14.66,14.7388,14.5475,14.6544,655000.0
2009-07-09 10:30:00,26.05,26.25,25.98,26.13,569800.0,14.6544,14.7669,14.615,14.6994,569800.0
2009-07-09 11:00:00,26.13,26.16,26.02,26.15,287800.0,14.6994,14.7163,14.6375,14.7107,287800.0
2009-07-09 11:30:00,26.14,26.27,26.01,26.27,472400.0,14.705,14.7782,14.6319,14.7782,472400.0
2009-07-09 12:00:00,26.26,26.48,26.25,26.4,328000.0,14.7725,14.8963,14.7669,14.8513,328000.0
2009-07-09 12:30:00,26.41,26.48,26.31,26.34,284500.0,14.8569,14.8963,14.8007,14.8175,284500.0
2009-07-09 13:00:00,26.38,26.51,26.26,26.48,570100.0,14.84,14.9132,14.7725,14.8963,570100.0
2009-07-09 13:30:00,26.49,26.54,26.4,26.47,399500.0,14.9019,14.9301,14.8513,14.8907,399500.0
2009-07-09 14:00:00,26.47,26.5,26.35,26.38,521200.0,14.8907,14.9076,14.8232,14.84,521200.0
2009-07-09 14:30:00,26.39,26.44,26.33,26.36,458000.0,14.8457,14.8738,14.8119,14.8288,458000.0
2009-07-09 15:00:00,26.35,26.4,26.29,26.38,812700.0,14.8232,14.8513,14.7894,14.84,812700.0
2009-07-09 15:30:00,26.36,26.45,26.34,26.36,1274400.0,14.8288,14.8794,14.8175,14.8288,1274400.0
2009-07-10 09:30:00,26.2,26.55,26.01,26.2,668200.0,14.7388,14.9357,14.6319,14.7388,668200.0
2009-07-10 10:00:00,26.2,26.26,25.97,26.18,678300.0,14.7388,14.7725,14.6094,14.7275,678300.0
2009-07-10 10:30:00,26.18,26.2,26.0,26.1,420100.0,14.7275,14.7388,14.6263,14.6825,420100.0
2009-07-10 11:00:00,26.1,26.1,25.63,25.68,684900.0,14.6825,14.6825,14.4181,14.4463,684900.0
2009-07-10 11:30:00,25.68,25.94,25.64,25.85,252000.0,14.4463,14.5925,14.4238,14.5419,252000.0
2009-07-10 12:00:00,25.85,25.95,25.79,25.83,154100.0,14.5419,14.5981,14.5081,14.5306,154100.0
2009-07-10 12:30:00,25.83,25.98,25.79,25.86,223600.0,14.5306,14.615,14.5081,14.5475,223600.0
2009-07-10 13:00:00,25.86,26.0,25.86,25.87,146100.0,14.5475,14.6263,14.5475,14.5531,146100.0
2009-07-10 13:30:00,25.88,26.07,25.88,26.04,147300.0,14.5588,14.6657,14.5588,14.6488,147300.0
2009-07-10 14:00:00,26.04,26.07,25.94,26.01,186700.0,14.6488,14.6657,14.5925,14.6319,186700.0
2009-07-10 14:30:00,25.99,26.07,25.95,25.98,415200.0,14.6207,14.6657,14.5981,14.615,415200.0
2009-07-10 15:00:00,25.98,26.06,25.94,25.99,396200.0,14.615,14.66,14.5925,14.6207,396200.0
2009-07-10 15:30:00,25.99,26.07,25.9,26.06,933200.0,14.6207,14.6657,14.57,14.66,933200.0
2009-07-13 09:30:00,26.18,26.37,25.64,25.83,539200.0,14.7275,14.8344,14.4238,14.5306,539200.0
2009-07-13 10:00:00,25.81,26.18,25.55,26.16,588100.0,14.5194,14.7275,14.3731,14.7163,588100.0
2009-07-13 10:30:00,26.17,26.52,26.15,26.49,511800.0,14.7219,14.9188,14.7107,14.9019,511800.0
2009-07-13 11:00:00,26.48,26.62,26.43,26.51,525800.0,14.8963,14.9751,14.8682,14.9132,525800.0
2009-07-13 11:30:00,26.52,26.92,26.51,26.89,706700.0,14.9188,15.1438,14.9132,15.1269,706700.0
2009-07-13 12:00:00,26.88,26.9,26.74,26.87,183100.0,15.1213,15.1326,15.0426,15.1157,183100.0
2009-07-13 12:30:00,26.87,26.89,26.69,26.69,180400.0,15.1157,15.1269,15.0144,15.0144,180400.0
2009-07-13 13:00:00,26.69,26.86,26.66,26.84,229000.0,15.0144,15.1101,14.9976,15.0988,229000.0
2009-07-13 13:30:00,26.85,26.88,26.77,26.82,224800.0,15.1044,15.1213,15.0594,15.0876,224800.0
2009-07-13 14:00:00,26.83,26.9,26.77,26.84,243900.0,15.0932,15.1326,15.0594,15.0988,243900.0
2009-07-13 14:30:00,26.85,26.87,26.67,26.76,379800.0,15.1044,15.1157,15.0032,15.0538,379800.0
2009-07-13 15:00:00,26.75,26.87,26.74,26.83,483700.0,15.0482,15.1157,15.0426,15.0932,483700.0
2009-07-13 15:30:00,26.82,27.01,26.8,26.95,1072000.0,15.0876,15.1945,15.0763,15.1607,1072000.0
2009-07-14 09:30:00,27.42,28.07,27.35,27.63,1576300.0,15.4251,15.7908,15.3857,15.5432,1576300.0
2009-07-14 10:00:00,27.61,28.01,27.61,28.0,832500.0,15.532,15.757,15.532,15.7514,832500.0
2009-07-14 10:30:00,28.0,28.07,27.67,27.9,881000.0,15.7514,15.7908,15.5657,15.6951,881000.0
2009-07-14 11:00:00,27.9,27.94,27.77,27.82,584500.0,15.6951,15.7176,15.622,15.6501,584500.0
2009-07-14 11:30:00,27.83,27.96,27.82,27.89,479600.0,15.6557,15.7289,15.6501,15.6895,479600.0
2009-07-14 12:00:00,27.9,27.96,27.63,27.72,319800.0,15.6951,15.7289,15.5432,15.5939,319800.0
2009-07-14 12:30:00,27.73,27.84,27.69,27.78,157700.0,15.5995,15.6614,15.577,15.6276,157700.0
2009-07-14 13:00:00,27.77,27.87,27.77,27.87,185300.0,15.622,15.6782,15.622,15.6782,185300.0
2009-07-14 13:30:00,27.86,27.9,27.82,27.9,190300.0,15.6726,15.6951,15.6501,15.6951,190300.0
2009-07-14 14:00:00,27.89,27.91,27.8,27.87,280400.0,15.6895,15.7007,15.6389,15.6782,280400.0
2009-07-14 14:30:00,27.85,28.05,27.82,27.98,565400.0,15.667,15.7795,15.6501,15.7401,565400.0
2009-07-14 15:00:00,27.98,28.03,27.83,27.85,705500.0,15.7401,15.7683,15.6557,15.667,705500.0
2009-07-14 15:30:00,27.86,27.92,27.76,27.86,1169900.0,15.6726,15.7064,15.6164,15.6726,1169900.0
2009-07-15 09:30:00,28.52,29.0,28.27,28.63,1451600.0,16.0439,16.3139,15.9033,16.1058,1451600.0
2009-07-15 10:00:00,28.63,28.85,28.63,28.82,743000.0,16.1058,16.2295,16.1058,16.2127,743000.0
2009-07-15 10:30:00,28.83,28.9,28.71,28.75,354400.0,16.2183,16.2577,16.1508,16.1733,354400.0
2009-07-15 11:00:00,28.75,28.83,28.68,28.73,501200.0,16.1733,16.2183,16.1339,16.162,501200.0
2009-07-15 11:30:00,28.72,28.73,28.57,28.57,496300.0,16.1564,16.162,16.072,16.072,496300.0
2009-07-15 12:00:00,28.57,28.6,28.38,28.42,557400.0,16.072,16.0889,15.9651,15.9876,557400.0
2009-07-15 12:30:00,28.42,28.46,28.37,28.39,364300.0,15.9876,16.0101,15.9595,15.9708,364300.0
2009-07-15 13:00:00,28.4,28.45,28.38,28.41,364400.0,15.9764,16.0045,15.9651,15.982,364400.0
2009-07-15 13:30:00,28.41,28.68,28.4,28.65,1123700.0,15.982,16.1339,15.9764,16.117,1123700.0
2009-07-15 14:00:00,28.65,28.68,28.28,28.36,917200.0,16.117,16.1339,15.9089,15.9539,917200.0
2009-07-15 14:30:00,28.36,28.69,28.36,28.67,885600.0,15.9539,16.1395,15.9539,16.1283,885600.0
2009-07-15 15:00:00,28.67,28.82,28.65,28.67,781400.0,16.1283,16.2127,16.117,16.1283,781400.0
2009-07-15 15:30:00,28.67,28.75,28.65,28.68,1334200.0,16.1283,16.1733,16.117,16.1339,1334200.0
2009-07-16 09:30:00,28.66,28.97,28.37,28.73,731400.0,16.1227,16.297,15.9595,16.162,731400.0
2009-07-16 10:00:00,28.72,28.72,28.4,28.62,499000.0,16.1564,16.1564,15.9764,16.1002,499000.0
2009-07-16 10:30:00,28.63,28.82,28.6,28.68,358600.0,16.1058,16.2127,16.0889,16.1339,358600.0
2009-07-16 11:00:00,28.67,28.88,28.67,28.76,289800.0,16.1283,16.2464,16.1283,16.1789,289800.0
2009-07-16 11:30:00,28.76,29.09,28.7,29.07,279100.0,16.1789,16.3646,16.1452,16.3533,279100.0
2009-07-16 12:00:00,29.07,29.12,29.02,29.07,234200.0,16.3533,16.3814,16.3252,16.3533,234200.0
2009-07-16 12:30:00,29.06,29.07,28.95,28.97,236600.0,16.3477,16.3533,16.2858,16.297,236600.0
2009-07-16 13:00:00,28.97,29.06,28.96,29.02,220000.0,16.297,16.3477,16.2914,16.3252,220000.0
2009-07-16 13:30:00,29.02,29.28,29.0,29.2,358400.0,16.3252,16.4714,16.3139,16.4264,358400.0
2009-07-16 14:00:00,29.2,29.37,29.19,29.33,370500.0,16.4264,16.5221,16.4208,16.4996,370500.0
2009-07-16 14:30:00,29.33,29.41,29.27,29.32,340700.0,16.4996,16.5446,16.4658,16.4939,340700.0
2009-07-16 15:00:00,29.32,29.42,29.22,29.4,447500.0,16.4939,16.5502,16.4377,16.5389,447500.0
2009-07-16 15:30:00,29.4,29.64,29.36,29.51,1366700.0,16.5389,16.674,16.5164,16.6008,1366700.0
2009-07-17 09:30:00,29.52,29.62,28.9,29.11,928100.0,16.6064,16.6627,16.2577,16.3758,928100.0
2009-07-17 10:00:00,29.1,29.48,29.0,29.39,570400.0,16.3702,16.5839,16.3139,16.5333,570400.0
2009-07-17 10:30:00,29.4,29.55,29.24,29.26,560300.0,16.5389,16.6233,16.4489,16.4602,560300.0
2009-07-17 11:00:00,29.25,29.33,29.14,29.29,259800.0,16.4546,16.4996,16.3927,16.4771,259800.0
2009-07-17 11:30:00,29.3,29.42,29.2,29.37,172500.0,16.4827,16.5502,16.4264,16.5221,172500.0
2009-07-17 12:00:00,29.37,29.54,29.36,29.45,174000.0,16.5221,16.6177,16.5164,16.5671,174000.0
2009-07-17 12:30:00,29.45,29.54,29.41,29.51,170400.0,16.5671,16.6177,16.5446,16.6008,170400.0
2009-07-17 13:00:00,29.5,29.67,29.46,29.67,158100.0,16.5952,16.6908,16.5727,16.6908,158100.0
2009-07-17 13:30:00,29.66,29.76,29.65,29.69,282600.0,16.6852,16.7415,16.6796,16.7021,282600.0
2009-07-17 14:00:00,29.69,29.69,29.55,29.61,168600.0,16.7021,16.7021,16.6233,16.6571,168600.0
2009-07-17 14:30:00,29.62,29.69,29.58,29.65,293900.0,16.6627,16.7021,16.6402,16.6796,293900.0
2009-07-17 15:00:00,29.65,29.67,29.52,29.6,262500.0,16.6796,16.6908,16.6064,16.6515,262500.0
2009-07-17 15:30:00,29.6,29.7,29.47,29.66,737700.0,16.6515,16.7077,16.5783,16.6852,737700.0
2009-07-20 09:30:00,29.76,30.1,29.57,30.08,623400.0,16.7415,16.9327,16.6346,16.9215,623400.0
2009-07-20 10:00:00,30.09,30.3,29.89,29.94,794500.0,16.9271,17.0452,16.8146,16.8427,794500.0
2009-07-20 10:30:00,29.94,29.96,29.77,29.85,593700.0,16.8427,16.854,16.7471,16.7921,593700.0
2009-07-20 11:00:00,29.85,29.89,29.78,29.85,341400.0,16.7921,16.8146,16.7527,16.7921,341400.0
2009-07-20 11:30:00,29.86,29.91,29.76,29.88,223600.0,16.7977,16.8258,16.7415,16.809,223600.0
2009-07-20 12:00:00,29.87,30.0,29.87,29.99,332600.0,16.8033,16.8765,16.8033,16.8708,332600.0
2009-07-20 12:30:00,29.99,30.01,29.9,29.91,180400.0,16.8708,16.8821,16.8202,16.8258,180400.0
2009-07-20 13:00:00,29.91,29.96,29.8,29.8,114400.0,16.8258,16.854,16.764,16.764,114400.0
2009-07-20 13:30:00,29.8,29.85,29.74,29.78,210400.0,16.764,16.7921,16.7302,16.7527,210400.0
2009-07-20 14:00:00,29.78,29.86,29.71,29.76,233200.0,16.7527,16.7977,16.7133,16.7415,233200.0
2009-07-20 14:30:00,29.76,29.9,29.76,29.84,272700.0,16.7415,16.8202,16.7415,16.7865,272700.0
2009-07-20 15:00:00,29.84,30.0,29.84,29.9,417300.0,16.7865,16.8765,16.7865,16.8202,417300.0
2009-07-20 15:30:00,29.9,30.05,29.85,30.01,726100.0,16.8202,16.9046,16.7921,16.8821,726100.0
2009-07-21 09:30:00,29.88,30.04,29.46,29.56,602900.0,16.809,16.899,16.5727,16.629,602900.0
2009-07-21 10:00:00,29.55,29.66,29.4,29.61,655700.0,16.6233,16.6852,16.5389,16.6571,655700.0
2009-07-21 10:30:00,29.62,29.71,29.38,29.52,377000.0,16.6627,16.7133,16.5277,16.6064,377000.0
2009-07-21 11:00:00,29.53,29.56,29.39,29.51,251900.0,16.6121,16.629,16.5333,16.6008,251900.0
2009-07-21 11:30:00,29.51,29.52,29.22,29.25,358500.0,16.6008,16.6064,16.4377,16.4546,358500.0
2009-07-21 12:00:00,29.25,29.39,29.22,29.33,239700.0,16.4546,16.5333,16.4377,16.4996,239700.0
2009-07-21 12:30:00,29.33,29.35,29.22,29.29,257100.0,16.4996,16.5108,16.4377,16.4771,257100.0
2009-07-21 13:00:00,29.29,29.38,29.15,29.38,259900.0,16.4771,16.5277,16.3983,16.5277,259900.0
2009-07-21 13:30:00,29.38,29.46,29.31,29.41,200800.0,16.5277,16.5727,16.4883,16.5446,200800.0
2009-07-21 14:00:00,29.4,29.53,29.38,29.49,283800.0,16.5389,16.6121,16.5277,16.5896,283800.0
2009-07-21 14:30:00,29.48,29.7,29.42,29.69,306300.0,16.5839,16.7077,16.5502,16.7021,306300.0
2009-07-21 15:00:00,29.7,29.81,29.58,29.81,456500.0,16.7077,16.7696,16.6402,16.7696,456500.0
2009-07-21 15:30:00,29.81,29.95,29.71,29.92,788700.0,16.7696,16.8483,16.7133,16.8315,788700.0
2009-07-22 09:30:00,29.92,30.71,29.56,30.55,676100.0,16.8315,17.2759,16.629,17.1859,676100.0
2009-07-22 10:00:00,30.55,30.71,30.27,30.31,410500.0,17.1859,17.2759,17.0284,17.0509,410500.0
2009-07-22 10:30:00,30.34,30.59,30.24,30.56,315300.0,17.0677,17.2084,17.0115,17.1915,315300.0
2009-07-22 11:00:00,30.56,30.65,30.42,30.57,206400.0,17.1915,17.2421,17.1127,17.1971,206400.0
2009-07-22 11:30:00,30.57,30.6,30.4,30.59,201500.0,17.1971,17.214,17.1015,17.2084,201500.0
2009-07-22 12:00:00,30.6,30.74,30.53,30.66,246300.0,17.214,17.2928,17.1746,17.2478,246300.0
2009-07-22 12:30:00,30.67,30.9,30.62,30.78,323100.0,17.2534,17.3828,17.2253,17.3153,323100.0
2009-07-22 13:00:00,30.77,30.8,30.63,30.73,278100.0,17.3096,17.3265,17.2309,17.2871,278100.0
2009-07-22 13:30:00,30.71,30.78,30.62,30.75,224800.0,17.2759,17.3153,17.2253,17.2984,224800.0
2009-07-22 14:00:00,30.75,30.79,30.62,30.72,282500.0,17.2984,17.3209,17.2253,17.2815,282500.0
2009-07-22 14:30:00,30.72,30.84,30.68,30.82,255800.0,17.2815,17.349,17.259,17.3378,255800.0
2009-07-22 15:00:00,30.82,30.88,30.61,30.71,485800.0,17.3378,17.3715,17.2196,17.2759,485800.0
2009-07-22 15:30:00,30.71,30.83,30.63,30.82,939100.0,17.2759,17.3434,17.2309,17.3378,939100.0
2009-07-23 09:30:00,30.64,30.69,30.26,30.5,630300.0,17.2365,17.2646,17.0227,17.1577,630300.0
2009-07-23 10:00:00,30.5,31.0,30.44,30.93,599600.0,17.1577,17.439,17.124,17.3996,599600.0
2009-07-23 10:30:00,30.95,31.06,30.8,30.91,383000.0,17.4109,17.4728,17.3265,17.3884,383000.0
2009-07-23 11:00:00,30.92,31.36,30.92,31.26,514500.0,17.394,17.6415,17.394,17.5853,514500.0
2009-07-23 11:30:00,31.27,31.39,31.18,31.21,293300.0,17.5909,17.6584,17.5403,17.5572,293300.0
2009-07-23 12:00:00,31.21,31.35,31.16,31.31,246600.0,17.5572,17.6359,17.529,17.6134,246600.0
2009-07-23 12:30:00,31.32,31.49,31.28,31.49,260800.0,17.619,17.7147,17.5965,17.7147,260800.0
2009-07-23 13:00:00,31.48,31.48,31.33,31.38,258100.0,17.709,17.709,17.6247,17.6528,258100.0
2009-07-23 13:30:00,31.34,31.56,31.32,31.32,291200.0,17.6303,17.754,17.619,17.619,291200.0
2009-07-23 14:00:00,31.32,31.47,31.26,31.31,249800.0,17.619,17.7034,17.5853,17.6134,249800.0
2009-07-23 14:30:00,31.33,31.49,31.33,31.42,266500.0,17.6247,17.7147,17.6247,17.6753,266500.0
2009-07-23 15:00:00,31.42,31.48,31.32,31.46,461400.0,17.6753,17.709,17.619,17.6978,461400.0
2009-07-23 15:30:00,31.46,31.61,31.36,31.51,948100.0,17.6978,17.7822,17.6415,17.7259,948100.0
2009-07-24 09:30:00,31.09,31.53,30.68,30.82,681800.0,17.4897,17.7372,17.259,17.3378,681800.0
2009-07-24 10:00:00,30.82,30.96,30.62,30.94,464700.0,17.3378,17.4165,17.2253,17.4053,464700.0
2009-07-24 10:30:00,30.94,31.16,30.87,30.94,339300.0,17.4053,17.529,17.3659,17.4053,339300.0
2009-07-24 11:00:00,30.94,31.12,30.83,31.0,233500.0,17.4053,17.5065,17.3434,17.439,233500.0
2009-07-24 11:30:00,31.02,31.11,30.94,31.06,317000.0,17.4503,17.5009,17.4053,17.4728,317000.0
2009-07-24 12:00:00,31.06,31.28,31.02,31.09,247500.0,17.4728,17.5965,17.4503,17.4897,247500.0
2009-07-24 12:30:00,31.09,31.19,31.06,31.07,109900.0,17.4897,17.5459,17.4728,17.4784,109900.0
2009-07-24 13:00:00,31.07,31.32,31.03,31.31,169000.0,17.4784,17.619,17.4559,17.6134,169000.0
2009-07-24 13:30:00,31.31,31.48,31.28,31.33,382700.0,17.6134,17.709,17.5965,17.6247,382700.0
2009-07-24 14:00:00,31.33,31.52,31.26,31.32,263900.0,17.6247,17.7315,17.5853,17.619,263900.0
2009-07-24 14:30:00,31.31,31.42,31.24,31.31,205000.0,17.6134,17.6753,17.574,17.6134,205000.0
2009-07-24 15:00:00,31.31,31.43,31.3,31.41,223300.0,17.6134,17.6809,17.6078,17.6697,223300.0
2009-07-24 15:30:00,31.4,31.58,31.21,31.51,611400.0,17.664,17.7653,17.5572,17.7259,611400.0
2009-07-27 09:30:00,31.53,31.74,31.21,31.24,351600.0,17.7372,17.8553,17.5572,17.574,351600.0
2009-07-27 10:00:00,31.24,31.61,31.03,31.28,380600.0,17.574,17.7822,17.4559,17.5965,380600.0
2009-07-27 10:30:00,31.28,31.45,31.14,31.43,290600.0,17.5965,17.6922,17.5178,17.6809,290600.0
2009-07-27 11:00:00,31.44,31.55,31.32,31.36,312800.0,17.6865,17.7484,17.619,17.6415,312800.0
2009-07-27 11:30:00,31.36,31.66,31.34,31.48,215900.0,17.6415,17.8103,17.6303,17.709,215900.0
2009-07-27 12:00:00,31.48,31.66,31.44,31.65,201400.0,17.709,17.8103,17.6865,17.8047,201400.0
2009-07-27 12:30:00,31.66,31.66,31.48,31.58,118600.0,17.8103,17.8103,17.709,17.7653,118600.0
2009-07-27 13:00:00,31.57,31.67,31.5,31.53,166500.0,17.7597,17.8159,17.7203,17.7372,166500.0
2009-07-27 13:30:00,31.52,31.75,31.5,31.75,153000.0,17.7315,17.8609,17.7203,17.8609,153000.0
2009-07-27 14:00:00,31.74,31.85,31.71,31.74,185600.0,17.8553,17.9172,17.8384,17.8553,185600.0
2009-07-27 14:30:00,31.75,31.94,31.73,31.85,179100.0,17.8609,17.9678,17.8497,17.9172,179100.0
2009-07-27 15:00:00,31.86,31.88,31.66,31.73,233500.0,17.9228,17.9341,17.8103,17.8497,233500.0
2009-07-27 15:30:00,31.73,31.96,31.71,31.91,606600.0,17.8497,17.9791,17.8384,17.9509,606600.0
2009-07-28 09:30:00,31.69,32.34,31.68,32.2,352500.0,17.8272,18.1928,17.8216,18.1141,352500.0
2009-07-28 10:00:00,32.18,32.18,31.57,31.87,371400.0,18.1028,18.1028,17.7597,17.9284,371400.0
2009-07-28 10:30:00,31.86,31.93,31.73,31.82,191200.0,17.9228,17.9622,17.8497,17.9003,191200.0
2009-07-28 11:00:00,31.82,31.83,31.55,31.58,282700.0,17.9003,17.9059,17.7484,17.7653,282700.0
2009-07-28 11:30:00,31.58,31.65,31.4,31.63,243200.0,17.7653,17.8047,17.664,17.7934,243200.0
2009-07-28 12:00:00,31.63,31.63,31.49,31.52,313500.0,17.7934,17.7934,17.7147,17.7315,313500.0
2009-07-28 12:30:00,31.51,31.58,31.36,31.41,391400.0,17.7259,17.7653,17.6415,17.6697,391400.0
2009-07-28 13:00:00,31.4,31.55,31.29,31.46,579600.0,17.664,17.7484,17.6022,17.6978,579600.0
2009-07-28 13:30:00,31.47,31.59,31.42,31.54,404200.0,17.7034,17.7709,17.6753,17.7428,404200.0
2009-07-28 14:00:00,31.55,31.62,31.47,31.6,489100.0,17.7484,17.7878,17.7034,17.7766,489100.0
2009-07-28 14:30:00,31.59,31.78,31.44,31.54,449000.0,17.7709,17.8778,17.6865,17.7428,449000.0
2009-07-28 15:00:00,31.54,31.59,31.46,31.49,301800.0,17.7428,17.7709,17.6978,17.7147,301800.0
2009-07-28 15:30:00,31.5,31.75,31.42,31.71,581800.0,17.7203,17.8609,17.6753,17.8384,581800.0
2009-07-29 09:30:00,31.6,31.65,31.02,31.2,479700.0,17.7766,17.8047,17.4503,17.5515,479700.0
2009-07-29 10:00:00,31.21,31.4,30.98,31.34,511300.0,17.5572,17.664,17.4278,17.6303,511300.0
2009-07-29 10:30:00,31.34,31.35,31.13,31.19,351200.0,17.6303,17.6359,17.5122,17.5459,351200.0
2009-07-29 11:00:00,31.19,31.24,31.04,31.07,303400.0,17.5459,17.574,17.4615,17.4784,303400.0
2009-07-29 11:30:00,31.07,31.15,30.89,31.15,607800.0,17.4784,17.5234,17.3771,17.5234,607800.0
2009-07-29 12:00:00,31.14,31.35,31.13,31.34,353400.0,17.5178,17.6359,17.5122,17.6303,353400.0
2009-07-29 12:30:00,31.35,31.47,31.29,31.29,359000.0,17.6359,17.7034,17.6022,17.6022,359000.0
2009-07-29 13:00:00,31.29,31.29,30.97,30.99,267300.0,17.6022,17.6022,17.4221,17.4334,267300.0
2009-07-29 13:30:00,30.99,31.11,30.9,31.1,198400.0,17.4334,17.5009,17.3828,17.4953,198400.0
2009-07-29 14:00:00,31.11,31.33,31.06,31.31,205900.0,17.5009,17.6247,17.4728,17.6134,205900.0
2009-07-29 14:30:00,31.3,31.3,31.05,31.05,199100.0,17.6078,17.6078,17.4671,17.4671,199100.0
2009-07-29 15:00:00,31.06,31.24,31.05,31.22,206700.0,17.4728,17.574,17.4671,17.5628,206700.0
2009-07-29 15:30:00,31.22,31.43,31.21,31.42,895500.0,17.5628,17.6809,17.5572,17.6753,895500.0
2009-07-30 09:30:00,31.89,32.36,31.87,32.27,653700.0,17.9397,18.2041,17.9284,18.1535,653700.0
2009-07-30 10:00:00,32.27,32.33,31.8,31.85,714700.0,18.1535,18.1872,17.8891,17.9172,714700.0
2009-07-30 10:30:00,31.85,32.0,31.84,31.96,450800.0,17.9172,18.0016,17.9116,17.9791,450800.0
2009-07-30 11:00:00,31.95,31.98,31.63,31.65,502000.0,17.9734,17.9903,17.7934,17.8047,502000.0
2009-07-30 11:30:00,31.66,31.68,31.0,31.0,805400.0,17.8103,17.8216,17.439,17.439,805400.0
2009-07-30 12:00:00,31.0,31.07,30.8,31.01,690900.0,17.439,17.4784,17.3265,17.4446,690900.0
2009-07-30 12:30:00,31.02,31.23,31.02,31.19,223200.0,17.4503,17.5684,17.4503,17.5459,223200.0
2009-07-30 13:00:00,31.2,31.35,31.19,31.29,257600.0,17.5515,17.6359,17.5459,17.6022,257600.0
2009-07-30 13:30:00,31.29,31.41,31.22,31.22,204400.0,17.6022,17.6697,17.5628,17.5628,204400.0
2009-07-30 14:00:00,31.22,31.38,31.11,31.36,332400.0,17.5628,17.6528,17.5009,17.6415,332400.0
2009-07-30 14:30:00,31.35,31.47,31.32,31.39,274400.0,17.6359,17.7034,17.619,17.6584,274400.0
2009-07-30 15:00:00,31.4,31.53,31.39,31.47,386000.0,17.664,17.7372,17.6584,17.7034,386000.0
2009-07-30 15:30:00,31.47,31.48,31.08,31.26,1237500.0,17.7034,17.709,17.484,17.5853,1237500.0
2009-07-31 09:30:00,31.08,31.62,31.08,31.35,340200.0,17.484,17.7878,17.484,17.6359,340200.0
2009-07-31 10:00:00,31.34,31.85,31.13,31.73,575100.0,17.6303,17.9172,17.5122,17.8497,575100.0
2009-07-31 10:30:00,31.72,31.97,31.68,31.91,260600.0,17.8441,17.9847,17.8216,17.9509,260600.0
2009-07-31 11:00:00,31.91,31.95,31.86,31.91,190400.0,17.9509,17.9734,17.9228,17.9509,190400.0
2009-07-31 11:30:00,31.91,32.05,31.86,31.96,272500.0,17.9509,18.0297,17.9228,17.9791,272500.0
2009-07-31 12:00:00,31.97,31.97,31.84,31.88,212100.0,17.9847,17.9847,17.9116,17.9341,212100.0
2009-07-31 12:30:00,31.89,32.01,31.82,31.99,222600.0,17.9397,18.0072,17.9003,17.9959,222600.0
2009-07-31 13:00:00,31.99,32.1,31.95,32.1,193300.0,17.9959,18.0578,17.9734,18.0578,193300.0
2009-07-31 13:30:00,32.1,32.14,32.04,32.06,174300.0,18.0578,18.0803,18.0241,18.0353,174300.0
2009-07-31 14:00:00,32.06,32.1,31.97,31.99,305000.0,18.0353,18.0578,17.9847,17.9959,305000.0
2009-07-31 14:30:00,32.0,32.06,31.95,32.03,374400.0,18.0016,18.0353,17.9734,18.0184,374400.0
2009-07-31 15:00:00,32.03,32.2,31.99,32.1,344500.0,18.0184,18.1141,17.9959,18.0578,344500.0
2009-07-31 15:30:00,32.09,32.1,31.83,31.89,724100.0,18.0522,18.0578,17.9059,17.9397,724100.0
2009-08-03 09:30:00,32.12,32.5,31.75,31.8,509500.0,18.0691,18.2828,17.8609,17.8891,509500.0
2009-08-03 10:00:00,31.8,32.02,31.6,31.92,553900.0,17.8891,18.0128,17.7766,17.9566,553900.0
2009-08-03 10:30:00,31.94,32.0,31.78,31.82,258300.0,17.9678,18.0016,17.8778,17.9003,258300.0
2009-08-03 11:00:00,31.82,31.97,31.77,31.78,208400.0,17.9003,17.9847,17.8722,17.8778,208400.0
2009-08-03 11:30:00,31.78,32.01,31.77,32.01,177600.0,17.8778,18.0072,17.8722,18.0072,177600.0
2009-08-03 12:00:00,32.01,32.09,31.96,32.02,169500.0,18.0072,18.0522,17.9791,18.0128,169500.0
2009-08-03 12:30:00,32.02,32.2,31.96,32.17,199000.0,18.0128,18.1141,17.9791,18.0972,199000.0
2009-08-03 13:00:00,32.18,32.28,32.18,32.19,190200.0,18.1028,18.1591,18.1028,18.1085,190200.0
2009-08-03 13:30:00,32.2,32.26,32.13,32.2,146300.0,18.1141,18.1478,18.0747,18.1141,146300.0
2009-08-03 14:00:00,32.2,32.35,32.19,32.27,251000.0,18.1141,18.1985,18.1085,18.1535,251000.0
2009-08-03 14:30:00,32.27,32.28,32.17,32.21,354100.0,18.1535,18.1591,18.0972,18.1197,354100.0
2009-08-03 15:00:00,32.2,32.24,32.13,32.15,348400.0,18.1141,18.1366,18.0747,18.086,348400.0
2009-08-03 15:30:00,32.15,32.28,32.08,32.22,738200.0,18.086,18.1591,18.0466,18.1253,738200.0
2009-08-04 09:30:00,31.96,32.13,31.76,31.94,242900.0,17.9791,18.0747,17.8666,17.9678,242900.0
2009-08-04 10:00:00,31.94,32.21,31.91,32.0,566400.0,17.9678,18.1197,17.9509,18.0016,566400.0
2009-08-04 10:30:00,32.01,32.14,31.95,32.06,264800.0,18.0072,18.0803,17.9734,18.0353,264800.0
2009-08-04 11:00:00,32.07,32.28,32.07,32.23,216100.0,18.0409,18.1591,18.0409,18.131,216100.0
2009-08-04 11:30:00,32.22,32.46,32.2,32.32,232700.0,18.1253,18.2603,18.1141,18.1816,232700.0
2009-08-04 12:00:00,32.33,32.37,32.26,32.27,215700.0,18.1872,18.2097,18.1478,18.1535,215700.0
2009-08-04 12:30:00,32.27,32.46,32.24,32.44,212900.0,18.1535,18.2603,18.1366,18.2491,212900.0
2009-08-04 13:00:00,32.45,32.5,32.37,32.43,201800.0,18.2547,18.2828,18.2097,18.2435,201800.0
2009-08-04 13:30:00,32.43,32.47,32.15,32.17,291800.0,18.2435,18.266,18.086,18.0972,291800.0
2009-08-04 14:00:00,32.17,32.27,32.13,32.25,346400.0,18.0972,18.1535,18.0747,18.1422,346400.0
2009-08-04 14:30:00,32.25,32.38,32.17,32.2,205700.0,18.1422,18.2153,18.0972,18.1141,205700.0
2009-08-04 15:00:00,32.2,32.28,32.15,32.21,325600.0,18.1141,18.1591,18.086,18.1197,325600.0
2009-08-04 15:30:00,32.21,32.31,32.13,32.28,837700.0,18.1197,18.176,18.0747,18.1591,837700.0
2009-08-05 09:30:00,32.29,32.47,31.82,31.9,295900.0,18.1647,18.266,17.9003,17.9453,295900.0
2009-08-05 10:00:00,31.88,31.9,31.73,31.85,285800.0,17.9341,17.9453,17.8497,17.9172,285800.0
2009-08-05 10:30:00,31.85,31.95,31.71,31.93,355700.0,17.9172,17.9734,17.8384,17.9622,355700.0
2009-08-05 11:00:00,31.93,31.97,31.79,31.83,214200.0,17.9622,17.9847,17.8834,17.9059,214200.0
2009-08-05 11:30:00,31.83,31.85,31.75,31.78,243100.0,17.9059,17.9172,17.8609,17.8778,243100.0
2009-08-05 12:00:00,31.78,31.85,31.67,31.68,254000.0,17.8778,17.9172,17.8159,17.8216,254000.0
2009-08-05 12:30:00,31.68,31.75,31.63,31.63,227000.0,17.8216,17.8609,17.7934,17.7934,227000.0
2009-08-05 13:00:00,31.64,31.8,31.57,31.78,277800.0,17.7991,17.8891,17.7597,17.8778,277800.0
2009-08-05 13:30:00,31.78,31.84,31.76,31.76,177700.0,17.8778,17.9116,17.8666,17.8666,177700.0
2009-08-05 14:00:00,31.76,31.83,31.73,31.82,186300.0,17.8666,17.9059,17.8497,17.9003,186300.0
2009-08-05 14:30:00,31.83,31.97,31.8,31.91,221200.0,17.9059,17.9847,17.8891,17.9509,221200.0
2009-08-05 15:00:00,31.92,32.01,31.89,31.99,189700.0,17.9566,18.0072,17.9397,17.9959,189700.0
2009-08-05 15:30:00,31.99,32.01,31.79,31.82,489500.0,17.9959,18.0072,17.8834,17.9003,489500.0
2009-08-06 09:30:00,31.82,32.17,31.1,31.21,553300.0,17.9003,18.0972,17.4953,17.5572,553300.0
2009-08-06 10:00:00,31.21,31.33,31.06,31.17,616000.0,17.5572,17.6247,17.4728,17.5347,616000.0
2009-08-06 10:30:00,31.16,31.43,31.15,31.29,227200.0,17.529,17.6809,17.5234,17.6022,227200.0
2009-08-06 11:00:00,31.3,31.52,31.3,31.44,152800.0,17.6078,17.7315,17.6078,17.6865,152800.0
2009-08-06 11:30:00,31.43,31.43,31.21,31.23,109700.0,17.6809,17.6809,17.5572,17.5684,109700.0
2009-08-06 12:00:00,31.23,31.25,31.02,31.22,139700.0,17.5684,17.5797,17.4503,17.5628,139700.0
2009-08-06 12:30:00,31.21,31.37,31.14,31.28,134700.0,17.5572,17.6472,17.5178,17.5965,134700.0
2009-08-06 13:00:00,31.28,31.35,31.26,31.28,133600.0,17.5965,17.6359,17.5853,17.5965,133600.0
2009-08-06 13:30:00,31.28,31.34,31.14,31.27,320800.0,17.5965,17.6303,17.5178,17.5909,320800.0
2009-08-06 14:00:00,31.27,31.27,31.05,31.16,203200.0,17.5909,17.5909,17.4671,17.529,203200.0
2009-08-06 14:30:00,31.17,31.24,31.03,31.18,199600.0,17.5347,17.574,17.4559,17.5403,199600.0
2009-08-06 15:00:00,31.17,31.35,31.17,31.31,413700.0,17.5347,17.6359,17.5347,17.6134,413700.0
2009-08-06 15:30:00,31.32,31.33,31.17,31.21,850500.0,17.619,17.6247,17.5347,17.5572,850500.0
2009-08-07 09:30:00,31.57,31.74,30.98,30.99,460500.0,17.7597,17.8553,17.4278,17.4334,460500.0
2009-08-07 10:00:00,30.98,31.2,30.89,31.2,569100.0,17.4278,17.5515,17.3771,17.5515,569100.0
2009-08-07 10:30:00,31.2,31.46,31.18,31.38,487200.0,17.5515,17.6978,17.5403,17.6528,487200.0
2009-08-07 11:00:00,31.38,31.51,31.28,31.31,410400.0,17.6528,17.7259,17.5965,17.6134,410400.0
2009-08-07 11:30:00,31.3,31.36,31.13,31.21,305300.0,17.6078,17.6415,17.5122,17.5572,305300.0
2009-08-07 12:00:00,31.21,31.25,31.14,31.19,194700.0,17.5572,17.5797,17.5178,17.5459,194700.0
2009-08-07 12:30:00,31.19,31.21,31.08,31.1,198200.0,17.5459,17.5572,17.484,17.4953,198200.0
2009-08-07 13:00:00,31.1,31.26,31.07,31.25,229700.0,17.4953,17.5853,17.4784,17.5797,229700.0
2009-08-07 13:30:00,31.25,31.27,31.17,31.19,352600.0,17.5797,17.5909,17.5347,17.5459,352600.0
2009-08-07 14:00:00,31.19,31.24,31.16,31.2,173800.0,17.5459,17.574,17.529,17.5515,173800.0
2009-08-07 14:30:00,31.19,31.21,31.13,31.15,227000.0,17.5459,17.5572,17.5122,17.5234,227000.0
2009-08-07 15:00:00,31.14,31.2,31.0,31.12,431000.0,17.5178,17.5515,17.439,17.5065,431000.0
2009-08-07 15:30:00,31.12,31.25,31.08,31.21,637200.0,17.5065,17.5797,17.484,17.5572,637200.0
2009-08-10 09:30:00,31.16,31.29,30.83,31.01,358000.0,17.529,17.6022,17.3434,17.4446,358000.0
2009-08-10 10:00:00,31.01,31.02,30.85,31.02,245500.0,17.4446,17.4503,17.3546,17.4503,245500.0
2009-08-10 10:30:00,31.02,31.05,30.88,30.91,218100.0,17.4503,17.4671,17.3715,17.3884,218100.0
2009-08-10 11:00:00,30.91,30.95,30.74,30.75,172600.0,17.3884,17.4109,17.2928,17.2984,172600.0
2009-08-10 11:30:00,30.75,30.75,30.56,30.58,215900.0,17.2984,17.2984,17.1915,17.2028,215900.0
2009-08-10 12:00:00,30.58,30.76,30.58,30.6,125000.0,17.2028,17.304,17.2028,17.214,125000.0
2009-08-10 12:30:00,30.6,30.6,30.35,30.39,254100.0,17.214,17.214,17.0734,17.0959,254100.0
2009-08-10 13:00:00,30.38,30.44,30.33,30.38,272300.0,17.0902,17.124,17.0621,17.0902,272300.0
2009-08-10 13:30:00,30.37,30.56,30.37,30.51,132400.0,17.0846,17.1915,17.0846,17.1634,132400.0
2009-08-10 14:00:00,30.51,30.53,30.44,30.51,181200.0,17.1634,17.1746,17.124,17.1634,181200.0
2009-08-10 14:30:00,30.51,30.54,30.45,30.51,189000.0,17.1634,17.1802,17.1296,17.1634,189000.0
2009-08-10 15:00:00,30.51,30.65,30.49,30.64,339600.0,17.1634,17.2421,17.1521,17.2365,339600.0
2009-08-10 15:30:00,30.65,30.67,30.55,30.63,688300.0,17.2421,17.2534,17.1859,17.2309,688300.0
2009-08-11 09:30:00,30.61,30.82,30.21,30.45,388300.0,17.2196,17.3378,16.9946,17.1296,388300.0
2009-08-11 10:00:00,30.45,30.45,30.13,30.14,350000.0,17.1296,17.1296,16.9496,16.9552,350000.0
2009-08-11 10:30:00,30.15,30.26,30.03,30.04,396700.0,16.9609,17.0227,16.8933,16.899,396700.0
2009-08-11 11:00:00,30.03,30.13,30.0,30.13,290500.0,16.8933,16.9496,16.8765,16.9496,290500.0
2009-08-11 11:30:00,30.13,30.3,30.11,30.29,181300.0,16.9496,17.0452,16.9384,17.0396,181300.0
2009-08-11 12:00:00,30.29,30.29,30.15,30.19,109800.0,17.0396,17.0396,16.9609,16.9834,109800.0
2009-08-11 12:30:00,30.19,30.22,30.12,30.12,84800.0,16.9834,17.0002,16.944,16.944,84800.0
2009-08-11 13:00:00,30.13,30.16,30.08,30.1,151000.0,16.9496,16.9665,16.9215,16.9327,151000.0
2009-08-11 13:30:00,30.09,30.25,30.09,30.19,124800.0,16.9271,17.0171,16.9271,16.9834,124800.0
2009-08-11 14:00:00,30.2,30.37,30.17,30.35,319900.0,16.989,17.0846,16.9721,17.0734,319900.0
2009-08-11 14:30:00,30.35,30.41,30.32,30.39,195500.0,17.0734,17.1071,17.0565,17.0959,195500.0
2009-08-11 15:00:00,30.39,30.44,30.32,30.4,234000.0,17.0959,17.124,17.0565,17.1015,234000.0
2009-08-11 15:30:00,30.4,30.45,30.27,30.27,527000.0,17.1015,17.1296,17.0284,17.0284,527000.0
2009-08-12 09:30:00,30.45,31.21,30.28,31.0,510700.0,17.1296,17.5572,17.034,17.439,510700.0
2009-08-12 10:00:00,31.0,31.03,30.72,30.8,495600.0,17.439,17.4559,17.2815,17.3265,495600.0
2009-08-12 10:30:00,30.8,30.91,30.72,30.89,484800.0,17.3265,17.3884,17.2815,17.3771,484800.0
2009-08-12 11:00:00,30.9,31.07,30.87,31.05,205200.0,17.3828,17.4784,17.3659,17.4671,205200.0
2009-08-12 11:30:00,31.06,31.1,30.93,30.95,98600.0,17.4728,17.4953,17.3996,17.4109,98600.0
2009-08-12 12:00:00,30.94,31.01,30.93,30.96,98700.0,17.4053,17.4446,17.3996,17.4165,98700.0
2009-08-12 12:30:00,30.96,31.02,30.91,31.0,110900.0,17.4165,17.4503,17.3884,17.439,110900.0
2009-08-12 13:00:00,31.0,31.04,30.95,31.03,157500.0,17.439,17.4615,17.4109,17.4559,157500.0
2009-08-12 13:30:00,31.02,31.05,30.99,31.02,140900.0,17.4503,17.4671,17.4334,17.4503,140900.0
2009-08-12 14:00:00,31.01,31.09,30.86,30.87,200800.0,17.4446,17.4897,17.3603,17.3659,200800.0
2009-08-12 14:30:00,30.86,31.21,30.81,31.21,223800.0,17.3603,17.5572,17.3321,17.5572,223800.0
2009-08-12 15:00:00,31.19,31.29,31.1,31.2,466500.0,17.5459,17.6022,17.4953,17.5515,466500.0
2009-08-12 15:30:00,31.19,31.28,30.99,31.04,1033400.0,17.5459,17.5965,17.4334,17.4615,1033400.0
2009-08-13 09:30:00,31.19,31.19,30.37,30.6,401200.0,17.6291,17.6291,17.1656,17.2956,401200.0
2009-08-13 10:00:00,30.59,31.04,30.58,31.0,390900.0,17.2899,17.5443,17.2843,17.5217,390900.0
2009-08-13 10:30:00,31.0,31.41,30.98,31.32,563900.0,17.5217,17.7534,17.5104,17.7025,563900.0
2009-08-13 11:00:00,31.32,31.43,31.05,31.09,420600.0,17.7025,17.7647,17.5499,17.5725,420600.0
2009-08-13 11:30:00,31.08,31.22,31.05,31.21,216300.0,17.5669,17.646,17.5499,17.6404,216300.0
2009-08-13 12:00:00,31.22,31.25,31.1,31.24,193700.0,17.646,17.663,17.5782,17.6573,193700.0
2009-08-13 12:30:00,31.24,31.27,31.21,31.26,104100.0,17.6573,17.6743,17.6404,17.6686,104100.0
2009-08-13 13:00:00,31.27,31.37,31.22,31.31,374600.0,17.6743,17.7308,17.646,17.6969,374600.0
2009-08-13 13:30:00,31.3,31.46,31.29,31.36,423500.0,17.6912,17.7817,17.6856,17.7251,423500.0
2009-08-13 14:00:00,31.37,31.37,31.19,31.28,223900.0,17.7308,17.7308,17.6291,17.6799,223900.0
2009-08-13 14:30:00,31.28,31.37,31.22,31.22,199300.0,17.6799,17.7308,17.646,17.646,199300.0
2009-08-13 15:00:00,31.23,31.55,31.21,31.54,384400.0,17.6517,17.8325,17.6404,17.8269,384400.0
2009-08-13 15:30:00,31.54,31.7,31.53,31.65,872900.0,17.8269,17.9173,17.8212,17.8891,872900.0
2009-08-14 09:30:00,31.54,31.54,30.75,30.95,713400.0,17.8269,17.8269,17.3804,17.4934,713400.0
2009-08-14 10:00:00,30.91,30.92,30.54,30.64,486100.0,17.4708,17.4765,17.2617,17.3182,486100.0
2009-08-14 10:30:00,30.63,30.77,30.52,30.75,459000.0,17.3125,17.3917,17.2504,17.3804,459000.0
2009-08-14 11:00:00,30.76,30.79,30.62,30.63,204100.0,17.386,17.403,17.3069,17.3125,204100.0
2009-08-14 11:30:00,30.63,30.68,30.53,30.55,147200.0,17.3125,17.3408,17.256,17.2673,147200.0
2009-08-14 12:00:00,30.55,30.6,30.5,30.52,75400.0,17.2673,17.2956,17.2391,17.2504,75400.0
2009-08-14 12:30:00,30.52,30.57,30.5,30.57,125800.0,17.2504,17.2786,17.2391,17.2786,125800.0
2009-08-14 13:00:00,30.56,30.6,30.51,30.56,50500.0,17.273,17.2956,17.2447,17.273,50500.0
2009-08-14 13:30:00,30.56,30.69,30.51,30.69,69400.0,17.273,17.3465,17.2447,17.3465,69400.0
2009-08-14 14:00:00,30.7,30.71,30.61,30.63,139800.0,17.3521,17.3578,17.3012,17.3125,139800.0
2009-08-14 14:30:00,30.63,30.68,30.56,30.57,135400.0,17.3125,17.3408,17.273,17.2786,135400.0
2009-08-14 15:00:00,30.57,30.62,30.47,30.48,172200.0,17.2786,17.3069,17.2221,17.2278,172200.0
2009-08-14 15:30:00,30.48,30.67,30.47,30.66,590300.0,17.2278,17.3351,17.2221,17.3295,590300.0
2009-08-17 09:30:00,30.24,30.24,29.57,29.62,420900.0,17.0921,17.0921,16.7134,16.7417,420900.0
2009-08-17 10:00:00,29.62,29.8,29.55,29.68,568300.0,16.7417,16.8434,16.7021,16.7756,568300.0
2009-08-17 10:30:00,29.67,29.81,29.6,29.62,274300.0,16.7699,16.8491,16.7304,16.7417,274300.0
2009-08-17 11:00:00,29.62,29.7,29.43,29.7,331400.0,16.7417,16.7869,16.6343,16.7869,331400.0
2009-08-17 11:30:00,29.69,29.74,29.62,29.69,193400.0,16.7812,16.8095,16.7417,16.7812,193400.0
2009-08-17 12:00:00,29.7,29.74,29.58,29.74,135000.0,16.7869,16.8095,16.7191,16.8095,135000.0
2009-08-17 12:30:00,29.73,29.76,29.67,29.72,131400.0,16.8038,16.8208,16.7699,16.7982,131400.0
2009-08-17 13:00:00,29.72,29.75,29.57,29.67,236900.0,16.7982,16.8152,16.7134,16.7699,236900.0
2009-08-17 13:30:00,29.67,29.79,29.59,29.78,237800.0,16.7699,16.8378,16.7247,16.8321,237800.0
2009-08-17 14:00:00,29.77,29.78,29.69,29.71,146100.0,16.8265,16.8321,16.7812,16.7925,146100.0
2009-08-17 14:30:00,29.71,29.72,29.55,29.58,122600.0,16.7925,16.7982,16.7021,16.7191,122600.0
2009-08-17 15:00:00,29.58,29.64,29.45,29.59,333900.0,16.7191,16.753,16.6456,16.7247,333900.0
2009-08-17 15:30:00,29.59,29.72,29.57,29.63,765300.0,16.7247,16.7982,16.7134,16.7473,765300.0
2009-08-18 09:30:00,29.73,30.09,29.68,29.78,340300.0,16.8038,17.0073,16.7756,16.8321,340300.0
2009-08-18 10:00:00,29.78,30.1,29.77,29.94,330700.0,16.8321,17.013,16.8265,16.9225,330700.0
2009-08-18 10:30:00,29.94,29.95,29.71,29.75,181100.0,16.9225,16.9282,16.7925,16.8152,181100.0
2009-08-18 11:00:00,29.75,30.04,29.74,30.03,184100.0,16.8152,16.9791,16.8095,16.9734,184100.0
2009-08-18 11:30:00,30.04,30.19,30.02,30.19,253200.0,16.9791,17.0638,16.9678,17.0638,253200.0
2009-08-18 12:00:00,30.19,30.23,30.14,30.19,175600.0,17.0638,17.0865,17.0356,17.0638,175600.0
2009-08-18 12:30:00,30.18,30.24,30.13,30.17,143800.0,17.0582,17.0921,17.0299,17.0525,143800.0
2009-08-18 13:00:00,30.16,30.21,30.08,30.12,126100.0,17.0469,17.0752,17.0017,17.0243,126100.0
2009-08-18 13:30:00,30.12,30.15,30.02,30.1,159200.0,17.0243,17.0412,16.9678,17.013,159200.0
2009-08-18 14:00:00,30.1,30.17,30.1,30.17,119900.0,17.013,17.0525,17.013,17.0525,119900.0
2009-08-18 14:30:00,30.18,30.19,30.12,30.17,79500.0,17.0582,17.0638,17.0243,17.0525,79500.0
2009-08-18 15:00:00,30.16,30.24,30.16,30.2,143700.0,17.0469,17.0921,17.0469,17.0695,143700.0
2009-08-18 15:30:00,30.2,30.21,30.11,30.18,401900.0,17.0695,17.0752,17.0186,17.0582,401900.0
2009-08-19 09:30:00,29.77,30.1,29.76,29.95,379900.0,16.8265,17.013,16.8208,16.9282,379900.0
2009-08-19 10:00:00,29.99,30.32,29.91,30.06,371900.0,16.9508,17.1373,16.9056,16.9904,371900.0
2009-08-19 10:30:00,30.06,30.23,30.01,30.04,290600.0,16.9904,17.0865,16.9621,16.9791,290600.0
2009-08-19 11:00:00,30.04,30.11,29.94,30.02,146500.0,16.9791,17.0186,16.9225,16.9678,146500.0
2009-08-19 11:30:00,30.03,30.35,30.03,30.33,228800.0,16.9734,17.1543,16.9734,17.143,228800.0
2009-08-19 12:00:00,30.33,30.6,30.33,30.48,278000.0,17.143,17.2956,17.143,17.2278,278000.0
2009-08-19 12:30:00,30.47,30.57,30.42,30.51,147600.0,17.2221,17.2786,17.1938,17.2447,147600.0
2009-08-19 13:00:00,30.51,30.55,30.41,30.43,125600.0,17.2447,17.2673,17.1882,17.1995,125600.0
2009-08-19 13:30:00,30.44,30.61,30.39,30.58,116000.0,17.2052,17.3012,17.1769,17.2843,116000.0
2009-08-19 14:00:00,30.58,30.6,30.37,30.38,142000.0,17.2843,17.2956,17.1656,17.1712,142000.0
2009-08-19 14:30:00,30.39,30.44,30.32,30.43,124400.0,17.1769,17.2052,17.1373,17.1995,124400.0
2009-08-19 15:00:00,30.43,30.43,30.22,30.25,265100.0,17.1995,17.1995,17.0808,17.0978,265100.0
2009-08-19 15:30:00,30.25,30.38,30.23,30.34,388600.0,17.0978,17.1712,17.0865,17.1486,388600.0
2009-08-20 09:30:00,30.24,30.71,30.16,30.63,251800.0,17.0921,17.3578,17.0469,17.3125,251800.0
2009-08-20 10:00:00,30.64,30.68,30.22,30.37,331600.0,17.3182,17.3408,17.0808,17.1656,331600.0
2009-08-20 10:30:00,30.37,30.64,30.37,30.46,171100.0,17.1656,17.3182,17.1656,17.2165,171100.0
2009-08-20 11:00:00,30.45,30.47,30.36,30.38,109700.0,17.2108,17.2221,17.1599,17.1712,109700.0
2009-08-20 11:30:00,30.39,30.49,30.36,30.42,132900.0,17.1769,17.2334,17.1599,17.1938,132900.0
2009-08-20 12:00:00,30.42,30.48,30.42,30.46,73600.0,17.1938,17.2278,17.1938,17.2165,73600.0
2009-08-20 12:30:00,30.46,30.48,30.39,30.43,86800.0,17.2165,17.2278,17.1769,17.1995,86800.0
2009-08-20 13:00:00,30.43,30.53,30.42,30.53,70500.0,17.1995,17.256,17.1938,17.256,70500.0
2009-08-20 13:30:00,30.52,30.6,30.49,30.6,148400.0,17.2504,17.2956,17.2334,17.2956,148400.0
2009-08-20 14:00:00,30.6,30.63,30.56,30.57,100600.0,17.2956,17.3125,17.273,17.2786,100600.0
2009-08-20 14:30:00,30.57,30.58,30.51,30.55,85000.0,17.2786,17.2843,17.2447,17.2673,85000.0
2009-08-20 15:00:00,30.54,30.66,30.54,30.66,95900.0,17.2617,17.3295,17.2617,17.3295,95900.0
2009-08-20 15:30:00,30.66,30.74,30.64,30.69,431000.0,17.3295,17.3747,17.3182,17.3465,431000.0
2009-08-21 09:30:00,30.85,31.07,30.55,30.6,765900.0,17.4369,17.5612,17.2673,17.2956,765900.0
2009-08-21 10:00:00,30.62,31.29,30.62,31.07,339300.0,17.3069,17.6856,17.3069,17.5612,339300.0
2009-08-21 10:30:00,31.06,31.25,31.05,31.2,265100.0,17.5556,17.663,17.5499,17.6347,265100.0
2009-08-21 11:00:00,31.19,31.26,31.15,31.24,176600.0,17.6291,17.6686,17.6065,17.6573,176600.0
2009-08-21 11:30:00,31.23,31.33,31.21,31.33,107700.0,17.6517,17.7082,17.6404,17.7082,107700.0
2009-08-21 12:00:00,31.34,31.4,31.33,31.39,74400.0,17.7138,17.7478,17.7082,17.7421,74400.0
2009-08-21 12:30:00,31.39,31.39,31.16,31.17,94900.0,17.7421,17.7421,17.6121,17.6178,94900.0
2009-08-21 13:00:00,31.17,31.27,31.14,31.24,113700.0,17.6178,17.6743,17.6008,17.6573,113700.0
2009-08-21 13:30:00,31.23,31.24,31.13,31.18,126700.0,17.6517,17.6573,17.5951,17.6234,126700.0
2009-08-21 14:00:00,31.18,31.24,31.15,31.2,133500.0,17.6234,17.6573,17.6065,17.6347,133500.0
2009-08-21 14:30:00,31.2,31.25,31.18,31.21,96600.0,17.6347,17.663,17.6234,17.6404,96600.0
2009-08-21 15:00:00,31.2,31.39,31.19,31.38,238300.0,17.6347,17.7421,17.6291,17.7365,238300.0
2009-08-21 15:30:00,31.39,31.41,31.35,31.39,423500.0,17.7421,17.7534,17.7195,17.7421,423500.0
2009-08-24 09:30:00,31.39,31.7,31.23,31.46,356400.0,17.7421,17.9173,17.6517,17.7817,356400.0
2009-08-24 10:00:00,31.45,31.69,31.43,31.47,285500.0,17.776,17.9117,17.7647,17.7873,285500.0
2009-08-24 10:30:00,31.45,31.49,31.33,31.47,195000.0,17.776,17.7986,17.7082,17.7873,195000.0
2009-08-24 11:00:00,31.47,31.56,31.41,31.52,164000.0,17.7873,17.8382,17.7534,17.8156,164000.0
2009-08-24 11:30:00,31.52,31.53,31.33,31.33,199800.0,17.8156,17.8212,17.7082,17.7082,199800.0
2009-08-24 12:00:00,31.33,31.33,31.22,31.26,119000.0,17.7082,17.7082,17.646,17.6686,119000.0
2009-08-24 12:30:00,31.25,31.33,31.17,31.17,71600.0,17.663,17.7082,17.6178,17.6178,71600.0
2009-08-24 13:00:00,31.16,31.16,30.96,30.97,275000.0,17.6121,17.6121,17.4991,17.5047,275000.0
2009-08-24 13:30:00,30.95,31.09,30.94,31.01,123700.0,17.4934,17.5725,17.4878,17.5273,123700.0
2009-08-24 14:00:00,31.01,31.12,30.99,31.06,100600.0,17.5273,17.5895,17.516,17.5556,100600.0
2009-08-24 14:30:00,31.06,31.06,30.98,30.98,123400.0,17.5556,17.5556,17.5104,17.5104,123400.0
2009-08-24 15:00:00,30.98,31.0,30.83,30.99,294700.0,17.5104,17.5217,17.4256,17.516,294700.0
2009-08-24 15:30:00,30.98,31.04,30.82,30.97,385400.0,17.5104,17.5443,17.4199,17.5047,385400.0
2009-08-25 09:30:00,31.03,31.47,31.03,31.14,371400.0,17.5386,17.7873,17.5386,17.6008,371400.0
2009-08-25 10:00:00,31.15,31.36,30.77,30.77,470600.0,17.6065,17.7251,17.3917,17.3917,470600.0
2009-08-25 10:30:00,30.77,31.02,30.73,30.92,216500.0,17.3917,17.533,17.3691,17.4765,216500.0
2009-08-25 11:00:00,30.92,31.29,30.92,31.29,318300.0,17.4765,17.6856,17.4765,17.6856,318300.0
2009-08-25 11:30:00,31.3,31.43,31.3,31.35,288600.0,17.6912,17.7647,17.6912,17.7195,288600.0
2009-08-25 12:00:00,31.36,31.56,31.32,31.53,252500.0,17.7251,17.8382,17.7025,17.8212,252500.0
2009-08-25 12:30:00,31.53,31.6,31.36,31.37,330000.0,17.8212,17.8608,17.7251,17.7308,330000.0
2009-08-25 13:00:00,31.37,31.45,31.25,31.25,170600.0,17.7308,17.776,17.663,17.663,170600.0
2009-08-25 13:30:00,31.25,31.37,31.24,31.28,184800.0,17.663,17.7308,17.6573,17.6799,184800.0
2009-08-25 14:00:00,31.28,31.36,31.23,31.24,171400.0,17.6799,17.7251,17.6517,17.6573,171400.0
2009-08-25 14:30:00,31.24,31.28,31.11,31.28,252400.0,17.6573,17.6799,17.5838,17.6799,252400.0
2009-08-25 15:00:00,31.28,31.33,31.21,31.28,266000.0,17.6799,17.7082,17.6404,17.6799,266000.0
2009-08-25 15:30:00,31.27,31.27,31.12,31.23,549100.0,17.6743,17.6743,17.5895,17.6517,549100.0
2009-08-26 09:30:00,31.33,31.78,31.21,31.68,611800.0,17.7082,17.9625,17.6404,17.906,611800.0
2009-08-26 10:00:00,31.68,32.0,31.67,31.81,611100.0,17.906,18.0869,17.9004,17.9795,611100.0
2009-08-26 10:30:00,31.82,32.09,31.76,32.05,480800.0,17.9851,18.1378,17.9512,18.1151,480800.0
2009-08-26 11:00:00,32.04,32.05,31.69,31.77,421100.0,18.1095,18.1151,17.9117,17.9569,421100.0
2009-08-26 11:30:00,31.77,31.81,31.61,31.62,182200.0,17.9569,17.9795,17.8665,17.8721,182200.0
2009-08-26 12:00:00,31.61,31.65,31.52,31.53,237200.0,17.8665,17.8891,17.8156,17.8212,237200.0
2009-08-26 12:30:00,31.52,31.56,31.49,31.49,107900.0,17.8156,17.8382,17.7986,17.7986,107900.0
2009-08-26 13:00:00,31.49,31.5,31.42,31.49,121700.0,17.7986,17.8043,17.7591,17.7986,121700.0
2009-08-26 13:30:00,31.49,31.67,31.45,31.67,114300.0,17.7986,17.9004,17.776,17.9004,114300.0
2009-08-26 14:00:00,31.67,31.69,31.58,31.64,170900.0,17.9004,17.9117,17.8495,17.8834,170900.0
2009-08-26 14:30:00,31.64,31.79,31.62,31.65,200300.0,17.8834,17.9682,17.8721,17.8891,200300.0
2009-08-26 15:00:00,31.64,31.84,31.64,31.78,324000.0,17.8834,17.9965,17.8834,17.9625,324000.0
2009-08-26 15:30:00,31.77,31.83,31.71,31.78,589100.0,17.9569,17.9908,17.923,17.9625,589100.0
2009-08-27 09:30:00,31.61,31.79,31.27,31.28,280400.0,17.8665,17.9682,17.6743,17.6799,280400.0
2009-08-27 10:00:00,31.27,31.27,31.04,31.2,303200.0,17.6743,17.6743,17.5443,17.6347,303200.0
2009-08-27 10:30:00,31.19,31.27,31.15,31.17,128100.0,17.6291,17.6743,17.6065,17.6178,128100.0
2009-08-27 11:00:00,31.16,31.44,31.12,31.41,203300.0,17.6121,17.7704,17.5895,17.7534,203300.0
2009-08-27 11:30:00,31.41,31.47,31.35,31.46,68500.0,17.7534,17.7873,17.7195,17.7817,68500.0
2009-08-27 12:00:00,31.47,31.55,31.46,31.54,99000.0,17.7873,17.8325,17.7817,17.8269,99000.0
2009-08-27 12:30:00,31.55,31.56,31.39,31.43,101700.0,17.8325,17.8382,17.7421,17.7647,101700.0
2009-08-27 13:00:00,31.44,31.44,31.27,31.29,92100.0,17.7704,17.7704,17.6743,17.6856,92100.0
2009-08-27 13:30:00,31.29,31.56,31.28,31.52,144500.0,17.6856,17.8382,17.6799,17.8156,144500.0
2009-08-27 14:00:00,31.53,31.67,31.53,31.64,144400.0,17.8212,17.9004,17.8212,17.8834,144400.0
2009-08-27 14:30:00,31.64,31.75,31.59,31.62,230300.0,17.8834,17.9456,17.8551,17.8721,230300.0
2009-08-27 15:00:00,31.62,31.67,31.54,31.55,250700.0,17.8721,17.9004,17.8269,17.8325,250700.0
2009-08-27 15:30:00,31.56,31.72,31.55,31.68,411400.0,17.8382,17.9286,17.8325,17.906,411400.0
2009-08-28 09:30:00,32.1,32.79,32.1,32.17,715600.0,18.1434,18.5334,18.1434,18.183,715600.0
2009-08-28 10:00:00,32.2,32.31,31.76,31.9,510200.0,18.1999,18.2621,17.9512,18.0304,510200.0
2009-08-28 10:30:00,31.89,32.17,31.76,32.1,426400.0,18.0247,18.183,17.9512,18.1434,426400.0
2009-08-28 11:00:00,32.09,32.14,31.89,31.91,182000.0,18.1378,18.166,18.0247,18.036,182000.0
2009-08-28 11:30:00,31.91,31.96,31.87,31.92,136800.0,18.036,18.0643,18.0134,18.0417,136800.0
2009-08-28 12:00:00,31.92,32.0,31.73,31.77,189000.0,18.0417,18.0869,17.9343,17.9569,189000.0
2009-08-28 12:30:00,31.77,31.83,31.67,31.68,155400.0,17.9569,17.9908,17.9004,17.906,155400.0
2009-08-28 13:00:00,31.68,31.85,31.68,31.79,109700.0,17.906,18.0021,17.906,17.9682,109700.0
2009-08-28 13:30:00,31.8,31.85,31.75,31.75,98800.0,17.9738,18.0021,17.9456,17.9456,98800.0
2009-08-28 14:00:00,31.75,31.85,31.71,31.77,167300.0,17.9456,18.0021,17.923,17.9569,167300.0
2009-08-28 14:30:00,31.78,31.85,31.69,31.83,130300.0,17.9625,18.0021,17.9117,17.9908,130300.0
2009-08-28 15:00:00,31.84,31.95,31.82,31.94,223300.0,17.9965,18.0586,17.9851,18.053,223300.0
2009-08-28 15:30:00,31.95,31.97,31.76,31.82,345300.0,18.0586,18.0699,17.9512,17.9851,345300.0
2009-08-31 09:30:00,31.66,31.75,31.18,31.35,512400.0,17.8947,17.9456,17.6234,17.7195,512400.0
2009-08-31 10:00:00,31.34,31.42,31.21,31.4,311400.0,17.7138,17.7591,17.6404,17.7478,311400.0
2009-08-31 10:30:00,31.39,31.71,31.33,31.56,282100.0,17.7421,17.923,17.7082,17.8382,282100.0
2009-08-31 11:00:00,31.56,31.57,31.23,31.26,357300.0,17.8382,17.8438,17.6517,17.6686,357300.0
2009-08-31 11:30:00,31.25,31.33,31.21,31.26,177200.0,17.663,17.7082,17.6404,17.6686,177200.0
2009-08-31 12:00:00,31.26,31.32,31.2,31.24,141600.0,17.6686,17.7025,17.6347,17.6573,141600.0
2009-08-31 12:30:00,31.23,31.27,31.11,31.15,132100.0,17.6517,17.6743,17.5838,17.6065,132100.0
2009-08-31 13:00:00,31.15,31.18,31.1,31.13,90200.0,17.6065,17.6234,17.5782,17.5951,90200.0
2009-08-31 13:30:00,31.12,31.17,31.1,31.16,72000.0,17.5895,17.6178,17.5782,17.6121,72000.0
2009-08-31 14:00:00,31.17,31.2,31.12,31.19,71200.0,17.6178,17.6347,17.5895,17.6291,71200.0
2009-08-31 14:30:00,31.2,31.28,31.18,31.23,175600.0,17.6347,17.6799,17.6234,17.6517,175600.0
2009-08-31 15:00:00,31.22,31.22,31.11,31.15,243600.0,17.646,17.646,17.5838,17.6065,243600.0
2009-08-31 15:30:00,31.16,31.22,31.1,31.18,408200.0,17.6121,17.646,17.5782,17.6234,408200.0
2009-09-01 09:30:00,31.37,31.76,31.07,31.58,511000.0,17.7308,17.9512,17.5612,17.8495,511000.0
2009-09-01 10:00:00,31.58,31.91,31.47,31.7,556300.0,17.8495,18.036,17.7873,17.9173,556300.0
2009-09-01 10:30:00,31.7,31.75,31.28,31.28,387600.0,17.9173,17.9456,17.6799,17.6799,387600.0
2009-09-01 11:00:00,31.28,31.29,30.53,30.56,555300.0,17.6799,17.6856,17.256,17.273,555300.0
2009-09-01 11:30:00,30.55,30.68,30.42,30.47,406500.0,17.2673,17.3408,17.1938,17.2221,406500.0
2009-09-01 12:00:00,30.48,30.64,30.41,30.59,275100.0,17.2278,17.3182,17.1882,17.2899,275100.0
2009-09-01 12:30:00,30.58,30.65,30.36,30.38,323400.0,17.2843,17.3238,17.1599,17.1712,323400.0
2009-09-01 13:00:00,30.38,30.43,30.26,30.33,324300.0,17.1712,17.1995,17.1034,17.143,324300.0
2009-09-01 13:30:00,30.32,30.48,30.25,30.44,253100.0,17.1373,17.2278,17.0978,17.2052,253100.0
2009-09-01 14:00:00,30.45,30.51,30.36,30.41,213400.0,17.2108,17.2447,17.1599,17.1882,213400.0
2009-09-01 14:30:00,30.4,30.47,30.33,30.36,168100.0,17.1825,17.2221,17.143,17.1599,168100.0
2009-09-01 15:00:00,30.36,30.41,30.22,30.23,267100.0,17.1599,17.1882,17.0808,17.0865,267100.0
2009-09-01 15:30:00,30.24,30.27,30.1,30.12,1028400.0,17.0921,17.1091,17.013,17.0243,1028400.0
2009-09-02 09:30:00,30.14,30.69,29.87,30.47,620900.0,17.0356,17.3465,16.883,17.2221,620900.0
2009-09-02 10:00:00,30.46,30.6,30.19,30.21,389100.0,17.2165,17.2956,17.0638,17.0752,389100.0
2009-09-02 10:30:00,30.2,30.45,30.11,30.44,175800.0,17.0695,17.2108,17.0186,17.2052,175800.0
2009-09-02 11:00:00,30.43,30.44,30.27,30.44,153700.0,17.1995,17.2052,17.1091,17.2052,153700.0
2009-09-02 11:30:00,30.44,30.48,30.27,30.28,114700.0,17.2052,17.2278,17.1091,17.1147,114700.0
2009-09-02 12:00:00,30.28,30.36,30.15,30.26,125300.0,17.1147,17.1599,17.0412,17.1034,125300.0
2009-09-02 12:30:00,30.27,30.42,30.26,30.37,132900.0,17.1091,17.1938,17.1034,17.1656,132900.0
2009-09-02 13:00:00,30.38,30.41,30.29,30.36,135000.0,17.1712,17.1882,17.1204,17.1599,135000.0
2009-09-02 13:30:00,30.37,30.37,30.28,30.28,77800.0,17.1656,17.1656,17.1147,17.1147,77800.0
2009-09-02 14:00:00,30.28,30.37,30.27,30.35,116500.0,17.1147,17.1656,17.1091,17.1543,116500.0
2009-09-02 14:30:00,30.35,30.41,30.32,30.33,185400.0,17.1543,17.1882,17.1373,17.143,185400.0
2009-09-02 15:00:00,30.33,30.43,30.27,30.38,201000.0,17.143,17.1995,17.1091,17.1712,201000.0
2009-09-02 15:30:00,30.38,30.45,30.27,30.29,393200.0,17.1712,17.2108,17.1091,17.1204,393200.0
2009-09-03 09:30:00,30.29,30.53,29.86,30.47,744800.0,17.1204,17.256,16.8773,17.2221,744800.0
2009-09-03 10:00:00,30.47,30.6,30.01,30.07,393000.0,17.2221,17.2956,16.9621,16.996,393000.0
2009-09-03 10:30:00,30.06,30.2,29.98,30.11,218000.0,16.9904,17.0695,16.9452,17.0186,218000.0
2009-09-03 11:00:00,30.11,30.23,30.09,30.22,150600.0,17.0186,17.0865,17.0073,17.0808,150600.0
2009-09-03 11:30:00,30.21,30.44,30.21,30.43,145200.0,17.0752,17.2052,17.0752,17.1995,145200.0
2009-09-03 12:00:00,30.42,30.55,30.42,30.53,176700.0,17.1938,17.2673,17.1938,17.256,176700.0
2009-09-03 12:30:00,30.54,30.55,30.43,30.46,146900.0,17.2617,17.2673,17.1995,17.2165,146900.0
2009-09-03 13:00:00,30.46,30.56,30.46,30.54,124600.0,17.2165,17.273,17.2165,17.2617,124600.0
2009-09-03 13:30:00,30.53,30.57,30.46,30.52,138700.0,17.256,17.2786,17.2165,17.2504,138700.0
2009-09-03 14:00:00,30.51,30.57,30.5,30.52,143900.0,17.2447,17.2786,17.2391,17.2504,143900.0
2009-09-03 14:30:00,30.51,30.55,30.48,30.54,145300.0,17.2447,17.2673,17.2278,17.2617,145300.0
2009-09-03 15:00:00,30.55,30.61,30.53,30.59,139400.0,17.2673,17.3012,17.256,17.2899,139400.0
2009-09-03 15:30:00,30.58,30.8,30.58,30.74,470300.0,17.2843,17.4086,17.2843,17.3747,470300.0
2009-09-04 09:30:00,31.27,31.43,30.98,31.0,531400.0,17.6743,17.7647,17.5104,17.5217,531400.0
2009-09-04 10:00:00,31.07,31.25,30.95,31.23,234000.0,17.5612,17.663,17.4934,17.6517,234000.0
2009-09-04 10:30:00,31.23,31.32,31.17,31.23,353400.0,17.6517,17.7025,17.6178,17.6517,353400.0
2009-09-04 11:00:00,31.23,31.24,31.1,31.19,184300.0,17.6517,17.6573,17.5782,17.6291,184300.0
2009-09-04 11:30:00,31.19,31.23,31.16,31.23,214600.0,17.6291,17.6517,17.6121,17.6517,214600.0
2009-09-04 12:00:00,31.23,31.45,31.22,31.35,341200.0,17.6517,17.776,17.646,17.7195,341200.0
2009-09-04 12:30:00,31.35,31.47,31.33,31.44,139600.0,17.7195,17.7873,17.7082,17.7704,139600.0
2009-09-04 13:00:00,31.44,31.49,31.39,31.47,227700.0,17.7704,17.7986,17.7421,17.7873,227700.0
2009-09-04 13:30:00,31.47,31.5,31.34,31.36,160400.0,17.7873,17.8043,17.7138,17.7251,160400.0
2009-09-04 14:00:00,31.36,31.41,31.32,31.36,83900.0,17.7251,17.7534,17.7025,17.7251,83900.0
2009-09-04 14:30:00,31.36,31.49,31.34,31.44,173100.0,17.7251,17.7986,17.7138,17.7704,173100.0
2009-09-04 15:00:00,31.44,31.54,31.38,31.53,160500.0,17.7704,17.8269,17.7365,17.8212,160500.0
2009-09-04 15:30:00,31.53,31.66,31.48,31.65,455300.0,17.8212,17.8947,17.793,17.8891,455300.0
2009-09-08 09:30:00,31.96,32.4,31.56,31.57,595600.0,18.0643,18.313,17.8382,17.8438,595600.0
2009-09-08 10:00:00,31.59,31.6,31.25,31.48,420600.0,17.8551,17.8608,17.663,17.793,420600.0
2009-09-08 10:30:00,31.49,31.69,31.47,31.5,218300.0,17.7986,17.9117,17.7873,17.8043,218300.0
2009-09-08 11:00:00,31.5,31.63,31.37,31.56,139600.0,17.8043,17.8778,17.7308,17.8382,139600.0
2009-09-08 11:30:00,31.56,31.67,31.5,31.62,206100.0,17.8382,17.9004,17.8043,17.8721,206100.0
2009-09-08 12:00:00,31.62,31.76,31.59,31.68,114900.0,17.8721,17.9512,17.8551,17.906,114900.0
2009-09-08 12:30:00,31.68,31.68,31.65,31.66,50500.0,17.906,17.906,17.8891,17.8947,50500.0
2009-09-08 13:00:00,31.66,31.79,31.65,31.76,126300.0,17.8947,17.9682,17.8891,17.9512,126300.0
2009-09-08 13:30:00,31.75,31.78,31.68,31.75,98800.0,17.9456,17.9625,17.906,17.9456,98800.0
2009-09-08 14:00:00,31.76,31.9,31.74,31.9,211000.0,17.9512,18.0304,17.9399,18.0304,211000.0
2009-09-08 14:30:00,31.9,31.99,31.86,31.95,242200.0,18.0304,18.0812,18.0078,18.0586,242200.0
2009-09-08 15:00:00,31.95,32.11,31.88,32.11,316200.0,18.0586,18.1491,18.0191,18.1491,316200.0
2009-09-08 15:30:00,32.1,32.23,32.08,32.18,621400.0,18.1434,18.2169,18.1321,18.1886,621400.0
2009-09-09 09:30:00,32.25,32.69,31.92,32.63,643100.0,18.2282,18.4769,18.0417,18.443,643100.0
2009-09-09 10:00:00,32.63,33.04,32.61,32.9,551800.0,18.443,18.6747,18.4317,18.5956,551800.0
2009-09-09 10:30:00,32.9,32.91,32.66,32.68,260500.0,18.5956,18.6012,18.4599,18.4712,260500.0
2009-09-09 11:00:00,32.68,32.85,32.68,32.83,256000.0,18.4712,18.5673,18.4712,18.556,256000.0
2009-09-09 11:30:00,32.83,33.02,32.81,32.99,283400.0,18.556,18.6634,18.5447,18.6464,283400.0
2009-09-09 12:00:00,32.99,33.2,32.97,33.19,414000.0,18.6464,18.7651,18.6351,18.7595,414000.0
2009-09-09 12:30:00,33.2,33.2,33.08,33.12,250700.0,18.7651,18.7651,18.6973,18.7199,250700.0
2009-09-09 13:00:00,33.12,33.15,33.02,33.13,195900.0,18.7199,18.7369,18.6634,18.7256,195900.0
2009-09-09 13:30:00,33.12,33.19,33.12,33.18,172100.0,18.7199,18.7595,18.7199,18.7538,172100.0
2009-09-09 14:00:00,33.18,33.2,32.95,32.99,518400.0,18.7538,18.7651,18.6238,18.6464,518400.0
2009-09-09 14:30:00,32.98,33.02,32.89,33.0,473800.0,18.6408,18.6634,18.5899,18.6521,473800.0
2009-09-09 15:00:00,33.0,33.2,32.95,33.17,406100.0,18.6521,18.7651,18.6238,18.7482,406100.0
2009-09-09 15:30:00,33.18,33.3,33.11,33.22,693400.0,18.7538,18.8217,18.7143,18.7764,693400.0
2009-09-10 09:30:00,33.35,33.69,33.0,33.35,764200.0,18.8499,19.0421,18.6521,18.8499,764200.0
2009-09-10 10:00:00,33.34,33.68,33.33,33.37,691700.0,18.8443,19.0364,18.8386,18.8612,691700.0
2009-09-10 10:30:00,33.38,33.53,33.3,33.51,513800.0,18.8669,18.9517,18.8217,18.9404,513800.0
2009-09-10 11:00:00,33.51,33.68,33.47,33.62,391700.0,18.9404,19.0364,18.9178,19.0025,391700.0
2009-09-10 11:30:00,33.62,33.71,33.56,33.65,275600.0,19.0025,19.0534,18.9686,19.0195,275600.0
2009-09-10 12:00:00,33.65,33.68,33.58,33.66,200100.0,19.0195,19.0364,18.9799,19.0251,200100.0
2009-09-10 12:30:00,33.67,33.87,33.67,33.86,371100.0,19.0308,19.1438,19.0308,19.1382,371100.0
2009-09-10 13:00:00,33.86,34.05,33.85,33.88,611600.0,19.1382,19.2456,19.1325,19.1495,611600.0
2009-09-10 13:30:00,33.88,34.21,33.83,34.2,392400.0,19.1495,19.336,19.1212,19.3304,392400.0
2009-09-10 14:00:00,34.2,34.25,34.06,34.11,333100.0,19.3304,19.3586,19.2512,19.2795,333100.0
2009-09-10 14:30:00,34.12,34.17,34.09,34.13,429300.0,19.2851,19.3134,19.2682,19.2908,429300.0
2009-09-10 15:00:00,34.13,34.14,33.98,34.12,395300.0,19.2908,19.2964,19.206,19.2851,395300.0
2009-09-10 15:30:00,34.12,34.35,34.12,34.32,894500.0,19.2851,19.4151,19.2851,19.3982,894500.0
2009-09-11 09:30:00,34.41,34.64,34.06,34.51,585800.0,19.4491,19.5791,19.2512,19.5056,585800.0
2009-09-11 10:00:00,34.51,34.57,34.27,34.43,540500.0,19.5056,19.5395,19.3699,19.4604,540500.0
2009-09-11 10:30:00,34.43,34.5,33.77,34.43,428900.0,19.4604,19.4999,19.0873,19.4604,428900.0
2009-09-11 11:00:00,34.44,34.57,34.27,34.28,311600.0,19.466,19.5395,19.3699,19.3756,311600.0
2009-09-11 11:30:00,34.28,34.36,33.93,33.99,522800.0,19.3756,19.4208,19.1778,19.2117,522800.0
2009-09-11 12:00:00,34.0,34.09,33.99,34.0,262700.0,19.2173,19.2682,19.2117,19.2173,262700.0
2009-09-11 12:30:00,34.0,34.1,33.89,34.05,488000.0,19.2173,19.2738,19.1551,19.2456,488000.0
2009-09-11 13:00:00,34.06,34.21,34.05,34.15,243100.0,19.2512,19.336,19.2456,19.3021,243100.0
2009-09-11 13:30:00,34.15,34.18,33.94,33.95,408300.0,19.3021,19.3191,19.1834,19.1891,408300.0
2009-09-11 14:00:00,33.94,34.19,33.93,34.09,347300.0,19.1834,19.3247,19.1778,19.2682,347300.0
2009-09-11 14:30:00,34.1,34.22,34.08,34.19,167600.0,19.2738,19.3417,19.2625,19.3247,167600.0
2009-09-11 15:00:00,34.19,34.34,34.18,34.33,315800.0,19.3247,19.4095,19.3191,19.4038,315800.0
2009-09-11 15:30:00,34.32,34.34,34.19,34.25,778500.0,19.3982,19.4095,19.3247,19.3586,778500.0
2009-09-14 09:30:00,34.02,34.51,33.83,34.38,365400.0,19.2286,19.5056,19.1212,19.4321,365400.0
2009-09-14 10:00:00,34.37,34.39,33.98,34.17,274400.0,19.4264,19.4378,19.206,19.3134,274400.0
2009-09-14 10:30:00,34.16,34.44,34.15,34.39,380000.0,19.3078,19.466,19.3021,19.4378,380000.0
2009-09-14 11:00:00,34.39,34.46,34.27,34.31,227800.0,19.4378,19.4773,19.3699,19.3925,227800.0
2009-09-14 11:30:00,34.31,34.39,34.16,34.24,163000.0,19.3925,19.4378,19.3078,19.353,163000.0
2009-09-14 12:00:00,34.24,34.4,34.21,34.38,148900.0,19.353,19.4434,19.336,19.4321,148900.0
2009-09-14 12:30:00,34.36,34.4,34.27,34.4,166200.0,19.4208,19.4434,19.3699,19.4434,166200.0
2009-09-14 13:00:00,34.4,34.4,34.3,34.38,157100.0,19.4434,19.4434,19.3869,19.4321,157100.0
2009-09-14 13:30:00,34.38,34.47,34.32,34.42,273900.0,19.4321,19.483,19.3982,19.4547,273900.0
2009-09-14 14:00:00,34.43,34.59,34.4,34.59,358100.0,19.4604,19.5508,19.4434,19.5508,358100.0
2009-09-14 14:30:00,34.59,34.75,34.59,34.71,336700.0,19.5508,19.6412,19.5508,19.6186,336700.0
2009-09-14 15:00:00,34.74,34.77,34.68,34.68,347800.0,19.6356,19.6525,19.6017,19.6017,347800.0
2009-09-14 15:30:00,34.69,34.87,34.62,34.84,1018400.0,19.6073,19.7091,19.5677,19.6921,1018400.0
2009-09-15 09:30:00,34.83,35.53,34.81,35.18,817000.0,19.6864,20.0821,19.6751,19.8843,817000.0
2009-09-15 10:00:00,35.18,35.18,34.83,35.16,770000.0,19.8843,19.8843,19.6864,19.873,770000.0
2009-09-15 10:30:00,35.16,35.35,35.14,35.29,325000.0,19.873,19.9804,19.8617,19.9464,325000.0
2009-09-15 11:00:00,35.29,35.38,35.17,35.18,299400.0,19.9464,19.9973,19.8786,19.8843,299400.0
2009-09-15 11:30:00,35.18,35.4,35.17,35.27,186900.0,19.8843,20.0086,19.8786,19.9351,186900.0
2009-09-15 12:00:00,35.27,35.28,35.1,35.21,152600.0,19.9351,19.9408,19.8391,19.9012,152600.0
2009-09-15 12:30:00,35.21,35.39,35.19,35.36,263700.0,19.9012,20.003,19.8899,19.986,263700.0
2009-09-15 13:00:00,35.36,35.4,35.29,35.31,237200.0,19.986,20.0086,19.9464,19.9577,237200.0
2009-09-15 13:30:00,35.31,35.44,35.3,35.37,120700.0,19.9577,20.0312,19.9521,19.9917,120700.0
2009-09-15 14:00:00,35.36,35.36,35.22,35.23,229600.0,19.986,19.986,19.9069,19.9125,229600.0
2009-09-15 14:30:00,35.24,35.29,35.13,35.27,259700.0,19.9182,19.9464,19.856,19.9351,259700.0
2009-09-15 15:00:00,35.27,35.5,35.27,35.47,411500.0,19.9351,20.0651,19.9351,20.0482,411500.0
2009-09-15 15:30:00,35.48,35.54,35.37,35.45,918100.0,20.0538,20.0877,19.9917,20.0369,918100.0
2009-09-16 09:30:00,35.49,35.55,35.18,35.34,476200.0,20.0595,20.0934,19.8843,19.9747,476200.0
2009-09-16 10:00:00,35.32,35.52,35.02,35.08,360700.0,19.9634,20.0764,19.7938,19.8277,360700.0
2009-09-16 10:30:00,35.08,35.27,35.08,35.17,155300.0,19.8277,19.9351,19.8277,19.8786,155300.0
2009-09-16 11:00:00,35.17,35.2,35.02,35.02,203100.0,19.8786,19.8956,19.7938,19.7938,203100.0
2009-09-16 11:30:00,35.02,35.24,35.02,35.16,262900.0,19.7938,19.9182,19.7938,19.873,262900.0
2009-09-16 12:00:00,35.16,35.43,35.15,35.36,353300.0,19.873,20.0256,19.8673,19.986,353300.0
2009-09-16 12:30:00,35.36,35.41,35.24,35.26,360100.0,19.986,20.0143,19.9182,19.9295,360100.0
2009-09-16 13:00:00,35.26,35.52,35.26,35.43,178200.0,19.9295,20.0764,19.9295,20.0256,178200.0
2009-09-16 13:30:00,35.43,35.48,35.31,35.39,209100.0,20.0256,20.0538,19.9577,20.003,209100.0
2009-09-16 14:00:00,35.38,35.49,35.36,35.39,248300.0,19.9973,20.0595,19.986,20.003,248300.0
2009-09-16 14:30:00,35.39,35.55,35.35,35.38,333200.0,20.003,20.0934,19.9804,19.9973,333200.0
2009-09-16 15:00:00,35.36,35.49,35.29,35.44,472700.0,19.986,20.0595,19.9464,20.0312,472700.0
2009-09-16 15:30:00,35.43,35.57,35.38,35.51,870600.0,20.0256,20.1047,19.9973,20.0708,870600.0
2009-09-17 09:30:00,35.27,35.48,35.12,35.41,461600.0,19.9351,20.0538,19.8504,20.0143,461600.0
2009-09-17 10:00:00,35.42,35.52,35.2,35.23,470600.0,20.0199,20.0764,19.8956,19.9125,470600.0
2009-09-17 10:30:00,35.24,35.46,35.19,35.44,253300.0,19.9182,20.0425,19.8899,20.0312,253300.0
2009-09-17 11:00:00,35.43,35.44,35.22,35.36,258800.0,20.0256,20.0312,19.9069,19.986,258800.0
2009-09-17 11:30:00,35.37,35.38,35.01,35.05,432700.0,19.9917,19.9973,19.7882,19.8108,432700.0
2009-09-17 12:00:00,35.06,35.13,34.79,34.94,281400.0,19.8164,19.856,19.6638,19.7486,281400.0
2009-09-17 12:30:00,34.93,35.0,34.58,34.78,324500.0,19.743,19.7825,19.5451,19.6582,324500.0
2009-09-17 13:00:00,34.79,34.82,34.53,34.54,312200.0,19.6638,19.6808,19.5169,19.5225,312200.0
2009-09-17 13:30:00,34.55,34.83,34.52,34.82,194700.0,19.5282,19.6864,19.5112,19.6808,194700.0
2009-09-17 14:00:00,34.81,34.9,34.74,34.89,230100.0,19.6751,19.726,19.6356,19.7204,230100.0
2009-09-17 14:30:00,34.88,35.01,34.83,34.97,282600.0,19.7147,19.7882,19.6864,19.7656,282600.0
2009-09-17 15:00:00,34.98,35.01,34.85,35.0,351200.0,19.7712,19.7882,19.6977,19.7825,351200.0
2009-09-17 15:30:00,35.0,35.0,34.72,34.86,986500.0,19.7825,19.7825,19.6243,19.7034,986500.0
2009-09-18 09:30:00,35.11,35.55,35.1,35.29,954800.0,19.8447,20.0934,19.8391,19.9464,954800.0
2009-09-18 10:00:00,35.3,35.32,34.76,35.26,466400.0,19.9521,19.9634,19.6469,19.9295,466400.0
2009-09-18 10:30:00,35.26,35.52,35.23,35.44,253800.0,19.9295,20.0764,19.9125,20.0312,253800.0
2009-09-18 11:00:00,35.43,35.52,35.4,35.47,273800.0,20.0256,20.0764,20.0086,20.0482,273800.0
2009-09-18 11:30:00,35.48,35.62,35.22,35.24,324600.0,20.0538,20.133,19.9069,19.9182,324600.0
2009-09-18 12:00:00,35.22,35.23,35.07,35.14,328200.0,19.9069,19.9125,19.8221,19.8617,328200.0
2009-09-18 12:30:00,35.15,35.29,35.07,35.27,295000.0,19.8673,19.9464,19.8221,19.9351,295000.0
2009-09-18 13:00:00,35.26,35.4,35.22,35.37,179000.0,19.9295,20.0086,19.9069,19.9917,179000.0
2009-09-18 13:30:00,35.38,35.49,35.35,35.45,174300.0,19.9973,20.0595,19.9804,20.0369,174300.0
2009-09-18 14:00:00,35.45,35.61,35.43,35.51,177900.0,20.0369,20.1273,20.0256,20.0708,177900.0
2009-09-18 14:30:00,35.51,35.52,35.31,35.32,136500.0,20.0708,20.0764,19.9577,19.9634,136500.0
2009-09-18 15:00:00,35.32,35.57,35.31,35.54,412200.0,19.9634,20.1047,19.9577,20.0877,412200.0
2009-09-18 15:30:00,35.54,35.62,35.52,35.53,880800.0,20.0877,20.133,20.0764,20.0821,880800.0
2009-09-21 09:30:00,35.29,35.83,35.28,35.41,476500.0,19.9464,20.2517,19.9408,20.0143,476500.0
2009-09-21 10:00:00,35.41,35.61,35.3,35.56,290200.0,20.0143,20.1273,19.9521,20.0991,290200.0
2009-09-21 10:30:00,35.55,35.59,35.43,35.57,119100.0,20.0934,20.116,20.0256,20.1047,119100.0
2009-09-21 11:00:00,35.59,35.75,35.56,35.69,207000.0,20.116,20.2064,20.0991,20.1725,207000.0
2009-09-21 11:30:00,35.69,35.72,35.47,35.62,150200.0,20.1725,20.1895,20.0482,20.133,150200.0
2009-09-21 12:00:00,35.62,35.65,35.45,35.5,169000.0,20.133,20.1499,20.0369,20.0651,169000.0
2009-09-21 12:30:00,35.49,35.55,35.41,35.44,95500.0,20.0595,20.0934,20.0143,20.0312,95500.0
2009-09-21 13:00:00,35.46,35.47,35.33,35.37,125100.0,20.0425,20.0482,19.9691,19.9917,125100.0
2009-09-21 13:30:00,35.37,35.53,35.37,35.52,103100.0,19.9917,20.0821,19.9917,20.0764,103100.0
2009-09-21 14:00:00,35.53,35.57,35.39,35.48,117000.0,20.0821,20.1047,20.003,20.0538,117000.0
2009-09-21 14:30:00,35.48,35.59,35.48,35.52,109600.0,20.0538,20.116,20.0538,20.0764,109600.0
2009-09-21 15:00:00,35.52,35.67,35.52,35.59,173300.0,20.0764,20.1612,20.0764,20.116,173300.0
2009-09-21 15:30:00,35.59,35.59,35.4,35.48,450800.0,20.116,20.116,20.0086,20.0538,450800.0
2009-09-22 09:30:00,35.77,35.85,35.36,35.65,275500.0,20.2177,20.263,19.986,20.1499,275500.0
2009-09-22 10:00:00,35.68,36.04,35.55,35.89,231300.0,20.1669,20.3704,20.0934,20.2856,231300.0
2009-09-22 10:30:00,35.9,35.9,35.66,35.71,197500.0,20.2912,20.2912,20.1556,20.1838,197500.0
2009-09-22 11:00:00,35.72,35.86,35.71,35.81,144500.0,20.1895,20.2686,20.1838,20.2404,144500.0
2009-09-22 11:30:00,35.81,35.87,35.76,35.85,143000.0,20.2404,20.2743,20.2121,20.263,143000.0
2009-09-22 12:00:00,35.85,35.97,35.85,35.96,228000.0,20.263,20.3308,20.263,20.3251,228000.0
2009-09-22 12:30:00,35.96,36.02,35.85,35.96,135100.0,20.3251,20.3591,20.263,20.3251,135100.0
2009-09-22 13:00:00,35.96,36.12,35.94,35.96,238100.0,20.3251,20.4156,20.3138,20.3251,238100.0
2009-09-22 13:30:00,35.97,35.97,35.85,35.89,116300.0,20.3308,20.3308,20.263,20.2856,116300.0
2009-09-22 14:00:00,35.89,35.93,35.81,35.83,74600.0,20.2856,20.3082,20.2404,20.2517,74600.0
2009-09-22 14:30:00,35.84,35.87,35.77,35.83,213000.0,20.2573,20.2743,20.2177,20.2517,213000.0
2009-09-22 15:00:00,35.83,35.9,35.76,35.86,247100.0,20.2517,20.2912,20.2121,20.2686,247100.0
2009-09-22 15:30:00,35.86,35.87,35.73,35.78,408000.0,20.2686,20.2743,20.1951,20.2234,408000.0
2009-09-23 09:30:00,35.99,36.36,35.9,35.94,356700.0,20.3421,20.5512,20.2912,20.3138,356700.0
2009-09-23 10:00:00,35.94,36.07,35.69,36.05,370500.0,20.3138,20.3873,20.1725,20.376,370500.0
2009-09-23 10:30:00,36.04,36.08,35.77,35.92,207000.0,20.3704,20.393,20.2177,20.3025,207000.0
2009-09-23 11:00:00,35.93,36.08,35.87,36.06,119200.0,20.3082,20.393,20.2743,20.3817,119200.0
2009-09-23 11:30:00,36.06,36.16,35.97,36.15,113000.0,20.3817,20.4382,20.3308,20.4325,113000.0
2009-09-23 12:00:00,36.15,36.21,35.96,35.98,158500.0,20.4325,20.4664,20.3251,20.3364,158500.0
2009-09-23 12:30:00,35.98,36.02,35.87,35.99,84100.0,20.3364,20.3591,20.2743,20.3421,84100.0
2009-09-23 13:00:00,35.98,35.99,35.87,35.88,68300.0,20.3364,20.3421,20.2743,20.2799,68300.0
2009-09-23 13:30:00,35.88,35.97,35.88,35.93,83700.0,20.2799,20.3308,20.2799,20.3082,83700.0
2009-09-23 14:00:00,35.93,36.0,35.8,35.92,222700.0,20.3082,20.3477,20.2347,20.3025,222700.0
2009-09-23 14:30:00,35.91,36.17,35.88,35.95,381300.0,20.2969,20.4438,20.2799,20.3195,381300.0
2009-09-23 15:00:00,35.96,36.07,35.82,35.85,454000.0,20.3251,20.3873,20.246,20.263,454000.0
2009-09-23 15:30:00,35.84,35.93,35.66,35.66,947600.0,20.2573,20.3082,20.1556,20.1556,947600.0
2009-09-24 09:30:00,35.98,36.0,35.56,35.72,539100.0,20.3364,20.3477,20.0991,20.1895,539100.0
2009-09-24 10:00:00,35.78,35.83,34.98,35.02,519400.0,20.2234,20.2517,19.7712,19.7938,519400.0
2009-09-24 10:30:00,35.02,35.02,34.57,34.97,647500.0,19.7938,19.7938,19.5395,19.7656,647500.0
2009-09-24 11:00:00,34.97,35.2,34.89,35.15,353200.0,19.7656,19.8956,19.7204,19.8673,353200.0
2009-09-24 11:30:00,35.14,35.22,34.88,34.92,282300.0,19.8617,19.9069,19.7147,19.7373,282300.0
2009-09-24 12:00:00,34.93,34.99,34.88,34.94,142900.0,19.743,19.7769,19.7147,19.7486,142900.0
2009-09-24 12:30:00,34.95,34.99,34.9,34.95,176900.0,19.7543,19.7769,19.726,19.7543,176900.0
2009-09-24 13:00:00,34.94,35.11,34.94,34.97,215400.0,19.7486,19.8447,19.7486,19.7656,215400.0
2009-09-24 13:30:00,34.97,34.98,34.8,34.94,173000.0,19.7656,19.7712,19.6695,19.7486,173000.0
2009-09-24 14:00:00,34.93,35.01,34.88,34.96,203700.0,19.743,19.7882,19.7147,19.7599,203700.0
2009-09-24 14:30:00,34.96,35.05,34.93,35.04,251300.0,19.7599,19.8108,19.743,19.8051,251300.0
2009-09-24 15:00:00,35.05,35.2,35.02,35.12,428800.0,19.8108,19.8956,19.7938,19.8504,428800.0
2009-09-24 15:30:00,35.11,35.16,35.04,35.07,577000.0,19.8447,19.873,19.8051,19.8221,577000.0
2009-09-25 09:30:00,35.06,35.21,34.57,35.01,404200.0,19.8164,19.9012,19.5395,19.7882,404200.0
2009-09-25 10:00:00,34.98,35.24,34.76,35.0,368200.0,19.7712,19.9182,19.6469,19.7825,368200.0
2009-09-25 10:30:00,35.0,35.03,34.79,34.92,197500.0,19.7825,19.7995,19.6638,19.7373,197500.0
2009-09-25 11:00:00,34.92,35.1,34.86,34.94,196300.0,19.7373,19.8391,19.7034,19.7486,196300.0
2009-09-25 11:30:00,34.95,35.12,34.91,34.91,169500.0,19.7543,19.8504,19.7317,19.7317,169500.0
2009-09-25 12:00:00,34.9,34.97,34.8,34.91,151000.0,19.726,19.7656,19.6695,19.7317,151000.0
2009-09-25 12:30:00,34.91,34.96,34.84,34.89,77000.0,19.7317,19.7599,19.6921,19.7204,77000.0
2009-09-25 13:00:00,34.89,34.97,34.81,34.95,117400.0,19.7204,19.7656,19.6751,19.7543,117400.0
2009-09-25 13:30:00,34.95,35.12,34.9,35.12,121100.0,19.7543,19.8504,19.726,19.8504,121100.0
2009-09-25 14:00:00,35.11,35.15,34.99,35.03,157400.0,19.8447,19.8673,19.7769,19.7995,157400.0
2009-09-25 14:30:00,35.03,35.08,34.96,35.08,123200.0,19.7995,19.8277,19.7599,19.8277,123200.0
2009-09-25 15:00:00,35.06,35.07,34.94,34.99,113600.0,19.8164,19.8221,19.7486,19.7769,113600.0
2009-09-25 15:30:00,34.99,35.0,34.88,34.95,371100.0,19.7769,19.7825,19.7147,19.7543,371100.0
2009-09-28 09:30:00,35.13,35.47,35.06,35.4,352200.0,19.856,20.0482,19.8164,20.0086,352200.0
2009-09-28 10:00:00,35.41,35.6,35.34,35.42,285700.0,20.0143,20.1217,19.9747,20.0199,285700.0
2009-09-28 10:30:00,35.42,35.54,35.41,35.49,194700.0,20.0199,20.0877,20.0143,20.0595,194700.0
2009-09-28 11:00:00,35.49,35.67,35.49,35.63,198500.0,20.0595,20.1612,20.0595,20.1386,198500.0
2009-09-28 11:30:00,35.65,35.76,35.64,35.72,171900.0,20.1499,20.2121,20.1443,20.1895,171900.0
2009-09-28 12:00:00,35.72,35.84,35.7,35.77,166400.0,20.1895,20.2573,20.1782,20.2177,166400.0
2009-09-28 12:30:00,35.78,35.81,35.7,35.72,106600.0,20.2234,20.2404,20.1782,20.1895,106600.0
2009-09-28 13:00:00,35.74,35.9,35.73,35.89,107100.0,20.2008,20.2912,20.1951,20.2856,107100.0
2009-09-28 13:30:00,35.9,35.95,35.79,35.8,140000.0,20.2912,20.3195,20.2291,20.2347,140000.0
2009-09-28 14:00:00,35.81,35.83,35.71,35.73,176700.0,20.2404,20.2517,20.1838,20.1951,176700.0
2009-09-28 14:30:00,35.73,35.74,35.57,35.57,166200.0,20.1951,20.2008,20.1047,20.1047,166200.0
2009-09-28 15:00:00,35.57,35.66,35.53,35.59,206600.0,20.1047,20.1556,20.0821,20.116,206600.0
2009-09-28 15:30:00,35.59,35.66,35.54,35.66,618000.0,20.116,20.1556,20.0877,20.1556,618000.0
2009-09-29 09:30:00,35.51,35.98,35.51,35.85,295700.0,20.0708,20.3364,20.0708,20.263,295700.0
2009-09-29 10:00:00,35.81,35.81,35.3,35.37,364300.0,20.2404,20.2404,19.9521,19.9917,364300.0
2009-09-29 10:30:00,35.37,35.63,35.26,35.28,217500.0,19.9917,20.1386,19.9295,19.9408,217500.0
2009-09-29 11:00:00,35.28,35.35,35.17,35.34,144800.0,19.9408,19.9804,19.8786,19.9747,144800.0
2009-09-29 11:30:00,35.34,35.37,35.08,35.2,179400.0,19.9747,19.9917,19.8277,19.8956,179400.0
2009-09-29 12:00:00,35.2,35.4,35.16,35.3,175300.0,19.8956,20.0086,19.873,19.9521,175300.0
2009-09-29 12:30:00,35.3,35.51,35.26,35.51,92200.0,19.9521,20.0708,19.9295,20.0708,92200.0
2009-09-29 13:00:00,35.52,35.62,35.48,35.52,115000.0,20.0764,20.133,20.0538,20.0764,115000.0
2009-09-29 13:30:00,35.53,35.53,35.42,35.48,104100.0,20.0821,20.0821,20.0199,20.0538,104100.0
2009-09-29 14:00:00,35.49,35.5,35.34,35.42,84100.0,20.0595,20.0651,19.9747,20.0199,84100.0
2009-09-29 14:30:00,35.43,35.44,35.34,35.36,130500.0,20.0256,20.0312,19.9747,19.986,130500.0
2009-09-29 15:00:00,35.37,35.44,35.33,35.35,137600.0,19.9917,20.0312,19.9691,19.9804,137600.0
2009-09-29 15:30:00,35.35,35.43,35.31,35.35,512100.0,19.9804,20.0256,19.9577,19.9804,512100.0
2009-09-30 09:30:00,35.4,35.96,34.92,35.08,467000.0,20.0086,20.3251,19.7373,19.8277,467000.0
2009-09-30 10:00:00,35.06,35.15,34.78,34.96,373700.0,19.8164,19.8673,19.6582,19.7599,373700.0
2009-09-30 10:30:00,34.96,35.3,34.86,35.25,289100.0,19.7599,19.9521,19.7034,19.9238,289100.0
2009-09-30 11:00:00,35.27,35.49,35.27,35.42,213900.0,19.9351,20.0595,19.9351,20.0199,213900.0
2009-09-30 11:30:00,35.41,35.65,35.38,35.61,170700.0,20.0143,20.1499,19.9973,20.1273,170700.0
2009-09-30 12:00:00,35.59,35.7,35.5,35.62,244500.0,20.116,20.1782,20.0651,20.133,244500.0
2009-09-30 12:30:00,35.62,36.0,35.62,35.99,372400.0,20.133,20.3477,20.133,20.3421,372400.0
2009-09-30 13:00:00,35.99,36.24,35.97,36.1,238400.0,20.3421,20.4834,20.3308,20.4043,238400.0
2009-09-30 13:30:00,36.1,36.19,35.96,35.97,204300.0,20.4043,20.4551,20.3251,20.3308,204300.0
2009-09-30 14:00:00,35.97,36.12,35.94,36.04,228600.0,20.3308,20.4156,20.3138,20.3704,228600.0
2009-09-30 14:30:00,36.03,36.04,35.73,35.73,260100.0,20.3647,20.3704,20.1951,20.1951,260100.0
2009-09-30 15:00:00,35.71,35.84,35.64,35.77,328900.0,20.1838,20.2573,20.1443,20.2177,328900.0
2009-09-30 15:30:00,35.77,35.95,35.71,35.89,778100.0,20.2177,20.3195,20.1838,20.2856,778100.0
2009-10-01 09:30:00,35.71,36.08,35.23,35.34,451100.0,20.1838,20.393,19.9125,19.9747,451100.0
2009-10-01 10:00:00,35.34,35.42,34.82,34.93,394200.0,19.9747,20.0199,19.6808,19.743,394200.0
2009-10-01 10:30:00,34.91,35.0,34.57,34.63,281800.0,19.7317,19.7825,19.5395,19.5734,281800.0
2009-10-01 11:00:00,34.62,34.62,34.13,34.16,429900.0,19.5677,19.5677,19.2908,19.3078,429900.0
2009-10-01 11:30:00,34.18,34.4,34.17,34.4,170900.0,19.3191,19.4434,19.3134,19.4434,170900.0
2009-10-01 12:00:00,34.4,34.55,34.32,34.46,176300.0,19.4434,19.5282,19.3982,19.4773,176300.0
2009-10-01 12:30:00,34.47,34.55,34.37,34.42,125300.0,19.483,19.5282,19.4264,19.4547,125300.0
2009-10-01 13:00:00,34.42,34.45,34.26,34.34,261400.0,19.4547,19.4717,19.3643,19.4095,261400.0
2009-10-01 13:30:00,34.35,34.47,34.3,34.44,236500.0,19.4151,19.483,19.3869,19.466,236500.0
2009-10-01 14:00:00,34.46,34.55,34.4,34.51,188300.0,19.4773,19.5282,19.4434,19.5056,188300.0
2009-10-01 14:30:00,34.51,34.51,34.38,34.42,204900.0,19.5056,19.5056,19.4321,19.4547,204900.0
2009-10-01 15:00:00,34.42,34.44,34.32,34.36,420700.0,19.4547,19.466,19.3982,19.4208,420700.0
2009-10-01 15:30:00,34.36,34.47,34.2,34.21,1060600.0,19.4208,19.483,19.3304,19.336,1060600.0
2009-10-02 09:30:00,33.79,34.16,33.53,33.94,560900.0,19.0986,19.3078,18.9517,19.1834,560900.0
2009-10-02 10:00:00,33.94,34.12,33.78,33.95,550300.0,19.1834,19.2851,19.093,19.1891,550300.0
2009-10-02 10:30:00,33.95,34.25,33.68,33.76,413100.0,19.1891,19.3586,19.0364,19.0817,413100.0
2009-10-02 11:00:00,33.76,33.81,33.44,33.5,292200.0,19.0817,19.1099,18.9008,18.9347,292200.0
2009-10-02 11:30:00,33.5,33.68,33.31,33.32,291300.0,18.9347,19.0364,18.8273,18.833,291300.0
2009-10-02 12:00:00,33.33,33.78,33.33,33.75,239500.0,18.8386,19.093,18.8386,19.076,239500.0
2009-10-02 12:30:00,33.76,33.91,33.7,33.85,312300.0,19.0817,19.1664,19.0478,19.1325,312300.0
2009-10-02 13:00:00,33.84,34.04,33.81,33.96,251500.0,19.1269,19.2399,19.1099,19.1947,251500.0
2009-10-02 13:30:00,33.96,34.0,33.87,33.94,173200.0,19.1947,19.2173,19.1438,19.1834,173200.0
2009-10-02 14:00:00,33.94,33.95,33.78,33.95,213700.0,19.1834,19.1891,19.093,19.1891,213700.0
2009-10-02 14:30:00,33.95,34.0,33.81,33.82,231700.0,19.1891,19.2173,19.1099,19.1156,231700.0
2009-10-02 15:00:00,33.82,33.82,33.53,33.54,309000.0,19.1156,19.1156,18.9517,18.9573,309000.0
2009-10-02 15:30:00,33.54,33.61,33.33,33.43,964500.0,18.9573,18.9969,18.8386,18.8951,964500.0
2009-10-05 09:30:00,34.0,34.07,33.3,33.67,734400.0,19.2173,19.2569,18.8217,19.0308,734400.0
2009-10-05 10:00:00,33.67,33.86,33.22,33.63,390400.0,19.0308,19.1382,18.7764,19.0082,390400.0
2009-10-05 10:30:00,33.64,34.12,33.64,34.12,325000.0,19.0138,19.2851,19.0138,19.2851,325000.0
2009-10-05 11:00:00,34.12,34.2,34.03,34.09,418500.0,19.2851,19.3304,19.2343,19.2682,418500.0
2009-10-05 11:30:00,34.09,34.18,33.81,33.93,224300.0,19.2682,19.3191,19.1099,19.1778,224300.0
2009-10-05 12:00:00,33.94,34.0,33.79,33.92,106300.0,19.1834,19.2173,19.0986,19.1721,106300.0
2009-10-05 12:30:00,33.92,34.11,33.91,34.05,227100.0,19.1721,19.2795,19.1664,19.2456,227100.0
2009-10-05 13:00:00,34.05,34.17,34.03,34.17,207700.0,19.2456,19.3134,19.2343,19.3134,207700.0
2009-10-05 13:30:00,34.16,34.17,34.09,34.16,164300.0,19.3078,19.3134,19.2682,19.3078,164300.0
2009-10-05 14:00:00,34.16,34.34,34.15,34.33,372600.0,19.3078,19.4095,19.3021,19.4038,372600.0
2009-10-05 14:30:00,34.33,34.54,34.33,34.38,405700.0,19.4038,19.5225,19.4038,19.4321,405700.0
2009-10-05 15:00:00,34.38,34.51,34.35,34.46,340100.0,19.4321,19.5056,19.4151,19.4773,340100.0
2009-10-05 15:30:00,34.46,34.52,34.36,34.42,929000.0,19.4773,19.5112,19.4208,19.4547,929000.0
2009-10-06 09:30:00,34.72,35.31,34.67,35.14,435700.0,19.6243,19.9577,19.596,19.8617,435700.0
2009-10-06 10:00:00,35.15,35.33,35.13,35.17,263400.0,19.8673,19.9691,19.856,19.8786,263400.0
2009-10-06 10:30:00,35.17,35.22,34.98,35.21,238300.0,19.8786,19.9069,19.7712,19.9012,238300.0
2009-10-06 11:00:00,35.22,35.52,35.22,35.33,242200.0,19.9069,20.0764,19.9069,19.9691,242200.0
2009-10-06 11:30:00,35.32,35.35,35.18,35.25,163500.0,19.9634,19.9804,19.8843,19.9238,163500.0
2009-10-06 12:00:00,35.26,35.31,35.23,35.24,101700.0,19.9295,19.9577,19.9125,19.9182,101700.0
2009-10-06 12:30:00,35.24,35.35,35.14,35.15,145300.0,19.9182,19.9804,19.8617,19.8673,145300.0
2009-10-06 13:00:00,35.15,35.23,34.99,35.21,201400.0,19.8673,19.9125,19.7769,19.9012,201400.0
2009-10-06 13:30:00,35.2,35.25,34.99,35.08,198800.0,19.8956,19.9238,19.7769,19.8277,198800.0
2009-10-06 14:00:00,35.08,35.11,34.87,34.91,440700.0,19.8277,19.8447,19.7091,19.7317,440700.0
2009-10-06 14:30:00,34.91,35.22,34.88,35.22,310500.0,19.7317,19.9069,19.7147,19.9069,310500.0
2009-10-06 15:00:00,35.21,35.46,35.18,35.43,497200.0,19.9012,20.0425,19.8843,20.0256,497200.0
2009-10-06 15:30:00,35.44,35.48,35.26,35.41,639600.0,20.0312,20.0538,19.9295,20.0143,639600.0
2009-10-07 09:30:00,35.26,35.33,34.61,34.73,491800.0,19.9295,19.9691,19.5621,19.6299,491800.0
2009-10-07 10:00:00,34.72,35.13,34.66,34.84,294600.0,19.6243,19.856,19.5904,19.6921,294600.0
2009-10-07 10:30:00,34.85,34.85,34.63,34.81,234400.0,19.6977,19.6977,19.5734,19.6751,234400.0
2009-10-07 11:00:00,34.81,34.96,34.75,34.77,166900.0,19.6751,19.7599,19.6412,19.6525,166900.0
2009-10-07 11:30:00,34.78,34.82,34.72,34.72,174000.0,19.6582,19.6808,19.6243,19.6243,174000.0
2009-10-07 12:00:00,34.72,34.94,34.72,34.93,181500.0,19.6243,19.7486,19.6243,19.743,181500.0
2009-10-07 12:30:00,34.93,35.04,34.86,35.04,95400.0,19.743,19.8051,19.7034,19.8051,95400.0
2009-10-07 13:00:00,35.04,35.05,34.95,35.04,89700.0,19.8051,19.8108,19.7543,19.8051,89700.0
2009-10-07 13:30:00,35.03,35.08,35.01,35.07,122500.0,19.7995,19.8277,19.7882,19.8221,122500.0
2009-10-07 14:00:00,35.07,35.08,34.88,35.0,264500.0,19.8221,19.8277,19.7147,19.7825,264500.0
2009-10-07 14:30:00,34.99,35.16,34.98,35.13,268300.0,19.7769,19.873,19.7712,19.856,268300.0
2009-10-07 15:00:00,35.13,35.14,35.03,35.11,473300.0,19.856,19.8617,19.7995,19.8447,473300.0
2009-10-07 15:30:00,35.11,35.25,35.09,35.22,662500.0,19.8447,19.9238,19.8334,19.9069,662500.0
2009-10-08 09:30:00,35.59,35.87,35.23,35.23,661900.0,20.116,20.2743,19.9125,19.9125,661900.0
2009-10-08 10:00:00,35.23,35.43,35.02,35.39,603400.0,19.9125,20.0256,19.7938,20.003,603400.0
2009-10-08 10:30:00,35.4,35.63,35.37,35.47,293900.0,20.0086,20.1386,19.9917,20.0482,293900.0
2009-10-08 11:00:00,35.47,35.71,35.34,35.71,285200.0,20.0482,20.1838,19.9747,20.1838,285200.0
2009-10-08 11:30:00,35.71,35.95,35.69,35.95,282100.0,20.1838,20.3195,20.1725,20.3195,282100.0
2009-10-08 12:00:00,35.94,36.13,35.92,36.12,364200.0,20.3138,20.4212,20.3025,20.4156,364200.0
2009-10-08 12:30:00,36.12,36.17,35.95,35.95,557000.0,20.4156,20.4438,20.3195,20.3195,557000.0
2009-10-08 13:00:00,35.96,35.97,35.71,35.76,301300.0,20.3251,20.3308,20.1838,20.2121,301300.0
2009-10-08 13:30:00,35.76,35.78,35.54,35.73,276000.0,20.2121,20.2234,20.0877,20.1951,276000.0
2009-10-08 14:00:00,35.73,35.74,35.49,35.58,143700.0,20.1951,20.2008,20.0595,20.1104,143700.0
2009-10-08 14:30:00,35.58,35.65,35.48,35.65,164800.0,20.1104,20.1499,20.0538,20.1499,164800.0
2009-10-08 15:00:00,35.65,35.78,35.64,35.69,252800.0,20.1499,20.2234,20.1443,20.1725,252800.0
2009-10-08 15:30:00,35.69,35.71,35.61,35.7,763500.0,20.1725,20.1838,20.1273,20.1782,763500.0
2009-10-09 09:30:00,35.68,36.47,35.68,36.32,621800.0,20.1669,20.6134,20.1669,20.5286,621800.0
2009-10-09 10:00:00,36.32,36.35,36.01,36.16,568300.0,20.5286,20.5456,20.3534,20.4382,568300.0
2009-10-09 10:30:00,36.16,36.32,36.07,36.28,280500.0,20.4382,20.5286,20.3873,20.506,280500.0
2009-10-09 11:00:00,36.28,36.56,36.26,36.56,296500.0,20.506,20.6643,20.4947,20.6643,296500.0
2009-10-09 11:30:00,36.55,36.58,36.38,36.47,343500.0,20.6586,20.6756,20.5625,20.6134,343500.0
2009-10-09 12:00:00,36.47,36.49,36.26,36.3,208100.0,20.6134,20.6247,20.4947,20.5173,208100.0
2009-10-09 12:30:00,36.3,36.38,36.24,36.37,132200.0,20.5173,20.5625,20.4834,20.5569,132200.0
2009-10-09 13:00:00,36.39,36.65,36.38,36.64,192300.0,20.5682,20.7151,20.5625,20.7095,192300.0
2009-10-09 13:30:00,36.64,36.65,36.57,36.64,221400.0,20.7095,20.7151,20.6699,20.7095,221400.0
2009-10-09 14:00:00,36.63,36.69,36.54,36.57,301400.0,20.7038,20.7377,20.653,20.6699,301400.0
2009-10-09 14:30:00,36.58,36.6,36.46,36.6,222300.0,20.6756,20.6869,20.6077,20.6869,222300.0
2009-10-09 15:00:00,36.6,36.9,36.59,36.89,536500.0,20.6869,20.8564,20.6812,20.8508,536500.0
2009-10-09 15:30:00,36.88,36.96,36.79,36.94,1121700.0,20.8451,20.8904,20.7943,20.879,1121700.0
2009-10-12 09:30:00,36.98,37.47,36.82,37.41,479800.0,20.9017,21.1786,20.8112,21.1447,479800.0
2009-10-12 10:00:00,37.41,37.47,37.27,37.32,221500.0,21.1447,21.1786,21.0656,21.0938,221500.0
2009-10-12 10:30:00,37.33,37.54,37.27,37.5,287800.0,21.0995,21.2182,21.0656,21.1956,287800.0
2009-10-12 11:00:00,37.49,37.71,37.47,37.69,244000.0,21.1899,21.3143,21.1786,21.303,244000.0
2009-10-12 11:30:00,37.68,37.69,37.57,37.58,242800.0,21.2973,21.303,21.2351,21.2408,242800.0
2009-10-12 12:00:00,37.58,37.66,37.53,37.63,106500.0,21.2408,21.286,21.2125,21.269,106500.0
2009-10-12 12:30:00,37.63,37.67,37.51,37.53,153100.0,21.269,21.2917,21.2012,21.2125,153100.0
2009-10-12 13:00:00,37.52,37.55,37.37,37.38,184400.0,21.2069,21.2238,21.1221,21.1277,184400.0
2009-10-12 13:30:00,37.37,37.42,37.32,37.37,157500.0,21.1221,21.1504,21.0938,21.1221,157500.0
2009-10-12 14:00:00,37.37,37.38,37.01,37.07,438300.0,21.1221,21.1277,20.9186,20.9525,438300.0
2009-10-12 14:30:00,37.07,37.2,36.95,37.19,214000.0,20.9525,21.026,20.8847,21.0204,214000.0
2009-10-12 15:00:00,37.19,37.35,37.18,37.29,306100.0,21.0204,21.1108,21.0147,21.0769,306100.0
2009-10-12 15:30:00,37.29,37.36,37.21,37.22,664000.0,21.0769,21.1164,21.0317,21.0373,664000.0
2009-10-13 09:30:00,37.25,37.5,37.07,37.11,523100.0,21.0543,21.1956,20.9525,20.9751,523100.0
2009-10-13 10:00:00,37.11,37.13,36.85,36.96,523000.0,20.9751,20.9864,20.8282,20.8904,523000.0
2009-10-13 10:30:00,36.97,37.04,36.94,36.99,325000.0,20.896,20.9356,20.879,20.9073,325000.0
2009-10-13 11:00:00,36.99,37.0,36.87,36.98,314000.0,20.9073,20.913,20.8395,20.9017,314000.0
2009-10-13 11:30:00,36.98,37.17,36.95,37.1,440900.0,20.9017,21.009,20.8847,20.9695,440900.0
2009-10-13 12:00:00,37.1,37.14,36.93,36.98,261300.0,20.9695,20.9921,20.8734,20.9017,261300.0
2009-10-13 12:30:00,36.97,37.03,36.91,37.01,202900.0,20.896,20.9299,20.8621,20.9186,202900.0
2009-10-13 13:00:00,37.02,37.1,37.0,37.04,163300.0,20.9243,20.9695,20.913,20.9356,163300.0
2009-10-13 13:30:00,37.04,37.09,36.99,37.06,191200.0,20.9356,20.9638,20.9073,20.9469,191200.0
2009-10-13 14:00:00,37.05,37.05,36.83,36.94,422900.0,20.9412,20.9412,20.8169,20.879,422900.0
2009-10-13 14:30:00,36.95,36.98,36.86,36.91,206600.0,20.8847,20.9017,20.8338,20.8621,206600.0
2009-10-13 15:00:00,36.91,37.02,36.89,36.92,186700.0,20.8621,20.9243,20.8508,20.8677,186700.0
2009-10-13 15:30:00,36.92,37.0,36.88,37.0,654300.0,20.8677,20.913,20.8451,20.913,654300.0
2009-10-14 09:30:00,37.37,37.4,36.74,36.76,1098700.0,21.1221,21.139,20.766,20.7773,1098700.0
2009-10-14 10:00:00,36.76,36.99,36.62,36.69,839100.0,20.7773,20.9073,20.6982,20.7377,839100.0
2009-10-14 10:30:00,36.68,36.77,36.5,36.5,319300.0,20.7321,20.783,20.6304,20.6304,319300.0
2009-10-14 11:00:00,36.5,36.55,36.31,36.42,708000.0,20.6304,20.6586,20.523,20.5851,708000.0
2009-10-14 11:30:00,36.42,36.45,36.28,36.37,468400.0,20.5851,20.6021,20.506,20.5569,468400.0
2009-10-14 12:00:00,36.38,36.47,36.19,36.19,316100.0,20.5625,20.6134,20.4551,20.4551,316100.0
2009-10-14 12:30:00,36.19,36.27,36.07,36.26,354000.0,20.4551,20.5004,20.3873,20.4947,354000.0
2009-10-14 13:00:00,36.27,36.44,36.25,36.31,239300.0,20.5004,20.5964,20.4891,20.523,239300.0
2009-10-14 13:30:00,36.31,36.39,36.29,36.36,123500.0,20.523,20.5682,20.5117,20.5512,123500.0
2009-10-14 14:00:00,36.36,36.55,36.33,36.48,238500.0,20.5512,20.6586,20.5343,20.619,238500.0
2009-10-14 14:30:00,36.47,36.63,36.45,36.61,358400.0,20.6134,20.7038,20.6021,20.6925,358400.0
2009-10-14 15:00:00,36.61,36.85,36.61,36.78,428000.0,20.6925,20.8282,20.6925,20.7886,428000.0
2009-10-14 15:30:00,36.78,36.8,36.6,36.7,778800.0,20.7886,20.7999,20.6869,20.7434,778800.0
2009-10-15 09:30:00,36.83,36.83,36.32,36.5,371100.0,20.8169,20.8169,20.5286,20.6304,371100.0
2009-10-15 10:00:00,36.5,36.51,36.15,36.15,333700.0,20.6304,20.636,20.4325,20.4325,333700.0
2009-10-15 10:30:00,36.15,36.35,36.05,36.34,283700.0,20.4325,20.5456,20.376,20.5399,283700.0
2009-10-15 11:00:00,36.34,36.4,36.23,36.23,248100.0,20.5399,20.5738,20.4777,20.4777,248100.0
2009-10-15 11:30:00,36.23,36.32,36.23,36.25,158700.0,20.4777,20.5286,20.4777,20.4891,158700.0
2009-10-15 12:00:00,36.25,36.42,36.24,36.36,149800.0,20.4891,20.5851,20.4834,20.5512,149800.0
2009-10-15 12:30:00,36.36,36.36,36.26,36.29,137600.0,20.5512,20.5512,20.4947,20.5117,137600.0
2009-10-15 13:00:00,36.3,36.34,36.29,36.34,123900.0,20.5173,20.5399,20.5117,20.5399,123900.0
2009-10-15 13:30:00,36.34,36.47,36.34,36.45,178300.0,20.5399,20.6134,20.5399,20.6021,178300.0
2009-10-15 14:00:00,36.44,36.58,36.44,36.57,234300.0,20.5964,20.6756,20.5964,20.6699,234300.0
2009-10-15 14:30:00,36.56,36.79,36.56,36.63,359500.0,20.6643,20.7943,20.6643,20.7038,359500.0
2009-10-15 15:00:00,36.64,36.65,36.54,36.58,332000.0,20.7095,20.7151,20.653,20.6756,332000.0
2009-10-15 15:30:00,36.58,36.71,36.58,36.71,811300.0,20.6756,20.749,20.6756,20.749,811300.0
2009-10-16 09:30:00,36.5,36.58,36.0,36.1,533000.0,20.6304,20.6756,20.3477,20.4043,533000.0
2009-10-16 10:00:00,36.07,36.07,35.43,35.48,470600.0,20.3873,20.3873,20.0256,20.0538,470600.0
2009-10-16 10:30:00,35.47,35.6,35.21,35.32,403600.0,20.0482,20.1217,19.9012,19.9634,403600.0
2009-10-16 11:00:00,35.3,35.52,35.21,35.4,302400.0,19.9521,20.0764,19.9012,20.0086,302400.0
2009-10-16 11:30:00,35.41,35.43,35.3,35.38,174400.0,20.0143,20.0256,19.9521,19.9973,174400.0
2009-10-16 12:00:00,35.38,35.65,35.38,35.62,137300.0,19.9973,20.1499,19.9973,20.133,137300.0
2009-10-16 12:30:00,35.61,35.73,35.59,35.73,212200.0,20.1273,20.1951,20.116,20.1951,212200.0
2009-10-16 13:00:00,35.73,35.9,35.66,35.89,205700.0,20.1951,20.2912,20.1556,20.2856,205700.0
2009-10-16 13:30:00,35.91,36.06,35.87,35.93,203400.0,20.2969,20.3817,20.2743,20.3082,203400.0
2009-10-16 14:00:00,35.93,35.93,35.66,35.68,434200.0,20.3082,20.3082,20.1556,20.1669,434200.0
2009-10-16 14:30:00,35.68,35.71,35.64,35.7,101600.0,20.1669,20.1838,20.1443,20.1782,101600.0
2009-10-16 15:00:00,35.69,35.81,35.69,35.77,285500.0,20.1725,20.2404,20.1725,20.2177,285500.0
2009-10-16 15:30:00,35.77,35.81,35.56,35.58,680500.0,20.2177,20.2404,20.0991,20.1104,680500.0
2009-10-19 09:30:00,35.69,36.0,35.3,35.37,295000.0,20.1725,20.3477,19.9521,19.9917,295000.0
2009-10-19 10:00:00,35.39,35.61,35.3,35.53,379600.0,20.003,20.1273,19.9521,20.0821,379600.0
2009-10-19 10:30:00,35.53,35.71,35.47,35.68,276200.0,20.0821,20.1838,20.0482,20.1669,276200.0
2009-10-19 11:00:00,35.67,35.97,35.66,35.97,211000.0,20.1612,20.3308,20.1556,20.3308,211000.0
2009-10-19 11:30:00,35.97,36.04,35.84,35.88,382700.0,20.3308,20.3704,20.2573,20.2799,382700.0
2009-10-19 12:00:00,35.88,35.9,35.72,35.72,162000.0,20.2799,20.2912,20.1895,20.1895,162000.0
2009-10-19 12:30:00,35.72,35.84,35.6,35.76,161700.0,20.1895,20.2573,20.1217,20.2121,161700.0
2009-10-19 13:00:00,35.75,35.84,35.66,35.74,151900.0,20.2064,20.2573,20.1556,20.2008,151900.0
2009-10-19 13:30:00,35.75,35.86,35.72,35.82,178400.0,20.2064,20.2686,20.1895,20.246,178400.0
2009-10-19 14:00:00,35.83,35.97,35.82,35.95,173000.0,20.2517,20.3308,20.246,20.3195,173000.0
2009-10-19 14:30:00,35.95,35.99,35.88,35.97,317300.0,20.3195,20.3421,20.2799,20.3308,317300.0
2009-10-19 15:00:00,35.98,36.03,35.88,35.91,225600.0,20.3364,20.3647,20.2799,20.2969,225600.0
2009-10-19 15:30:00,35.9,36.1,35.9,36.06,560900.0,20.2912,20.4043,20.2912,20.3817,560900.0
2009-10-20 09:30:00,35.92,36.47,35.73,36.47,462800.0,20.3025,20.6134,20.1951,20.6134,462800.0
2009-10-20 10:00:00,36.47,36.59,36.26,36.4,441500.0,20.6134,20.6812,20.4947,20.5738,441500.0
2009-10-20 10:30:00,36.4,36.72,36.29,36.59,314000.0,20.5738,20.7547,20.5117,20.6812,314000.0
2009-10-20 11:00:00,36.59,36.6,36.28,36.36,232800.0,20.6812,20.6869,20.506,20.5512,232800.0
2009-10-20 11:30:00,36.36,36.45,36.04,36.12,505600.0,20.5512,20.6021,20.3704,20.4156,505600.0
2009-10-20 12:00:00,36.13,36.15,35.99,36.06,200000.0,20.4212,20.4325,20.3421,20.3817,200000.0
2009-10-20 12:30:00,36.06,36.11,35.86,36.06,304800.0,20.3817,20.4099,20.2686,20.3817,304800.0
2009-10-20 13:00:00,36.07,36.16,36.01,36.08,128300.0,20.3873,20.4382,20.3534,20.393,128300.0
2009-10-20 13:30:00,36.08,36.12,35.95,35.98,180600.0,20.393,20.4156,20.3195,20.3364,180600.0
2009-10-20 14:00:00,35.97,36.11,35.92,36.0,157900.0,20.3308,20.4099,20.3025,20.3477,157900.0
2009-10-20 14:30:00,35.99,36.09,35.96,36.03,148700.0,20.3421,20.3986,20.3251,20.3647,148700.0
2009-10-20 15:00:00,36.03,36.06,35.92,36.0,199600.0,20.3647,20.3817,20.3025,20.3477,199600.0
2009-10-20 15:30:00,36.0,36.06,35.97,35.99,497200.0,20.3477,20.3817,20.3308,20.3421,497200.0
2009-10-21 09:30:00,35.86,36.22,35.82,36.04,290200.0,20.2686,20.4721,20.246,20.3704,290200.0
2009-10-21 10:00:00,36.06,36.35,36.05,36.16,234500.0,20.3817,20.5456,20.376,20.4382,234500.0
2009-10-21 10:30:00,36.15,36.23,35.77,35.8,195800.0,20.4325,20.4777,20.2177,20.2347,195800.0
2009-10-21 11:00:00,35.79,35.81,35.47,35.6,345600.0,20.2291,20.2404,20.0482,20.1217,345600.0
2009-10-21 11:30:00,35.6,35.65,35.49,35.53,187900.0,20.1217,20.1499,20.0595,20.0821,187900.0
2009-10-21 12:00:00,35.54,35.6,35.5,35.55,110700.0,20.0877,20.1217,20.0651,20.0934,110700.0
2009-10-21 12:30:00,35.55,35.61,35.52,35.57,125100.0,20.0934,20.1273,20.0764,20.1047,125100.0
2009-10-21 13:00:00,35.57,35.59,35.42,35.42,163800.0,20.1047,20.116,20.0199,20.0199,163800.0
2009-10-21 13:30:00,35.43,35.58,35.35,35.58,217900.0,20.0256,20.1104,19.9804,20.1104,217900.0
2009-10-21 14:00:00,35.56,35.61,35.42,35.48,313800.0,20.0991,20.1273,20.0199,20.0538,313800.0
2009-10-21 14:30:00,35.48,35.6,35.46,35.58,212600.0,20.0538,20.1217,20.0425,20.1104,212600.0
2009-10-21 15:00:00,35.58,35.65,35.25,35.32,430000.0,20.1104,20.1499,19.9238,19.9634,430000.0
2009-10-21 15:30:00,35.33,35.33,34.96,35.05,902500.0,19.9691,19.9691,19.7599,19.8108,902500.0
2009-10-22 09:30:00,35.28,35.48,34.71,34.77,307100.0,19.9408,20.0538,19.6186,19.6525,307100.0
2009-10-22 10:00:00,34.78,34.98,34.61,34.88,180200.0,19.6582,19.7712,19.5621,19.7147,180200.0
2009-10-22 10:30:00,34.88,35.16,34.72,35.09,183700.0,19.7147,19.873,19.6243,19.8334,183700.0
2009-10-22 11:00:00,35.11,35.18,35.03,35.08,134000.0,19.8447,19.8843,19.7995,19.8277,134000.0
2009-10-22 11:30:00,35.08,35.21,35.0,35.04,244500.0,19.8277,19.9012,19.7825,19.8051,244500.0
2009-10-22 12:00:00,35.05,35.25,35.05,35.17,104800.0,19.8108,19.9238,19.8108,19.8786,104800.0
2009-10-22 12:30:00,35.18,35.46,35.18,35.44,142800.0,19.8843,20.0425,19.8843,20.0312,142800.0
2009-10-22 13:00:00,35.45,35.58,35.44,35.49,186900.0,20.0369,20.1104,20.0312,20.0595,186900.0
2009-10-22 13:30:00,35.5,35.54,35.35,35.5,120200.0,20.0651,20.0877,19.9804,20.0651,120200.0
2009-10-22 14:00:00,35.47,35.81,35.47,35.8,206100.0,20.0482,20.2404,20.0482,20.2347,206100.0
2009-10-22 14:30:00,35.8,35.89,35.74,35.85,284000.0,20.2347,20.2856,20.2008,20.263,284000.0
2009-10-22 15:00:00,35.85,36.09,35.82,36.04,368400.0,20.263,20.3986,20.246,20.3704,368400.0
2009-10-22 15:30:00,36.04,36.05,35.89,35.98,483900.0,20.3704,20.376,20.2856,20.3364,483900.0
2009-10-23 09:30:00,36.12,36.12,35.41,35.7,316100.0,20.4156,20.4156,20.0143,20.1782,316100.0
2009-10-23 10:00:00,35.71,35.88,35.35,35.49,199800.0,20.1838,20.2799,19.9804,20.0595,199800.0
2009-10-23 10:30:00,35.47,35.49,35.09,35.13,256800.0,20.0482,20.0595,19.8334,19.856,256800.0
2009-10-23 11:00:00,35.11,35.21,34.93,35.04,163900.0,19.8447,19.9012,19.743,19.8051,163900.0
2009-10-23 11:30:00,35.03,35.31,35.02,35.3,129000.0,19.7995,19.9577,19.7938,19.9521,129000.0
2009-10-23 12:00:00,35.31,35.38,35.12,35.14,69200.0,19.9577,19.9973,19.8504,19.8617,69200.0
2009-10-23 12:30:00,35.14,35.37,35.12,35.27,70800.0,19.8617,19.9917,19.8504,19.9351,70800.0
2009-10-23 13:00:00,35.26,35.33,35.12,35.13,61700.0,19.9295,19.9691,19.8504,19.856,61700.0
2009-10-23 13:30:00,35.12,35.13,34.95,34.98,147100.0,19.8504,19.856,19.7543,19.7712,147100.0
2009-10-23 14:00:00,34.97,35.21,34.92,35.11,147800.0,19.7656,19.9012,19.7373,19.8447,147800.0
2009-10-23 14:30:00,35.1,35.23,35.06,35.08,110800.0,19.8391,19.9125,19.8164,19.8277,110800.0
2009-10-23 15:00:00,35.09,35.24,35.04,35.17,258300.0,19.8334,19.9182,19.8051,19.8786,258300.0
2009-10-23 15:30:00,35.18,35.19,34.99,35.07,684500.0,19.8843,19.8899,19.7769,19.8221,684500.0
2009-10-26 09:30:00,35.0,35.94,34.95,35.7,409800.0,19.7825,20.3138,19.7543,20.1782,409800.0
2009-10-26 10:00:00,35.72,36.1,35.72,36.01,437200.0,20.1895,20.4043,20.1895,20.3534,437200.0
2009-10-26 10:30:00,36.02,36.03,35.82,35.94,218800.0,20.3591,20.3647,20.246,20.3138,218800.0
2009-10-26 11:00:00,35.93,36.11,35.81,35.81,231100.0,20.3082,20.4099,20.2404,20.2404,231100.0
2009-10-26 11:30:00,35.81,35.81,34.94,34.95,379800.0,20.2404,20.2404,19.7486,19.7543,379800.0
2009-10-26 12:00:00,34.94,35.16,34.75,35.01,242300.0,19.7486,19.873,19.6412,19.7882,242300.0
2009-10-26 12:30:00,34.98,35.23,34.91,35.14,119100.0,19.7712,19.9125,19.7317,19.8617,119100.0
2009-10-26 13:00:00,35.15,35.15,34.92,35.02,73400.0,19.8673,19.8673,19.7373,19.7938,73400.0
2009-10-26 13:30:00,35.03,35.25,34.99,35.06,67500.0,19.7995,19.9238,19.7769,19.8164,67500.0
2009-10-26 14:00:00,35.06,35.17,35.0,35.14,68100.0,19.8164,19.8786,19.7825,19.8617,68100.0
2009-10-26 14:30:00,35.13,35.13,34.91,34.97,148100.0,19.856,19.856,19.7317,19.7656,148100.0
2009-10-26 15:00:00,34.97,35.09,34.86,34.88,220900.0,19.7656,19.8334,19.7034,19.7147,220900.0
2009-10-26 15:30:00,34.88,35.16,34.83,35.0,572900.0,19.7147,19.873,19.6864,19.7825,572900.0
2009-10-27 09:30:00,35.01,35.41,34.87,34.87,330500.0,19.7882,20.0143,19.7091,19.7091,330500.0
2009-10-27 10:00:00,34.87,34.92,34.43,34.85,432600.0,19.7091,19.7373,19.4604,19.6977,432600.0
2009-10-27 10:30:00,34.85,35.07,34.77,34.92,269300.0,19.6977,19.8221,19.6525,19.7373,269300.0
2009-10-27 11:00:00,34.93,34.99,34.83,34.92,256300.0,19.743,19.7769,19.6864,19.7373,256300.0
2009-10-27 11:30:00,34.92,34.92,34.65,34.68,143000.0,19.7373,19.7373,19.5847,19.6017,143000.0
2009-10-27 12:00:00,34.71,34.71,34.55,34.64,124900.0,19.6186,19.6186,19.5282,19.5791,124900.0
2009-10-27 12:30:00,34.63,34.73,34.53,34.57,104400.0,19.5734,19.6299,19.5169,19.5395,104400.0
2009-10-27 13:00:00,34.55,34.66,34.28,34.31,214300.0,19.5282,19.5904,19.3756,19.3925,214300.0
2009-10-27 13:30:00,34.3,34.37,34.15,34.31,178500.0,19.3869,19.4264,19.3021,19.3925,178500.0
2009-10-27 14:00:00,34.32,34.57,34.26,34.49,153900.0,19.3982,19.5395,19.3643,19.4943,153900.0
2009-10-27 14:30:00,34.49,34.75,34.44,34.69,236600.0,19.4943,19.6412,19.466,19.6073,236600.0
2009-10-27 15:00:00,34.7,34.7,34.47,34.54,146400.0,19.613,19.613,19.483,19.5225,146400.0
2009-10-27 15:30:00,34.55,34.6,34.35,34.38,575300.0,19.5282,19.5564,19.4151,19.4321,575300.0
2009-10-28 09:30:00,34.28,34.76,34.13,34.51,248700.0,19.3756,19.6469,19.2908,19.5056,248700.0
2009-10-28 10:00:00,34.52,34.52,33.98,34.0,290700.0,19.5112,19.5112,19.206,19.2173,290700.0
2009-10-28 10:30:00,34.0,34.05,33.4,33.52,534800.0,19.2173,19.2456,18.8782,18.946,534800.0
2009-10-28 11:00:00,33.52,33.82,33.45,33.71,234300.0,18.946,19.1156,18.9064,19.0534,234300.0
2009-10-28 11:30:00,33.71,33.89,33.67,33.74,176100.0,19.0534,19.1551,19.0308,19.0704,176100.0
2009-10-28 12:00:00,33.73,33.8,33.53,33.54,100000.0,19.0647,19.1043,18.9517,18.9573,100000.0
2009-10-28 12:30:00,33.54,33.56,33.3,33.32,191400.0,18.9573,18.9686,18.8217,18.833,191400.0
2009-10-28 13:00:00,33.31,33.6,33.3,33.47,298600.0,18.8273,18.9912,18.8217,18.9178,298600.0
2009-10-28 13:30:00,33.49,33.72,33.46,33.65,473200.0,18.9291,19.0591,18.9121,19.0195,473200.0
2009-10-28 14:00:00,33.65,33.65,33.4,33.4,506400.0,19.0195,19.0195,18.8782,18.8782,506400.0
2009-10-28 14:30:00,33.4,33.56,33.39,33.44,291800.0,18.8782,18.9686,18.8725,18.9008,291800.0
2009-10-28 15:00:00,33.43,33.55,33.38,33.49,307900.0,18.8951,18.963,18.8669,18.9291,307900.0
2009-10-28 15:30:00,33.5,33.5,33.25,33.27,556400.0,18.9347,18.9347,18.7934,18.8047,556400.0
2009-10-29 09:30:00,33.6,33.95,33.52,33.71,499700.0,18.9912,19.1891,18.946,19.0534,499700.0
2009-10-29 10:00:00,33.71,34.27,33.7,34.11,340300.0,19.0534,19.3699,19.0478,19.2795,340300.0
2009-10-29 10:30:00,34.11,34.12,33.9,33.96,284200.0,19.2795,19.2851,19.1608,19.1947,284200.0
2009-10-29 11:00:00,33.96,33.96,33.69,33.72,280900.0,19.1947,19.1947,19.0421,19.0591,280900.0
2009-10-29 11:30:00,33.72,33.97,33.72,33.93,183200.0,19.0591,19.2004,19.0591,19.1778,183200.0
2009-10-29 12:00:00,33.94,33.99,33.82,33.85,124000.0,19.1834,19.2117,19.1156,19.1325,124000.0
2009-10-29 12:30:00,33.86,33.93,33.84,33.86,141400.0,19.1382,19.1778,19.1269,19.1382,141400.0
2009-10-29 13:00:00,33.86,33.9,33.79,33.89,143900.0,19.1382,19.1608,19.0986,19.1551,143900.0
2009-10-29 13:30:00,33.9,34.19,33.9,34.11,323600.0,19.1608,19.3247,19.1608,19.2795,323600.0
2009-10-29 14:00:00,34.11,34.17,34.04,34.13,153700.0,19.2795,19.3134,19.2399,19.2908,153700.0
2009-10-29 14:30:00,34.13,34.18,34.06,34.18,207800.0,19.2908,19.3191,19.2512,19.3191,207800.0
2009-10-29 15:00:00,34.17,34.48,34.16,34.39,534700.0,19.3134,19.4886,19.3078,19.4378,534700.0
2009-10-29 15:30:00,34.39,34.39,34.05,34.28,730500.0,19.4378,19.4378,19.2456,19.3756,730500.0
2009-10-30 09:30:00,33.91,34.09,33.31,33.39,929600.0,19.1664,19.2682,18.8273,18.8725,929600.0
2009-10-30 10:00:00,33.37,33.65,33.26,33.54,418200.0,18.8612,19.0195,18.7991,18.9573,418200.0
2009-10-30 10:30:00,33.52,33.75,33.28,33.67,259900.0,18.946,19.076,18.8104,19.0308,259900.0
2009-10-30 11:00:00,33.66,33.71,33.33,33.37,224200.0,19.0251,19.0534,18.8386,18.8612,224200.0
2009-10-30 11:30:00,33.36,33.4,32.8,33.01,537600.0,18.8556,18.8782,18.5391,18.6578,537600.0
2009-10-30 12:00:00,33.02,33.25,32.77,32.8,376700.0,18.6634,18.7934,18.5221,18.5391,376700.0
2009-10-30 12:30:00,32.8,32.85,32.37,32.43,582400.0,18.5391,18.5673,18.296,18.3299,582400.0
2009-10-30 13:00:00,32.44,32.76,32.34,32.47,346000.0,18.3356,18.5164,18.2791,18.3525,346000.0
2009-10-30 13:30:00,32.47,32.67,32.26,32.51,227100.0,18.3525,18.4656,18.2338,18.3751,227100.0
2009-10-30 14:00:00,32.49,32.8,32.47,32.55,230200.0,18.3638,18.5391,18.3525,18.3978,230200.0
2009-10-30 14:30:00,32.56,32.61,32.41,32.57,236600.0,18.4034,18.4317,18.3186,18.4091,236600.0
2009-10-30 15:00:00,32.57,32.66,32.36,32.56,448500.0,18.4091,18.4599,18.2904,18.4034,448500.0
2009-10-30 15:30:00,32.55,32.81,32.5,32.51,632500.0,18.3978,18.5447,18.3695,18.3751,632500.0
2009-11-02 09:30:00,32.58,33.0,32.05,32.62,507100.0,18.4147,18.6521,18.1151,18.4373,507100.0
2009-11-02 10:00:00,32.67,33.07,32.65,32.97,412600.0,18.4656,18.6917,18.4543,18.6351,412600.0
2009-11-02 10:30:00,32.98,33.19,32.91,32.98,212200.0,18.6408,18.7595,18.6012,18.6408,212200.0
2009-11-02 11:00:00,32.97,33.05,32.62,32.79,373300.0,18.6351,18.6804,18.4373,18.5334,373300.0
2009-11-02 11:30:00,32.79,33.05,32.71,32.91,137300.0,18.5334,18.6804,18.4882,18.6012,137300.0
2009-11-02 12:00:00,32.92,32.95,32.71,32.79,119700.0,18.6069,18.6238,18.4882,18.5334,119700.0
2009-11-02 12:30:00,32.79,32.83,32.16,32.31,216200.0,18.5334,18.556,18.1773,18.2621,216200.0
2009-11-02 13:00:00,32.31,32.72,32.26,32.68,303300.0,18.2621,18.4938,18.2338,18.4712,303300.0
2009-11-02 13:30:00,32.66,32.66,32.32,32.32,148000.0,18.4599,18.4599,18.2678,18.2678,148000.0
2009-11-02 14:00:00,32.33,32.54,32.2,32.54,177000.0,18.2734,18.3921,18.1999,18.3921,177000.0
2009-11-02 14:30:00,32.54,32.71,32.48,32.66,187200.0,18.3921,18.4882,18.3582,18.4599,187200.0
2009-11-02 15:00:00,32.66,32.75,32.49,32.64,233800.0,18.4599,18.5108,18.3638,18.4486,233800.0
2009-11-02 15:30:00,32.62,32.85,32.62,32.85,363100.0,18.4373,18.5673,18.4373,18.5673,363100.0
2009-11-03 09:30:00,31.93,31.95,31.21,31.47,866400.0,18.0473,18.0586,17.6404,17.7873,866400.0
2009-11-03 10:00:00,31.45,31.68,31.22,31.25,755800.0,17.776,17.906,17.646,17.663,755800.0
2009-11-03 10:30:00,31.26,31.56,31.06,31.41,787600.0,17.6686,17.8382,17.5556,17.7534,787600.0
2009-11-03 11:00:00,31.41,31.62,31.33,31.43,476700.0,17.7534,17.8721,17.7082,17.7647,476700.0
2009-11-03 11:30:00,31.43,31.55,31.26,31.45,242300.0,17.7647,17.8325,17.6686,17.776,242300.0
2009-11-03 12:00:00,31.45,31.66,31.38,31.61,260900.0,17.776,17.8947,17.7365,17.8665,260900.0
2009-11-03 12:30:00,31.61,31.95,31.61,31.69,300200.0,17.8665,18.0586,17.8665,17.9117,300200.0
2009-11-03 13:00:00,31.7,31.82,31.56,31.63,191900.0,17.9173,17.9851,17.8382,17.8778,191900.0
2009-11-03 13:30:00,31.61,31.71,31.55,31.65,219100.0,17.8665,17.923,17.8325,17.8891,219100.0
2009-11-03 14:00:00,31.64,31.78,31.64,31.68,243500.0,17.8834,17.9625,17.8834,17.906,243500.0
2009-11-03 14:30:00,31.69,31.72,31.5,31.57,240900.0,17.9117,17.9286,17.8043,17.8438,240900.0
2009-11-03 15:00:00,31.57,31.66,31.49,31.63,284500.0,17.8438,17.8947,17.7986,17.8778,284500.0
2009-11-03 15:30:00,31.63,31.75,31.63,31.74,755600.0,17.8778,17.9456,17.8778,17.9399,755600.0
2009-11-04 09:30:00,32.16,32.16,31.86,32.13,317700.0,18.1773,18.1773,18.0078,18.1604,317700.0
2009-11-04 10:00:00,32.12,32.3,31.97,32.27,420700.0,18.1547,18.2565,18.0699,18.2395,420700.0
2009-11-04 10:30:00,32.29,32.45,32.22,32.43,366700.0,18.2508,18.3412,18.2112,18.3299,366700.0
2009-11-04 11:00:00,32.43,32.43,32.15,32.23,250500.0,18.3299,18.3299,18.1717,18.2169,250500.0
2009-11-04 11:30:00,32.22,32.23,31.99,32.02,163000.0,18.2112,18.2169,18.0812,18.0982,163000.0
2009-11-04 12:00:00,32.02,32.22,32.01,32.13,124300.0,18.0982,18.2112,18.0925,18.1604,124300.0
2009-11-04 12:30:00,32.14,32.16,32.0,32.04,78900.0,18.166,18.1773,18.0869,18.1095,78900.0
2009-11-04 13:00:00,32.04,32.13,31.93,31.98,125200.0,18.1095,18.1604,18.0473,18.0756,125200.0
2009-11-04 13:30:00,31.98,32.03,31.9,31.95,104500.0,18.0756,18.1038,18.0304,18.0586,104500.0
2009-11-04 14:00:00,31.95,32.16,31.8,31.82,251500.0,18.0586,18.1773,17.9738,17.9851,251500.0
2009-11-04 14:30:00,31.83,32.21,31.79,32.12,403600.0,17.9908,18.2056,17.9682,18.1547,403600.0
2009-11-04 15:00:00,32.12,32.18,32.0,32.07,282200.0,18.1547,18.1886,18.0869,18.1265,282200.0
2009-11-04 15:30:00,32.07,32.08,31.7,31.77,665500.0,18.1265,18.1321,17.9173,17.9569,665500.0
2009-11-05 09:30:00,32.12,32.55,32.01,32.51,348400.0,18.1547,18.3978,18.0925,18.3751,348400.0
2009-11-05 10:00:00,32.52,32.66,32.43,32.58,361200.0,18.3808,18.4599,18.3299,18.4147,361200.0
2009-11-05 10:30:00,32.59,32.95,32.59,32.93,361200.0,18.4204,18.6238,18.4204,18.6125,361200.0
2009-11-05 11:00:00,32.94,32.96,32.66,32.8,201400.0,18.6182,18.6295,18.4599,18.5391,201400.0
2009-11-05 11:30:00,32.8,32.82,32.52,32.57,182000.0,18.5391,18.5504,18.3808,18.4091,182000.0
2009-11-05 12:00:00,32.58,32.79,32.58,32.78,191800.0,18.4147,18.5334,18.4147,18.5278,191800.0
2009-11-05 12:30:00,32.77,32.88,32.72,32.85,151100.0,18.5221,18.5843,18.4938,18.5673,151100.0
2009-11-05 13:00:00,32.85,32.95,32.71,32.85,123300.0,18.5673,18.6238,18.4882,18.5673,123300.0
2009-11-05 13:30:00,32.84,32.94,32.76,32.82,109600.0,18.5617,18.6182,18.5164,18.5504,109600.0
2009-11-05 14:00:00,32.82,32.87,32.75,32.81,160900.0,18.5504,18.5786,18.5108,18.5447,160900.0
2009-11-05 14:30:00,32.81,32.84,32.71,32.79,123000.0,18.5447,18.5617,18.4882,18.5334,123000.0
2009-11-05 15:00:00,32.79,32.9,32.75,32.79,180200.0,18.5334,18.5956,18.5108,18.5334,180200.0
2009-11-05 15:30:00,32.78,32.87,32.7,32.86,339900.0,18.5278,18.5786,18.4825,18.573,339900.0
2009-11-06 09:30:00,32.59,33.29,32.51,33.2,375000.0,18.4204,18.816,18.3751,18.7651,375000.0
2009-11-06 10:00:00,33.2,33.36,32.9,32.92,381800.0,18.7651,18.8556,18.5956,18.6069,381800.0
2009-11-06 10:30:00,32.92,33.11,32.81,33.09,319800.0,18.6069,18.7143,18.5447,18.703,319800.0
2009-11-06 11:00:00,33.08,33.26,32.99,33.16,176900.0,18.6973,18.7991,18.6464,18.7425,176900.0
2009-11-06 11:30:00,33.15,33.23,33.07,33.08,99800.0,18.7369,18.7821,18.6917,18.6973,99800.0
2009-11-06 12:00:00,33.09,33.22,33.03,33.18,77900.0,18.703,18.7764,18.6691,18.7538,77900.0
2009-11-06 12:30:00,33.18,33.21,32.97,33.01,84600.0,18.7538,18.7708,18.6351,18.6578,84600.0
2009-11-06 13:00:00,33.0,33.15,32.91,33.09,73000.0,18.6521,18.7369,18.6012,18.703,73000.0
2009-11-06 13:30:00,33.08,33.19,32.96,32.98,91300.0,18.6973,18.7595,18.6295,18.6408,91300.0
2009-11-06 14:00:00,32.98,33.0,32.87,32.91,87500.0,18.6408,18.6521,18.5786,18.6012,87500.0
2009-11-06 14:30:00,32.9,32.95,32.83,32.84,90500.0,18.5956,18.6238,18.556,18.5617,90500.0
2009-11-06 15:00:00,32.84,32.9,32.76,32.87,166900.0,18.5617,18.5956,18.5164,18.5786,166900.0
2009-11-06 15:30:00,32.88,32.94,32.8,32.86,461400.0,18.5843,18.6182,18.5391,18.573,461400.0
2009-11-09 09:30:00,33.03,33.79,33.01,33.59,504200.0,18.6691,19.0986,18.6578,18.9856,504200.0
2009-11-09 10:00:00,33.59,33.74,33.35,33.37,439500.0,18.9856,19.0704,18.8499,18.8612,439500.0
2009-11-09 10:30:00,33.37,33.66,33.33,33.63,209000.0,18.8612,19.0251,18.8386,19.0082,209000.0
2009-11-09 11:00:00,33.64,33.65,33.42,33.49,211600.0,19.0138,19.0195,18.8895,18.9291,211600.0
2009-11-09 11:30:00,33.48,33.61,33.46,33.56,123100.0,18.9234,18.9969,18.9121,18.9686,123100.0
2009-11-09 12:00:00,33.57,33.62,33.42,33.43,84200.0,18.9743,19.0025,18.8895,18.8951,84200.0
2009-11-09 12:30:00,33.43,33.59,33.41,33.55,93600.0,18.8951,18.9856,18.8838,18.963,93600.0
2009-11-09 13:00:00,33.55,33.56,33.37,33.38,129500.0,18.963,18.9686,18.8612,18.8669,129500.0
2009-11-09 13:30:00,33.38,33.46,33.3,33.34,188500.0,18.8669,18.9121,18.8217,18.8443,188500.0
2009-11-09 14:00:00,33.35,33.4,33.31,33.32,112500.0,18.8499,18.8782,18.8273,18.833,112500.0
2009-11-09 14:30:00,33.32,33.38,33.27,33.32,315600.0,18.833,18.8669,18.8047,18.833,315600.0
2009-11-09 15:00:00,33.33,33.37,33.23,33.28,304300.0,18.8386,18.8612,18.7821,18.8104,304300.0
2009-11-09 15:30:00,33.29,33.46,33.23,33.46,760200.0,18.816,18.9121,18.7821,18.9121,760200.0
2009-11-10 09:30:00,33.19,33.81,33.19,33.61,419700.0,18.7595,19.1099,18.7595,18.9969,419700.0
2009-11-10 10:00:00,33.61,33.61,33.26,33.32,413800.0,18.9969,18.9969,18.7991,18.833,413800.0
2009-11-10 10:30:00,33.32,33.36,32.95,33.0,483100.0,18.833,18.8556,18.6238,18.6521,483100.0
2009-11-10 11:00:00,33.0,33.13,32.81,32.93,356800.0,18.6521,18.7256,18.5447,18.6125,356800.0
2009-11-10 11:30:00,32.93,33.06,32.82,32.86,280000.0,18.6125,18.686,18.5504,18.573,280000.0
2009-11-10 12:00:00,32.87,33.06,32.83,32.94,110400.0,18.5786,18.686,18.556,18.6182,110400.0
2009-11-10 12:30:00,32.94,33.08,32.86,33.08,88300.0,18.6182,18.6973,18.573,18.6973,88300.0
2009-11-10 13:00:00,33.06,33.07,32.97,33.01,125700.0,18.686,18.6917,18.6351,18.6578,125700.0
2009-11-10 13:30:00,33.01,33.08,32.95,33.07,99000.0,18.6578,18.6973,18.6238,18.6917,99000.0
2009-11-10 14:00:00,33.06,33.12,32.95,33.06,160800.0,18.686,18.7199,18.6238,18.686,160800.0
2009-11-10 14:30:00,33.06,33.11,32.99,33.05,263200.0,18.686,18.7143,18.6464,18.6804,263200.0
2009-11-10 15:00:00,33.04,33.13,32.96,33.07,242400.0,18.6747,18.7256,18.6295,18.6917,242400.0
2009-11-10 15:30:00,33.07,33.09,32.96,33.03,425400.0,18.6917,18.703,18.6295,18.6691,425400.0
2009-11-11 09:30:00,33.3,33.84,33.26,33.76,727000.0,18.8217,19.1269,18.7991,19.0817,727000.0
2009-11-11 10:00:00,33.76,34.13,33.76,33.98,341500.0,19.0817,19.2908,19.0817,19.206,341500.0
2009-11-11 10:30:00,33.98,33.98,33.48,33.61,387100.0,19.206,19.206,18.9234,18.9969,387100.0
2009-11-11 11:00:00,33.6,33.62,33.37,33.61,198100.0,18.9912,19.0025,18.8612,18.9969,198100.0
2009-11-11 11:30:00,33.62,33.68,33.39,33.44,109100.0,19.0025,19.0364,18.8725,18.9008,109100.0
2009-11-11 12:00:00,33.43,33.51,33.37,33.43,100700.0,18.8951,18.9404,18.8612,18.8951,100700.0
2009-11-11 12:30:00,33.42,33.54,33.37,33.39,147700.0,18.8895,18.9573,18.8612,18.8725,147700.0
2009-11-11 13:00:00,33.38,33.51,33.37,33.41,55800.0,18.8669,18.9404,18.8612,18.8838,55800.0
2009-11-11 13:30:00,33.41,33.48,33.31,33.39,96400.0,18.8838,18.9234,18.8273,18.8725,96400.0
2009-11-11 14:00:00,33.39,33.51,33.39,33.49,113300.0,18.8725,18.9404,18.8725,18.9291,113300.0
2009-11-11 14:30:00,33.48,33.67,33.47,33.59,150600.0,18.9234,19.0308,18.9178,18.9856,150600.0
2009-11-11 15:00:00,33.59,33.62,33.49,33.56,141800.0,18.9856,19.0025,18.9291,18.9686,141800.0
2009-11-11 15:30:00,33.55,33.64,33.54,33.64,357500.0,18.963,19.0138,18.9573,19.0138,357500.0
2009-11-12 09:30:00,33.61,33.89,33.33,33.86,336500.0,19.0833,19.2423,18.9243,19.2252,336500.0
2009-11-12 10:00:00,33.86,33.93,33.36,33.42,252200.0,19.2252,19.265,18.9413,18.9754,252200.0
2009-11-12 10:30:00,33.39,33.52,33.3,33.35,122300.0,18.9584,19.0322,18.9073,18.9357,122300.0
2009-11-12 11:00:00,33.33,33.45,33.11,33.17,129100.0,18.9243,18.9924,18.7994,18.8335,129100.0
2009-11-12 11:30:00,33.15,33.29,33.07,33.23,89300.0,18.8221,18.9016,18.7767,18.8675,89300.0
2009-11-12 12:00:00,33.24,33.32,33.21,33.29,44100.0,18.8732,18.9186,18.8562,18.9016,44100.0
2009-11-12 12:30:00,33.27,33.33,33.15,33.25,77500.0,18.8902,18.9243,18.8221,18.8789,77500.0
2009-11-12 13:00:00,33.24,33.24,33.1,33.18,84400.0,18.8732,18.8732,18.7937,18.8391,84400.0
2009-11-12 13:30:00,33.18,33.24,33.12,33.19,108000.0,18.8391,18.8732,18.8051,18.8448,108000.0
2009-11-12 14:00:00,33.19,33.26,33.14,33.19,128000.0,18.8448,18.8846,18.8164,18.8448,128000.0
2009-11-12 14:30:00,33.19,33.24,33.11,33.14,175300.0,18.8448,18.8732,18.7994,18.8164,175300.0
2009-11-12 15:00:00,33.12,33.17,33.04,33.09,214300.0,18.8051,18.8335,18.7596,18.788,214300.0
2009-11-12 15:30:00,33.1,33.13,32.93,32.99,460800.0,18.7937,18.8107,18.6972,18.7313,460800.0
2009-11-13 09:30:00,33.03,33.17,32.83,32.93,269500.0,18.754,18.8335,18.6404,18.6972,269500.0
2009-11-13 10:00:00,32.91,33.26,32.85,33.13,198000.0,18.6858,18.8846,18.6518,18.8107,198000.0
2009-11-13 10:30:00,33.12,33.44,33.07,33.26,126300.0,18.8051,18.9868,18.7767,18.8846,126300.0
2009-11-13 11:00:00,33.25,33.39,33.24,33.36,56800.0,18.8789,18.9584,18.8732,18.9413,56800.0
2009-11-13 11:30:00,33.35,33.42,33.33,33.37,90000.0,18.9357,18.9754,18.9243,18.947,90000.0
2009-11-13 12:00:00,33.37,33.56,33.33,33.54,142900.0,18.947,19.0549,18.9243,19.0435,142900.0
2009-11-13 12:30:00,33.54,33.57,33.45,33.5,105000.0,19.0435,19.0606,18.9924,19.0208,105000.0
2009-11-13 13:00:00,33.49,33.56,33.42,33.53,77400.0,19.0151,19.0549,18.9754,19.0379,77400.0
2009-11-13 13:30:00,33.54,33.54,33.35,33.36,104900.0,19.0435,19.0435,18.9357,18.9413,104900.0
2009-11-13 14:00:00,33.38,33.47,33.3,33.33,81800.0,18.9527,19.0038,18.9073,18.9243,81800.0
2009-11-13 14:30:00,33.34,33.37,33.22,33.24,150200.0,18.93,18.947,18.8618,18.8732,150200.0
2009-11-13 15:00:00,33.23,33.35,33.22,33.24,306500.0,18.8675,18.9357,18.8618,18.8732,306500.0
2009-11-13 15:30:00,33.23,33.24,33.14,33.23,932100.0,18.8675,18.8732,18.8164,18.8675,932100.0
2009-11-16 09:30:00,33.44,33.92,33.21,33.84,226600.0,18.9868,19.2593,18.8562,19.2139,226600.0
2009-11-16 10:00:00,33.84,34.02,33.74,33.82,292200.0,19.2139,19.3161,19.1571,19.2025,292200.0
2009-11-16 10:30:00,33.82,33.92,33.76,33.91,121700.0,19.2025,19.2593,19.1685,19.2536,121700.0
2009-11-16 11:00:00,33.91,33.92,33.7,33.71,94400.0,19.2536,19.2593,19.1344,19.1401,94400.0
2009-11-16 11:30:00,33.71,33.94,33.71,33.92,150300.0,19.1401,19.2707,19.1401,19.2593,150300.0
2009-11-16 12:00:00,33.93,33.93,33.79,33.9,142400.0,19.265,19.265,19.1855,19.2479,142400.0
2009-11-16 12:30:00,33.91,33.97,33.84,33.96,74200.0,19.2536,19.2877,19.2139,19.282,74200.0
2009-11-16 13:00:00,33.97,34.0,33.87,33.92,81900.0,19.2877,19.3047,19.2309,19.2593,81900.0
2009-11-16 13:30:00,33.93,34.02,33.92,34.0,77900.0,19.265,19.3161,19.2593,19.3047,77900.0
2009-11-16 14:00:00,34.01,34.1,33.98,34.04,175600.0,19.3104,19.3615,19.2934,19.3274,175600.0
2009-11-16 14:30:00,34.04,34.13,33.99,34.08,123800.0,19.3274,19.3785,19.299,19.3501,123800.0
2009-11-16 15:00:00,34.06,34.08,33.78,33.79,278200.0,19.3388,19.3501,19.1798,19.1855,278200.0
2009-11-16 15:30:00,33.78,33.81,33.72,33.81,805400.0,19.1798,19.1968,19.1457,19.1968,805400.0
2009-11-17 09:30:00,33.52,33.94,33.47,33.82,238800.0,19.0322,19.2707,19.0038,19.2025,238800.0
2009-11-17 10:00:00,33.82,33.89,33.71,33.76,84800.0,19.2025,19.2423,19.1401,19.1685,84800.0
2009-11-17 10:30:00,33.75,33.75,33.57,33.62,129700.0,19.1628,19.1628,19.0606,19.089,129700.0
2009-11-17 11:00:00,33.63,33.63,33.47,33.56,114600.0,19.0946,19.0946,19.0038,19.0549,114600.0
2009-11-17 11:30:00,33.56,33.61,33.52,33.61,77000.0,19.0549,19.0833,19.0322,19.0833,77000.0
2009-11-17 12:00:00,33.6,33.78,33.6,33.66,85100.0,19.0776,19.1798,19.0776,19.1117,85100.0
2009-11-17 12:30:00,33.67,33.72,33.57,33.67,51600.0,19.1174,19.1457,19.0606,19.1174,51600.0
2009-11-17 13:00:00,33.66,33.76,33.6,33.67,68400.0,19.1117,19.1685,19.0776,19.1174,68400.0
2009-11-17 13:30:00,33.67,33.78,33.66,33.73,71100.0,19.1174,19.1798,19.1117,19.1514,71100.0
2009-11-17 14:00:00,33.73,33.75,33.65,33.73,57200.0,19.1514,19.1628,19.106,19.1514,57200.0
2009-11-17 14:30:00,33.74,33.79,33.69,33.74,109500.0,19.1571,19.1855,19.1287,19.1571,109500.0
2009-11-17 15:00:00,33.74,33.88,33.74,33.8,125800.0,19.1571,19.2366,19.1571,19.1912,125800.0
2009-11-17 15:30:00,33.81,33.88,33.77,33.83,394600.0,19.1968,19.2366,19.1741,19.2082,394600.0
2009-11-18 09:30:00,33.65,33.83,33.25,33.28,251600.0,19.106,19.2082,18.8789,18.8959,251600.0
2009-11-18 10:00:00,33.26,33.39,33.18,33.38,164200.0,18.8846,18.9584,18.8391,18.9527,164200.0
2009-11-18 10:30:00,33.39,33.49,33.2,33.23,113200.0,18.9584,19.0151,18.8505,18.8675,113200.0
2009-11-18 11:00:00,33.23,33.39,33.15,33.21,111400.0,18.8675,18.9584,18.8221,18.8562,111400.0
2009-11-18 11:30:00,33.19,33.2,33.09,33.16,101500.0,18.8448,18.8505,18.788,18.8278,101500.0
2009-11-18 12:00:00,33.16,33.27,33.16,33.27,39700.0,18.8278,18.8902,18.8278,18.8902,39700.0
2009-11-18 12:30:00,33.26,33.34,33.18,33.22,44100.0,18.8846,18.93,18.8391,18.8618,44100.0
2009-11-18 13:00:00,33.22,33.24,33.08,33.12,77200.0,18.8618,18.8732,18.7824,18.8051,77200.0
2009-11-18 13:30:00,33.12,33.21,33.12,33.17,53200.0,18.8051,18.8562,18.8051,18.8335,53200.0
2009-11-18 14:00:00,33.16,33.29,33.16,33.26,84200.0,18.8278,18.9016,18.8278,18.8846,84200.0
2009-11-18 14:30:00,33.26,33.29,33.17,33.21,63700.0,18.8846,18.9016,18.8335,18.8562,63700.0
2009-11-18 15:00:00,33.21,33.29,33.19,33.21,117700.0,18.8562,18.9016,18.8448,18.8562,117700.0
2009-11-18 15:30:00,33.21,33.27,33.18,33.22,339400.0,18.8562,18.8902,18.8391,18.8618,339400.0
2009-11-19 09:30:00,32.83,32.83,31.9,32.09,645400.0,18.6404,18.6404,18.1124,18.2202,645400.0
2009-11-19 10:00:00,32.1,32.23,31.97,32.13,383700.0,18.2259,18.2997,18.1521,18.243,383700.0
2009-11-19 10:30:00,32.13,32.13,31.91,31.92,173100.0,18.243,18.243,18.118,18.1237,173100.0
2009-11-19 11:00:00,31.92,32.05,31.88,31.93,124200.0,18.1237,18.1975,18.101,18.1294,124200.0
2009-11-19 11:30:00,31.93,32.12,31.93,32.1,68000.0,18.1294,18.2373,18.1294,18.2259,68000.0
2009-11-19 12:00:00,32.1,32.23,32.01,32.19,123400.0,18.2259,18.2997,18.1748,18.277,123400.0
2009-11-19 12:30:00,32.2,32.24,32.08,32.09,82300.0,18.2827,18.3054,18.2146,18.2202,82300.0
2009-11-19 13:00:00,32.08,32.11,32.04,32.08,104500.0,18.2146,18.2316,18.1919,18.2146,104500.0
2009-11-19 13:30:00,32.08,32.24,32.07,32.24,135900.0,18.2146,18.3054,18.2089,18.3054,135900.0
2009-11-19 14:00:00,32.24,32.27,32.18,32.19,124000.0,18.3054,18.3225,18.2714,18.277,124000.0
2009-11-19 14:30:00,32.19,32.35,32.16,32.25,90500.0,18.277,18.3679,18.26,18.3111,90500.0
2009-11-19 15:00:00,32.25,32.27,32.14,32.14,294500.0,18.3111,18.3225,18.2486,18.2486,294500.0
2009-11-19 15:30:00,32.15,32.25,32.1,32.14,677700.0,18.2543,18.3111,18.2259,18.2486,677700.0
2009-11-20 09:30:00,31.83,32.09,31.63,31.98,673900.0,18.0726,18.2202,17.9591,18.1578,673900.0
2009-11-20 10:00:00,31.98,31.99,31.82,31.89,178000.0,18.1578,18.1635,18.0669,18.1067,178000.0
2009-11-20 10:30:00,31.89,31.89,31.72,31.73,191400.0,18.1067,18.1067,18.0102,18.0158,191400.0
2009-11-20 11:00:00,31.73,31.79,31.7,31.7,115400.0,18.0158,18.0499,17.9988,17.9988,115400.0
2009-11-20 11:30:00,31.71,31.78,31.65,31.72,168100.0,18.0045,18.0442,17.9704,18.0102,168100.0
2009-11-20 12:00:00,31.72,31.84,31.7,31.84,150500.0,18.0102,18.0783,17.9988,18.0783,150500.0
2009-11-20 12:30:00,31.85,31.9,31.83,31.89,125700.0,18.084,18.1124,18.0726,18.1067,125700.0
2009-11-20 13:00:00,31.89,31.92,31.77,31.78,91200.0,18.1067,18.1237,18.0386,18.0442,91200.0
2009-11-20 13:30:00,31.79,31.88,31.75,31.85,180300.0,18.0499,18.101,18.0272,18.084,180300.0
2009-11-20 14:00:00,31.85,31.95,31.85,31.93,127100.0,18.084,18.1408,18.084,18.1294,127100.0
2009-11-20 14:30:00,31.94,31.97,31.82,31.82,102100.0,18.1351,18.1521,18.0669,18.0669,102100.0
2009-11-20 15:00:00,31.83,31.9,31.8,31.89,100300.0,18.0726,18.1124,18.0556,18.1067,100300.0
2009-11-20 15:30:00,31.9,32.0,31.89,31.89,459500.0,18.1124,18.1691,18.1067,18.1067,459500.0
2009-11-23 09:30:00,32.2,32.65,32.15,32.64,277800.0,18.2827,18.5382,18.2543,18.5325,277800.0
2009-11-23 10:00:00,32.65,32.7,32.58,32.65,160100.0,18.5382,18.5666,18.4985,18.5382,160100.0
2009-11-23 10:30:00,32.66,32.69,32.43,32.49,92000.0,18.5439,18.5609,18.4133,18.4474,92000.0
2009-11-23 11:00:00,32.51,32.52,32.3,32.3,114700.0,18.4587,18.4644,18.3395,18.3395,114700.0
2009-11-23 11:30:00,32.3,32.34,32.18,32.19,123400.0,18.3395,18.3622,18.2714,18.277,123400.0
2009-11-23 12:00:00,32.2,32.31,32.19,32.19,58400.0,18.2827,18.3452,18.277,18.277,58400.0
2009-11-23 12:30:00,32.19,32.27,32.15,32.19,114500.0,18.277,18.3225,18.2543,18.277,114500.0
2009-11-23 13:00:00,32.2,32.26,32.11,32.12,135200.0,18.2827,18.3168,18.2316,18.2373,135200.0
2009-11-23 13:30:00,32.12,32.17,32.09,32.11,113300.0,18.2373,18.2657,18.2202,18.2316,113300.0
2009-11-23 14:00:00,32.1,32.11,32.03,32.08,111500.0,18.2259,18.2316,18.1862,18.2146,111500.0
2009-11-23 14:30:00,32.08,32.11,32.05,32.05,87000.0,18.2146,18.2316,18.1975,18.1975,87000.0
2009-11-23 15:00:00,32.05,32.12,32.05,32.09,212300.0,18.1975,18.2373,18.1975,18.2202,212300.0
2009-11-23 15:30:00,32.09,32.16,32.0,32.16,336000.0,18.2202,18.26,18.1691,18.26,336000.0
2009-11-24 09:30:00,31.98,32.34,31.76,31.91,323100.0,18.1578,18.3622,18.0329,18.118,323100.0
2009-11-24 10:00:00,31.92,32.06,31.73,31.83,281400.0,18.1237,18.2032,18.0158,18.0726,281400.0
2009-11-24 10:30:00,31.83,31.97,31.79,31.8,260500.0,18.0726,18.1521,18.0499,18.0556,260500.0
2009-11-24 11:00:00,31.78,31.89,31.7,31.74,179200.0,18.0442,18.1067,17.9988,18.0215,179200.0
2009-11-24 11:30:00,31.74,31.81,31.66,31.8,132000.0,18.0215,18.0613,17.9761,18.0556,132000.0
2009-11-24 12:00:00,31.81,31.89,31.76,31.86,111000.0,18.0613,18.1067,18.0329,18.0897,111000.0
2009-11-24 12:30:00,31.85,32.06,31.85,31.99,315400.0,18.084,18.2032,18.084,18.1635,315400.0
2009-11-24 13:00:00,31.99,32.17,31.99,32.15,138400.0,18.1635,18.2657,18.1635,18.2543,138400.0
2009-11-24 13:30:00,32.15,32.19,32.1,32.13,110100.0,18.2543,18.277,18.2259,18.243,110100.0
2009-11-24 14:00:00,32.12,32.31,32.08,32.27,242800.0,18.2373,18.3452,18.2146,18.3225,242800.0
2009-11-24 14:30:00,32.27,32.42,32.22,32.4,260400.0,18.3225,18.4076,18.2941,18.3963,260400.0
2009-11-24 15:00:00,32.4,32.41,32.27,32.31,161600.0,18.3963,18.4019,18.3225,18.3452,161600.0
2009-11-24 15:30:00,32.31,32.31,32.22,32.29,275600.0,18.3452,18.3452,18.2941,18.3338,275600.0
2009-11-25 09:30:00,32.36,32.66,32.28,32.57,257900.0,18.3736,18.5439,18.3281,18.4928,257900.0
2009-11-25 10:00:00,32.57,32.67,32.48,32.53,219400.0,18.4928,18.5496,18.4417,18.4701,219400.0
2009-11-25 10:30:00,32.54,32.58,32.48,32.49,186900.0,18.4758,18.4985,18.4417,18.4474,186900.0
2009-11-25 11:00:00,32.49,32.53,32.45,32.49,95200.0,18.4474,18.4701,18.4247,18.4474,95200.0
2009-11-25 11:30:00,32.49,32.62,32.48,32.62,95900.0,18.4474,18.5212,18.4417,18.5212,95900.0
2009-11-25 12:00:00,32.62,32.64,32.49,32.51,73000.0,18.5212,18.5325,18.4474,18.4587,73000.0
2009-11-25 12:30:00,32.5,32.52,32.47,32.5,60100.0,18.453,18.4644,18.436,18.453,60100.0
2009-11-25 13:00:00,32.49,32.51,32.48,32.5,66300.0,18.4474,18.4587,18.4417,18.453,66300.0
2009-11-25 13:30:00,32.5,32.53,32.47,32.52,43200.0,18.453,18.4701,18.436,18.4644,43200.0
2009-11-25 14:00:00,32.51,32.54,32.47,32.52,92200.0,18.4587,18.4758,18.436,18.4644,92200.0
2009-11-25 14:30:00,32.51,32.58,32.49,32.54,54800.0,18.4587,18.4985,18.4474,18.4758,54800.0
2009-11-25 15:00:00,32.53,32.58,32.53,32.58,126600.0,18.4701,18.4985,18.4701,18.4985,126600.0
2009-11-25 15:30:00,32.58,32.58,32.51,32.53,321000.0,18.4985,18.4985,18.4587,18.4701,321000.0
2009-11-27 09:30:00,31.55,31.9,31.45,31.74,186700.0,17.9136,18.1124,17.8569,18.0215,186700.0
2009-11-27 10:00:00,31.74,31.93,31.69,31.91,111700.0,18.0215,18.1294,17.9931,18.118,111700.0
2009-11-27 10:30:00,31.92,32.22,31.86,32.13,77900.0,18.1237,18.2941,18.0897,18.243,77900.0
2009-11-27 11:00:00,32.13,32.28,32.08,32.15,147800.0,18.243,18.3281,18.2146,18.2543,147800.0
2009-11-27 11:30:00,32.15,32.19,32.07,32.11,74500.0,18.2543,18.277,18.2089,18.2316,74500.0
2009-11-27 12:00:00,32.1,32.12,31.97,32.03,90300.0,18.2259,18.2373,18.1521,18.1862,90300.0
2009-11-27 12:30:00,32.03,32.17,31.92,31.92,297900.0,18.1862,18.2657,18.1237,18.1237,297900.0
2009-11-27 13:00:00,31.93,31.98,31.76,31.91,82100.0,18.1294,18.1578,18.0329,18.118,82100.0
2009-11-27 13:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-30 09:30:00,31.95,32.02,31.66,31.82,396800.0,18.1408,18.1805,17.9761,18.0669,396800.0
2009-11-30 10:00:00,31.83,32.13,31.83,31.98,222600.0,18.0726,18.243,18.0726,18.1578,222600.0
2009-11-30 10:30:00,31.98,32.04,31.79,31.8,88300.0,18.1578,18.1919,18.0499,18.0556,88300.0
2009-11-30 11:00:00,31.79,31.8,31.5,31.51,123300.0,18.0499,18.0556,17.8853,17.8909,123300.0
2009-11-30 11:30:00,31.51,31.51,31.34,31.39,263100.0,17.8909,17.8909,17.7944,17.8228,263100.0
2009-11-30 12:00:00,31.39,31.46,31.38,31.4,225700.0,17.8228,17.8625,17.8171,17.8285,225700.0
2009-11-30 12:30:00,31.4,31.4,31.29,31.29,216000.0,17.8285,17.8285,17.766,17.766,216000.0
2009-11-30 13:00:00,31.3,31.3,31.21,31.25,235700.0,17.7717,17.7717,17.7206,17.7433,235700.0
2009-11-30 13:30:00,31.26,31.38,31.2,31.35,226700.0,17.749,17.8171,17.7149,17.8001,226700.0
2009-11-30 14:00:00,31.35,31.4,31.28,31.31,214000.0,17.8001,17.8285,17.7603,17.7774,214000.0
2009-11-30 14:30:00,31.3,31.3,31.16,31.17,184700.0,17.7717,17.7717,17.6922,17.6979,184700.0
2009-11-30 15:00:00,31.17,31.37,31.13,31.35,336700.0,17.6979,17.8114,17.6752,17.8001,336700.0
2009-11-30 15:30:00,31.34,31.36,31.19,31.24,1703700.0,17.7944,17.8058,17.7092,17.7376,1703700.0
2009-12-01 09:30:00,31.34,31.71,31.33,31.56,695600.0,17.7944,18.0045,17.7887,17.9193,695600.0
2009-12-01 10:00:00,31.54,31.71,31.44,31.63,917600.0,17.908,18.0045,17.8512,17.9591,917600.0
2009-12-01 10:30:00,31.63,31.66,31.56,31.62,442400.0,17.9591,17.9761,17.9193,17.9534,442400.0
2009-12-01 11:00:00,31.63,31.63,31.46,31.6,499200.0,17.9591,17.9591,17.8625,17.942,499200.0
2009-12-01 11:30:00,31.59,31.75,31.59,31.71,306900.0,17.9364,18.0272,17.9364,18.0045,306900.0
2009-12-01 12:00:00,31.71,31.76,31.63,31.68,253900.0,18.0045,18.0329,17.9591,17.9875,253900.0
2009-12-01 12:30:00,31.69,31.69,31.55,31.66,266100.0,17.9931,17.9931,17.9136,17.9761,266100.0
2009-12-01 13:00:00,31.65,31.69,31.53,31.69,263600.0,17.9704,17.9931,17.9023,17.9931,263600.0
2009-12-01 13:30:00,31.69,31.77,31.68,31.75,174100.0,17.9931,18.0386,17.9875,18.0272,174100.0
2009-12-01 14:00:00,31.75,31.78,31.69,31.77,294300.0,18.0272,18.0442,17.9931,18.0386,294300.0
2009-12-01 14:30:00,31.77,31.86,31.75,31.83,261900.0,18.0386,18.0897,18.0272,18.0726,261900.0
2009-12-01 15:00:00,31.83,31.84,31.78,31.78,419100.0,18.0726,18.0783,18.0442,18.0442,419100.0
2009-12-01 15:30:00,31.78,31.79,31.64,31.72,863800.0,18.0442,18.0499,17.9647,18.0102,863800.0
2009-12-02 09:30:00,31.78,32.32,31.76,32.29,390600.0,18.0442,18.3508,18.0329,18.3338,390600.0
2009-12-02 10:00:00,32.28,32.76,32.28,32.56,498400.0,18.3281,18.6007,18.3281,18.4871,498400.0
2009-12-02 10:30:00,32.54,32.64,32.42,32.5,283100.0,18.4758,18.5325,18.4076,18.453,283100.0
2009-12-02 11:00:00,32.5,32.53,32.33,32.51,295200.0,18.453,18.4701,18.3565,18.4587,295200.0
2009-12-02 11:30:00,32.51,32.62,32.5,32.6,224000.0,18.4587,18.5212,18.453,18.5098,224000.0
2009-12-02 12:00:00,32.6,32.65,32.28,32.37,217400.0,18.5098,18.5382,18.3281,18.3792,217400.0
2009-12-02 12:30:00,32.37,32.38,32.22,32.38,126600.0,18.3792,18.3849,18.2941,18.3849,126600.0
2009-12-02 13:00:00,32.37,32.42,32.29,32.37,96400.0,18.3792,18.4076,18.3338,18.3792,96400.0
2009-12-02 13:30:00,32.36,32.41,32.33,32.4,153300.0,18.3736,18.4019,18.3565,18.3963,153300.0
2009-12-02 14:00:00,32.4,32.47,32.36,32.44,216400.0,18.3963,18.436,18.3736,18.419,216400.0
2009-12-02 14:30:00,32.43,32.57,32.4,32.57,284300.0,18.4133,18.4928,18.3963,18.4928,284300.0
2009-12-02 15:00:00,32.58,32.8,32.57,32.8,623100.0,18.4985,18.6234,18.4928,18.6234,623100.0
2009-12-02 15:30:00,32.8,32.83,32.76,32.77,1211800.0,18.6234,18.6404,18.6007,18.6063,1211800.0
2009-12-03 09:30:00,32.97,33.57,32.89,33.39,579500.0,18.7199,19.0606,18.6745,18.9584,579500.0
2009-12-03 10:00:00,33.38,33.41,33.15,33.37,584200.0,18.9527,18.9697,18.8221,18.947,584200.0
2009-12-03 10:30:00,33.37,33.59,33.35,33.57,540100.0,18.947,19.0719,18.9357,19.0606,540100.0
2009-12-03 11:00:00,33.58,33.72,33.52,33.62,633700.0,19.0663,19.1457,19.0322,19.089,633700.0
2009-12-03 11:30:00,33.63,33.81,33.63,33.77,537000.0,19.0946,19.1968,19.0946,19.1741,537000.0
2009-12-03 12:00:00,33.76,33.96,33.75,33.9,433200.0,19.1685,19.282,19.1628,19.2479,433200.0
2009-12-03 12:30:00,33.9,34.04,33.84,34.03,319500.0,19.2479,19.3274,19.2139,19.3218,319500.0
2009-12-03 13:00:00,34.02,34.04,33.9,34.01,389000.0,19.3161,19.3274,19.2479,19.3104,389000.0
2009-12-03 13:30:00,34.02,34.42,34.01,34.42,580200.0,19.3161,19.5432,19.3104,19.5432,580200.0
2009-12-03 14:00:00,34.41,34.51,34.38,34.48,704100.0,19.5375,19.5943,19.5205,19.5773,704100.0
2009-12-03 14:30:00,34.48,34.69,34.45,34.66,762700.0,19.5773,19.6965,19.5602,19.6795,762700.0
2009-12-03 15:00:00,34.65,34.78,34.5,34.67,845300.0,19.6738,19.7476,19.5886,19.6851,845300.0
2009-12-03 15:30:00,34.67,34.77,34.6,34.6,1804400.0,19.6851,19.7419,19.6454,19.6454,1804400.0
2009-12-04 09:30:00,35.02,36.07,34.97,35.75,1403400.0,19.8839,20.48,19.8555,20.2983,1403400.0
2009-12-04 10:00:00,35.75,36.0,35.61,35.75,965500.0,20.2983,20.4403,20.2189,20.2983,965500.0
2009-12-04 10:30:00,35.75,35.76,35.42,35.49,673600.0,20.2983,20.304,20.111,20.1507,673600.0
2009-12-04 11:00:00,35.49,35.49,35.27,35.27,509000.0,20.1507,20.1507,20.0258,20.0258,509000.0
2009-12-04 11:30:00,35.27,35.32,34.71,35.29,866100.0,20.0258,20.0542,19.7078,20.0372,866100.0
2009-12-04 12:00:00,35.28,35.4,35.19,35.33,345900.0,20.0315,20.0996,19.9804,20.0599,345900.0
2009-12-04 12:30:00,35.34,35.47,35.31,35.35,222800.0,20.0656,20.1394,20.0485,20.0712,222800.0
2009-12-04 13:00:00,35.36,35.43,35.22,35.33,257100.0,20.0769,20.1167,19.9974,20.0599,257100.0
2009-12-04 13:30:00,35.33,35.58,35.32,35.42,512500.0,20.0599,20.2018,20.0542,20.111,512500.0
2009-12-04 14:00:00,35.42,35.42,35.12,35.21,410300.0,20.111,20.111,19.9406,19.9917,410300.0
2009-12-04 14:30:00,35.22,35.5,35.22,35.45,633000.0,19.9974,20.1564,19.9974,20.128,633000.0
2009-12-04 15:00:00,35.45,35.87,35.39,35.76,897800.0,20.128,20.3665,20.0939,20.304,897800.0
2009-12-04 15:30:00,35.77,35.8,35.54,35.7,933200.0,20.3097,20.3267,20.1791,20.27,933200.0
2009-12-07 09:30:00,35.55,36.24,35.46,36.14,698700.0,20.1848,20.5766,20.1337,20.5198,698700.0
2009-12-07 10:00:00,36.14,36.2,35.95,36.14,468100.0,20.5198,20.5538,20.4119,20.5198,468100.0
2009-12-07 10:30:00,36.15,36.19,35.95,36.03,351700.0,20.5255,20.5482,20.4119,20.4573,351700.0
2009-12-07 11:00:00,36.03,36.04,35.88,35.95,307000.0,20.4573,20.463,20.3722,20.4119,307000.0
2009-12-07 11:30:00,35.95,36.13,35.94,36.07,212800.0,20.4119,20.5141,20.4062,20.48,212800.0
2009-12-07 12:00:00,36.07,36.13,35.99,36.04,133900.0,20.48,20.5141,20.4346,20.463,133900.0
2009-12-07 12:30:00,36.04,36.16,36.03,36.1,163800.0,20.463,20.5311,20.4573,20.4971,163800.0
2009-12-07 13:00:00,36.08,36.2,36.04,36.14,163100.0,20.4857,20.5538,20.463,20.5198,163100.0
2009-12-07 13:30:00,36.13,36.19,36.1,36.12,129100.0,20.5141,20.5482,20.4971,20.5084,129100.0
2009-12-07 14:00:00,36.11,36.15,36.0,36.02,129300.0,20.5027,20.5255,20.4403,20.4516,129300.0
2009-12-07 14:30:00,36.02,36.02,35.8,35.82,410200.0,20.4516,20.4516,20.3267,20.3381,410200.0
2009-12-07 15:00:00,35.82,35.96,35.76,35.92,285400.0,20.3381,20.4176,20.304,20.3949,285400.0
2009-12-07 15:30:00,35.91,36.09,35.91,36.05,628300.0,20.3892,20.4914,20.3892,20.4687,628300.0
2009-12-08 09:30:00,35.75,35.82,35.34,35.45,512900.0,20.2983,20.3381,20.0656,20.128,512900.0
2009-12-08 10:00:00,35.44,35.65,35.42,35.55,271600.0,20.1223,20.2416,20.111,20.1848,271600.0
2009-12-08 10:30:00,35.55,35.65,35.38,35.52,249600.0,20.1848,20.2416,20.0883,20.1678,249600.0
2009-12-08 11:00:00,35.53,35.85,35.48,35.79,196700.0,20.1734,20.3551,20.145,20.3211,196700.0
2009-12-08 11:30:00,35.79,36.07,35.73,36.02,262200.0,20.3211,20.48,20.287,20.4516,262200.0
2009-12-08 12:00:00,36.02,36.13,35.88,35.92,215100.0,20.4516,20.5141,20.3722,20.3949,215100.0
2009-12-08 12:30:00,35.93,36.01,35.86,36.01,131700.0,20.4005,20.446,20.3608,20.446,131700.0
2009-12-08 13:00:00,36.0,36.08,35.82,35.85,210300.0,20.4403,20.4857,20.3381,20.3551,210300.0
2009-12-08 13:30:00,35.85,36.04,35.84,35.97,286500.0,20.3551,20.463,20.3494,20.4233,286500.0
2009-12-08 14:00:00,35.97,36.0,35.88,35.9,147000.0,20.4233,20.4403,20.3722,20.3835,147000.0
2009-12-08 14:30:00,35.89,35.97,35.8,35.8,182200.0,20.3778,20.4233,20.3267,20.3267,182200.0
2009-12-08 15:00:00,35.81,35.91,35.77,35.9,316300.0,20.3324,20.3892,20.3097,20.3835,316300.0
2009-12-08 15:30:00,35.9,35.92,35.75,35.81,428300.0,20.3835,20.3949,20.2983,20.3324,428300.0
2009-12-09 09:30:00,35.85,35.85,35.44,35.74,342500.0,20.3551,20.3551,20.1223,20.2927,342500.0
2009-12-09 10:00:00,35.74,35.98,35.73,35.87,385700.0,20.2927,20.4289,20.287,20.3665,385700.0
2009-12-09 10:30:00,35.87,36.27,35.81,36.17,482400.0,20.3665,20.5936,20.3324,20.5368,482400.0
2009-12-09 11:00:00,36.18,36.22,36.08,36.12,169500.0,20.5425,20.5652,20.4857,20.5084,169500.0
2009-12-09 11:30:00,36.12,36.13,36.04,36.08,80700.0,20.5084,20.5141,20.463,20.4857,80700.0
2009-12-09 12:00:00,36.08,36.08,35.81,35.83,171100.0,20.4857,20.4857,20.3324,20.3438,171100.0
2009-12-09 12:30:00,35.84,35.89,35.81,35.87,104200.0,20.3494,20.3778,20.3324,20.3665,104200.0
2009-12-09 13:00:00,35.88,35.94,35.79,35.84,83400.0,20.3722,20.4062,20.3211,20.3494,83400.0
2009-12-09 13:30:00,35.85,35.87,35.75,35.75,117400.0,20.3551,20.3665,20.2983,20.2983,117400.0
2009-12-09 14:00:00,35.74,35.94,35.72,35.85,248600.0,20.2927,20.4062,20.2813,20.3551,248600.0
2009-12-09 14:30:00,35.85,36.01,35.83,35.97,170600.0,20.3551,20.446,20.3438,20.4233,170600.0
2009-12-09 15:00:00,35.98,36.1,35.97,36.02,384800.0,20.4289,20.4971,20.4233,20.4516,384800.0
2009-12-09 15:30:00,36.03,36.07,35.98,36.04,367600.0,20.4573,20.48,20.4289,20.463,367600.0
2009-12-10 09:30:00,36.13,36.48,36.12,36.22,465600.0,20.5141,20.7128,20.5084,20.5652,465600.0
2009-12-10 10:00:00,36.22,36.42,36.08,36.38,298000.0,20.5652,20.6788,20.4857,20.6561,298000.0
2009-12-10 10:30:00,36.38,36.44,36.27,36.33,100000.0,20.6561,20.6901,20.5936,20.6277,100000.0
2009-12-10 11:00:00,36.35,36.48,36.33,36.41,153100.0,20.639,20.7128,20.6277,20.6731,153100.0
2009-12-10 11:30:00,36.4,36.5,36.36,36.4,110600.0,20.6674,20.7242,20.6447,20.6674,110600.0
2009-12-10 12:00:00,36.41,36.48,36.28,36.28,71600.0,20.6731,20.7128,20.5993,20.5993,71600.0
2009-12-10 12:30:00,36.28,36.37,36.27,36.35,62500.0,20.5993,20.6504,20.5936,20.639,62500.0
2009-12-10 13:00:00,36.35,36.36,36.09,36.24,135800.0,20.639,20.6447,20.4914,20.5766,135800.0
2009-12-10 13:30:00,36.24,36.31,36.22,36.3,69400.0,20.5766,20.6163,20.5652,20.6106,69400.0
2009-12-10 14:00:00,36.29,36.36,36.25,36.34,58600.0,20.605,20.6447,20.5822,20.6333,58600.0
2009-12-10 14:30:00,36.33,36.36,36.24,36.26,55800.0,20.6277,20.6447,20.5766,20.5879,55800.0
2009-12-10 15:00:00,36.26,36.26,35.94,35.95,225400.0,20.5879,20.5879,20.4062,20.4119,225400.0
2009-12-10 15:30:00,35.94,36.0,35.88,35.9,421200.0,20.4062,20.4403,20.3722,20.3835,421200.0
2009-12-11 09:30:00,36.18,36.35,35.88,36.23,238800.0,20.5425,20.639,20.3722,20.5709,238800.0
2009-12-11 10:00:00,36.19,36.28,36.04,36.12,96500.0,20.5482,20.5993,20.463,20.5084,96500.0
2009-12-11 10:30:00,36.11,36.3,36.1,36.21,92100.0,20.5027,20.6106,20.4971,20.5595,92100.0
2009-12-11 11:00:00,36.19,36.19,35.64,35.68,201000.0,20.5482,20.5482,20.2359,20.2586,201000.0
2009-12-11 11:30:00,35.68,35.88,35.6,35.69,110600.0,20.2586,20.3722,20.2132,20.2643,110600.0
2009-12-11 12:00:00,35.7,35.75,35.65,35.71,87400.0,20.27,20.2983,20.2416,20.2756,87400.0
2009-12-11 12:30:00,35.7,35.78,35.64,35.77,68600.0,20.27,20.3154,20.2359,20.3097,68600.0
2009-12-11 13:00:00,35.78,35.82,35.74,35.79,65200.0,20.3154,20.3381,20.2927,20.3211,65200.0
2009-12-11 13:30:00,35.79,35.82,35.72,35.76,71800.0,20.3211,20.3381,20.2813,20.304,71800.0
2009-12-11 14:00:00,35.75,35.84,35.75,35.77,61100.0,20.2983,20.3494,20.2983,20.3097,61100.0
2009-12-11 14:30:00,35.77,35.81,35.7,35.74,90100.0,20.3097,20.3324,20.27,20.2927,90100.0
2009-12-11 15:00:00,35.74,35.86,35.72,35.86,135200.0,20.2927,20.3608,20.2813,20.3608,135200.0
2009-12-11 15:30:00,35.86,35.88,35.61,35.72,337700.0,20.3608,20.3722,20.2189,20.2813,337700.0
2009-12-14 09:30:00,35.95,36.23,35.9,36.14,244000.0,20.4119,20.5709,20.3835,20.5198,244000.0
2009-12-14 10:00:00,36.14,36.16,35.75,35.82,213300.0,20.5198,20.5311,20.2983,20.3381,213300.0
2009-12-14 10:30:00,35.82,35.99,35.7,35.93,185400.0,20.3381,20.4346,20.27,20.4005,185400.0
2009-12-14 11:00:00,35.93,36.03,35.82,36.01,116200.0,20.4005,20.4573,20.3381,20.446,116200.0
2009-12-14 11:30:00,36.0,36.09,35.99,36.02,90200.0,20.4403,20.4914,20.4346,20.4516,90200.0
2009-12-14 12:00:00,36.05,36.15,36.05,36.15,71900.0,20.4687,20.5255,20.4687,20.5255,71900.0
2009-12-14 12:30:00,36.15,36.25,36.01,36.03,212100.0,20.5255,20.5822,20.446,20.4573,212100.0
2009-12-14 13:00:00,36.02,36.09,35.93,36.04,111300.0,20.4516,20.4914,20.4005,20.463,111300.0
2009-12-14 13:30:00,36.04,36.13,35.91,36.12,96500.0,20.463,20.5141,20.3892,20.5084,96500.0
2009-12-14 14:00:00,36.11,36.11,35.99,36.01,115400.0,20.5027,20.5027,20.4346,20.446,115400.0
2009-12-14 14:30:00,36.01,36.08,35.94,35.99,112800.0,20.446,20.4857,20.4062,20.4346,112800.0
2009-12-14 15:00:00,35.99,36.04,35.94,35.99,182400.0,20.4346,20.463,20.4062,20.4346,182400.0
2009-12-14 15:30:00,36.0,36.09,35.95,36.09,490400.0,20.4403,20.4914,20.4119,20.4914,490400.0
2009-12-15 09:30:00,35.9,36.16,35.87,35.94,168000.0,20.3835,20.5311,20.3665,20.4062,168000.0
2009-12-15 10:00:00,35.94,36.1,35.91,36.08,218700.0,20.4062,20.4971,20.3892,20.4857,218700.0
2009-12-15 10:30:00,36.07,36.11,35.98,36.1,446600.0,20.48,20.5027,20.4289,20.4971,446600.0
2009-12-15 11:00:00,36.1,36.25,36.09,36.13,230300.0,20.4971,20.5822,20.4914,20.5141,230300.0
2009-12-15 11:30:00,36.12,36.33,36.1,36.33,227600.0,20.5084,20.6277,20.4971,20.6277,227600.0
2009-12-15 12:00:00,36.33,36.47,36.32,36.46,164100.0,20.6277,20.7072,20.622,20.7015,164100.0
2009-12-15 12:30:00,36.47,36.55,36.45,36.48,138300.0,20.7072,20.7526,20.6958,20.7128,138300.0
2009-12-15 13:00:00,36.49,36.49,36.35,36.36,126300.0,20.7185,20.7185,20.639,20.6447,126300.0
2009-12-15 13:30:00,36.37,36.47,36.32,36.46,132100.0,20.6504,20.7072,20.622,20.7015,132100.0
2009-12-15 14:00:00,36.45,36.49,36.42,36.44,88700.0,20.6958,20.7185,20.6788,20.6901,88700.0
2009-12-15 14:30:00,36.45,36.54,36.39,36.48,222900.0,20.6958,20.7469,20.6617,20.7128,222900.0
2009-12-15 15:00:00,36.48,36.48,36.29,36.31,203600.0,20.7128,20.7128,20.605,20.6163,203600.0
2009-12-15 15:30:00,36.31,36.31,36.05,36.15,520200.0,20.6163,20.6163,20.4687,20.5255,520200.0
2009-12-16 09:30:00,36.25,36.76,36.17,36.69,243000.0,20.5822,20.8718,20.5368,20.8321,243000.0
2009-12-16 10:00:00,36.71,36.83,36.52,36.6,188100.0,20.8434,20.9116,20.7355,20.781,188100.0
2009-12-16 10:30:00,36.6,36.94,36.59,36.94,237600.0,20.781,20.974,20.7753,20.974,237600.0
2009-12-16 11:00:00,36.94,37.0,36.83,36.91,214800.0,20.974,21.0081,20.9116,20.957,214800.0
2009-12-16 11:30:00,36.91,36.92,36.7,36.8,210100.0,20.957,20.9627,20.8377,20.8945,210100.0
2009-12-16 12:00:00,36.8,36.88,36.77,36.87,148300.0,20.8945,20.9399,20.8775,20.9343,148300.0
2009-12-16 12:30:00,36.88,36.88,36.76,36.81,86700.0,20.9399,20.9399,20.8718,20.9002,86700.0
2009-12-16 13:00:00,36.81,36.88,36.77,36.87,94500.0,20.9002,20.9399,20.8775,20.9343,94500.0
2009-12-16 13:30:00,36.87,36.9,36.72,36.74,97000.0,20.9343,20.9513,20.8491,20.8605,97000.0
2009-12-16 14:00:00,36.74,36.76,36.6,36.67,163200.0,20.8605,20.8718,20.781,20.8207,163200.0
2009-12-16 14:30:00,36.67,36.76,36.61,36.73,160200.0,20.8207,20.8718,20.7866,20.8548,160200.0
2009-12-16 15:00:00,36.72,36.76,36.52,36.52,200800.0,20.8491,20.8718,20.7355,20.7355,200800.0
2009-12-16 15:30:00,36.51,36.57,36.45,36.48,474200.0,20.7299,20.7639,20.6958,20.7128,474200.0
2009-12-17 09:30:00,36.39,36.42,35.96,36.0,292300.0,20.6617,20.6788,20.4176,20.4403,292300.0
2009-12-17 10:00:00,36.0,36.08,35.79,35.87,236100.0,20.4403,20.4857,20.3211,20.3665,236100.0
2009-12-17 10:30:00,35.89,36.0,35.69,36.0,161500.0,20.3778,20.4403,20.2643,20.4403,161500.0
2009-12-17 11:00:00,36.0,36.16,35.97,36.03,129200.0,20.4403,20.5311,20.4233,20.4573,129200.0
2009-12-17 11:30:00,36.03,36.06,35.85,35.93,129800.0,20.4573,20.4744,20.3551,20.4005,129800.0
2009-12-17 12:00:00,35.93,35.97,35.82,35.84,75800.0,20.4005,20.4233,20.3381,20.3494,75800.0
2009-12-17 12:30:00,35.83,35.85,35.74,35.8,89400.0,20.3438,20.3551,20.2927,20.3267,89400.0
2009-12-17 13:00:00,35.8,35.83,35.75,35.78,64900.0,20.3267,20.3438,20.2983,20.3154,64900.0
2009-12-17 13:30:00,35.77,35.9,35.76,35.89,96800.0,20.3097,20.3835,20.304,20.3778,96800.0
2009-12-17 14:00:00,35.88,35.88,35.77,35.85,63400.0,20.3722,20.3722,20.3097,20.3551,63400.0
2009-12-17 14:30:00,35.85,35.92,35.81,35.85,77100.0,20.3551,20.3949,20.3324,20.3551,77100.0
2009-12-17 15:00:00,35.84,35.88,35.75,35.75,115200.0,20.3494,20.3722,20.2983,20.2983,115200.0
2009-12-17 15:30:00,35.76,35.85,35.67,35.72,407000.0,20.304,20.3551,20.2529,20.2813,407000.0
2009-12-18 09:30:00,35.77,36.08,35.57,35.86,839300.0,20.3097,20.4857,20.1961,20.3608,839300.0
2009-12-18 10:00:00,35.86,36.01,35.8,35.97,140500.0,20.3608,20.446,20.3267,20.4233,140500.0
2009-12-18 10:30:00,35.97,35.97,35.84,35.89,76600.0,20.4233,20.4233,20.3494,20.3778,76600.0
2009-12-18 11:00:00,35.9,35.93,35.55,35.58,169700.0,20.3835,20.4005,20.1848,20.2018,169700.0
2009-12-18 11:30:00,35.58,35.69,35.54,35.69,141000.0,20.2018,20.2643,20.1791,20.2643,141000.0
2009-12-18 12:00:00,35.7,35.83,35.7,35.76,124000.0,20.27,20.3438,20.27,20.304,124000.0
2009-12-18 12:30:00,35.75,35.9,35.73,35.9,69600.0,20.2983,20.3835,20.287,20.3835,69600.0
2009-12-18 13:00:00,35.9,36.14,35.86,36.13,200600.0,20.3835,20.5198,20.3608,20.5141,200600.0
2009-12-18 13:30:00,36.13,36.14,36.01,36.05,110400.0,20.5141,20.5198,20.446,20.4687,110400.0
2009-12-18 14:00:00,36.03,36.08,35.97,36.04,101300.0,20.4573,20.4857,20.4233,20.463,101300.0
2009-12-18 14:30:00,36.04,36.05,35.93,36.02,52300.0,20.463,20.4687,20.4005,20.4516,52300.0
2009-12-18 15:00:00,36.02,36.04,35.93,35.93,133200.0,20.4516,20.463,20.4005,20.4005,133200.0
2009-12-18 15:30:00,35.92,36.2,35.91,36.2,508700.0,20.3949,20.5538,20.3892,20.5538,508700.0
2009-12-21 09:30:00,36.3,36.92,36.3,36.79,192100.0,20.6106,20.9627,20.6106,20.8888,192100.0
2009-12-21 10:00:00,36.79,37.23,36.76,37.09,462300.0,20.8888,21.1387,20.8718,21.0592,462300.0
2009-12-21 10:30:00,37.09,37.22,37.08,37.13,167700.0,21.0592,21.133,21.0535,21.0819,167700.0
2009-12-21 11:00:00,37.13,37.17,37.0,37.05,154100.0,21.0819,21.1046,21.0081,21.0365,154100.0
2009-12-21 11:30:00,37.06,37.13,37.03,37.08,57600.0,21.0421,21.0819,21.0251,21.0535,57600.0
2009-12-21 12:00:00,37.07,37.26,37.07,37.17,143500.0,21.0478,21.1557,21.0478,21.1046,143500.0
2009-12-21 12:30:00,37.17,37.2,37.06,37.17,104200.0,21.1046,21.1216,21.0421,21.1046,104200.0
2009-12-21 13:00:00,37.18,37.18,37.04,37.13,86300.0,21.1103,21.1103,21.0308,21.0819,86300.0
2009-12-21 13:30:00,37.13,37.14,36.98,37.02,120400.0,21.0819,21.0876,20.9967,21.0194,120400.0
2009-12-21 14:00:00,37.02,37.06,36.95,36.97,158600.0,21.0194,21.0421,20.9797,20.991,158600.0
2009-12-21 14:30:00,36.97,37.09,36.95,37.04,173800.0,20.991,21.0592,20.9797,21.0308,173800.0
2009-12-21 15:00:00,37.04,37.04,36.89,36.96,150500.0,21.0308,21.0308,20.9456,20.9854,150500.0
2009-12-21 15:30:00,36.95,37.05,36.94,37.02,403500.0,20.9797,21.0365,20.974,21.0194,403500.0
2009-12-22 09:30:00,37.18,37.49,37.1,37.15,256700.0,21.1103,21.2863,21.0649,21.0932,256700.0
2009-12-22 10:00:00,37.15,37.4,37.1,37.16,228700.0,21.0932,21.2352,21.0649,21.0989,228700.0
2009-12-22 10:30:00,37.16,37.26,37.13,37.17,100500.0,21.0989,21.1557,21.0819,21.1046,100500.0
2009-12-22 11:00:00,37.15,37.15,37.03,37.09,139700.0,21.0932,21.0932,21.0251,21.0592,139700.0
2009-12-22 11:30:00,37.09,37.17,37.02,37.16,98300.0,21.0592,21.1046,21.0194,21.0989,98300.0
2009-12-22 12:00:00,37.16,37.18,37.12,37.15,28000.0,21.0989,21.1103,21.0762,21.0932,28000.0
2009-12-22 12:30:00,37.15,37.22,37.13,37.19,104100.0,21.0932,21.133,21.0819,21.116,104100.0
2009-12-22 13:00:00,37.2,37.24,37.18,37.24,98400.0,21.1216,21.1443,21.1103,21.1443,98400.0
2009-12-22 13:30:00,37.24,37.28,37.1,37.14,79600.0,21.1443,21.1671,21.0649,21.0876,79600.0
2009-12-22 14:00:00,37.14,37.23,37.1,37.22,72100.0,21.0876,21.1387,21.0649,21.133,72100.0
2009-12-22 14:30:00,37.2,37.24,37.12,37.12,77700.0,21.1216,21.1443,21.0762,21.0762,77700.0
2009-12-22 15:00:00,37.12,37.16,37.04,37.07,147400.0,21.0762,21.0989,21.0308,21.0478,147400.0
2009-12-22 15:30:00,37.08,37.12,37.03,37.08,270400.0,21.0535,21.0762,21.0251,21.0535,270400.0
2009-12-23 09:30:00,37.22,37.25,37.02,37.14,88900.0,21.133,21.15,21.0194,21.0876,88900.0
2009-12-23 10:00:00,37.12,37.12,36.69,36.79,159500.0,21.0762,21.0762,20.8321,20.8888,159500.0
2009-12-23 10:30:00,36.8,36.97,36.76,36.94,147000.0,20.8945,20.991,20.8718,20.974,147000.0
2009-12-23 11:00:00,36.95,36.98,36.83,36.94,61600.0,20.9797,20.9967,20.9116,20.974,61600.0
2009-12-23 11:30:00,36.94,36.98,36.91,36.96,35800.0,20.974,20.9967,20.957,20.9854,35800.0
2009-12-23 12:00:00,36.96,36.98,36.91,36.97,28900.0,20.9854,20.9967,20.957,20.991,28900.0
2009-12-23 12:30:00,36.97,37.0,36.9,36.9,73700.0,20.991,21.0081,20.9513,20.9513,73700.0
2009-12-23 13:00:00,36.91,36.93,36.86,36.86,49200.0,20.957,20.9683,20.9286,20.9286,49200.0
2009-12-23 13:30:00,36.87,36.89,36.84,36.85,71900.0,20.9343,20.9456,20.9172,20.9229,71900.0
2009-12-23 14:00:00,36.85,36.86,36.79,36.79,91000.0,20.9229,20.9286,20.8888,20.8888,91000.0
2009-12-23 14:30:00,36.79,36.84,36.76,36.77,60700.0,20.8888,20.9172,20.8718,20.8775,60700.0
2009-12-23 15:00:00,36.77,36.8,36.7,36.79,97400.0,20.8775,20.8945,20.8377,20.8888,97400.0
2009-12-23 15:30:00,36.8,36.81,36.69,36.79,313500.0,20.8945,20.9002,20.8321,20.8888,313500.0
2009-12-24 09:30:00,36.73,36.98,36.68,36.95,52000.0,20.8548,20.9967,20.8264,20.9797,52000.0
2009-12-24 10:00:00,36.95,37.18,36.93,37.16,102800.0,20.9797,21.1103,20.9683,21.0989,102800.0
2009-12-24 10:30:00,37.14,37.27,37.13,37.18,112000.0,21.0876,21.1614,21.0819,21.1103,112000.0
2009-12-24 11:00:00,37.18,37.22,37.07,37.17,64700.0,21.1103,21.133,21.0478,21.1046,64700.0
2009-12-24 11:30:00,37.17,37.3,37.16,37.27,70600.0,21.1046,21.1784,21.0989,21.1614,70600.0
2009-12-24 12:00:00,37.27,37.28,37.2,37.22,90000.0,21.1614,21.1671,21.1216,21.133,90000.0
2009-12-24 12:30:00,37.22,37.42,37.22,37.4,216000.0,21.133,21.2465,21.133,21.2352,216000.0
2009-12-28 09:30:00,37.45,37.49,37.21,37.23,135100.0,21.2636,21.2863,21.1273,21.1387,135100.0
2009-12-28 10:00:00,37.24,37.32,37.11,37.21,82600.0,21.1443,21.1898,21.0705,21.1273,82600.0
2009-12-28 10:30:00,37.22,37.26,37.22,37.25,29400.0,21.133,21.1557,21.133,21.15,29400.0
2009-12-28 11:00:00,37.25,37.25,37.14,37.15,32600.0,21.15,21.15,21.0876,21.0932,32600.0
2009-12-28 11:30:00,37.15,37.18,36.97,37.0,121000.0,21.0932,21.1103,20.991,21.0081,121000.0
2009-12-28 12:00:00,37.0,37.06,37.0,37.05,47200.0,21.0081,21.0421,21.0081,21.0365,47200.0
2009-12-28 12:30:00,37.05,37.06,37.01,37.04,40900.0,21.0365,21.0421,21.0138,21.0308,40900.0
2009-12-28 13:00:00,37.04,37.11,37.04,37.1,35700.0,21.0308,21.0705,21.0308,21.0649,35700.0
2009-12-28 13:30:00,37.1,37.1,37.04,37.04,38100.0,21.0649,21.0649,21.0308,21.0308,38100.0
2009-12-28 14:00:00,37.03,37.05,36.59,36.63,211100.0,21.0251,21.0365,20.7753,20.798,211100.0
2009-12-28 14:30:00,36.64,36.78,36.63,36.76,210000.0,20.8037,20.8832,20.798,20.8718,210000.0
2009-12-28 15:00:00,36.75,36.78,36.67,36.69,132600.0,20.8661,20.8832,20.8207,20.8321,132600.0
2009-12-28 15:30:00,36.69,36.8,36.66,36.8,547300.0,20.8321,20.8945,20.815,20.8945,547300.0
2009-12-29 09:30:00,36.82,36.89,36.45,36.55,120800.0,20.9059,20.9456,20.6958,20.7526,120800.0
2009-12-29 10:00:00,36.56,36.6,36.46,36.48,97200.0,20.7583,20.781,20.7015,20.7128,97200.0
2009-12-29 10:30:00,36.48,36.53,36.39,36.41,85600.0,20.7128,20.7412,20.6617,20.6731,85600.0
2009-12-29 11:00:00,36.41,36.56,36.4,36.42,233000.0,20.6731,20.7583,20.6674,20.6788,233000.0
2009-12-29 11:30:00,36.41,36.48,36.4,36.46,48200.0,20.6731,20.7128,20.6674,20.7015,48200.0
2009-12-29 12:00:00,36.46,36.51,36.43,36.45,43000.0,20.7015,20.7299,20.6844,20.6958,43000.0
2009-12-29 12:30:00,36.44,36.57,36.44,36.51,58100.0,20.6901,20.7639,20.6901,20.7299,58100.0
2009-12-29 13:00:00,36.49,36.56,36.47,36.51,34200.0,20.7185,20.7583,20.7072,20.7299,34200.0
2009-12-29 13:30:00,36.49,36.58,36.49,36.5,72100.0,20.7185,20.7696,20.7185,20.7242,72100.0
2009-12-29 14:00:00,36.51,36.51,36.4,36.42,45100.0,20.7299,20.7299,20.6674,20.6788,45100.0
2009-12-29 14:30:00,36.41,36.42,36.32,36.35,238100.0,20.6731,20.6788,20.622,20.639,238100.0
2009-12-29 15:00:00,36.35,36.37,36.32,36.33,252100.0,20.639,20.6504,20.622,20.6277,252100.0
2009-12-29 15:30:00,36.33,36.34,36.24,36.3,503500.0,20.6277,20.6333,20.5766,20.6106,503500.0
2009-12-30 09:30:00,36.26,36.68,36.22,36.61,189000.0,20.5879,20.8264,20.5652,20.7866,189000.0
2009-12-30 10:00:00,36.61,36.74,36.58,36.68,83900.0,20.7866,20.8605,20.7696,20.8264,83900.0
2009-12-30 10:30:00,36.7,36.72,36.5,36.57,70400.0,20.8377,20.8491,20.7242,20.7639,70400.0
2009-12-30 11:00:00,36.57,36.67,36.55,36.63,94100.0,20.7639,20.8207,20.7526,20.798,94100.0
2009-12-30 11:30:00,36.64,36.82,36.6,36.81,77900.0,20.8037,20.9059,20.781,20.9002,77900.0
2009-12-30 12:00:00,36.82,36.92,36.82,36.89,60500.0,20.9059,20.9627,20.9059,20.9456,60500.0
2009-12-30 12:30:00,36.89,36.9,36.82,36.83,85400.0,20.9456,20.9513,20.9059,20.9116,85400.0
2009-12-30 13:00:00,36.84,36.9,36.71,36.72,40400.0,20.9172,20.9513,20.8434,20.8491,40400.0
2009-12-30 13:30:00,36.72,36.82,36.7,36.8,57700.0,20.8491,20.9059,20.8377,20.8945,57700.0
2009-12-30 14:00:00,36.8,36.85,36.77,36.8,72900.0,20.8945,20.9229,20.8775,20.8945,72900.0
2009-12-30 14:30:00,36.8,36.81,36.78,36.79,49800.0,20.8945,20.9002,20.8832,20.8888,49800.0
2009-12-30 15:00:00,36.8,36.8,36.74,36.75,45000.0,20.8945,20.8945,20.8605,20.8661,45000.0
2009-12-30 15:30:00,36.74,36.85,36.74,36.83,209200.0,20.8605,20.9229,20.8605,20.9116,209200.0
2009-12-31 09:30:00,36.83,37.03,36.78,36.82,95800.0,20.9116,21.0251,20.8832,20.9059,95800.0
2009-12-31 10:00:00,36.82,36.82,36.42,36.5,140600.0,20.9059,20.9059,20.6788,20.7242,140600.0
2009-12-31 10:30:00,36.49,36.58,36.44,36.5,72100.0,20.7185,20.7696,20.6901,20.7242,72100.0
2009-12-31 11:00:00,36.49,36.5,36.25,36.33,110500.0,20.7185,20.7242,20.5822,20.6277,110500.0
2009-12-31 11:30:00,36.34,36.58,36.34,36.54,52700.0,20.6333,20.7696,20.6333,20.7469,52700.0
2009-12-31 12:00:00,36.54,36.56,36.5,36.56,38000.0,20.7469,20.7583,20.7242,20.7583,38000.0
2009-12-31 12:30:00,36.56,36.68,36.56,36.65,74000.0,20.7583,20.8264,20.7583,20.8094,74000.0
2009-12-31 13:00:00,36.65,36.73,36.55,36.62,78400.0,20.8094,20.8548,20.7526,20.7923,78400.0
2009-12-31 13:30:00,36.62,36.66,36.58,36.6,22000.0,20.7923,20.815,20.7696,20.781,22000.0
2009-12-31 14:00:00,36.59,36.63,36.55,36.56,52100.0,20.7753,20.798,20.7526,20.7583,52100.0
2009-12-31 14:30:00,36.55,36.56,36.43,36.43,106700.0,20.7526,20.7583,20.6844,20.6844,106700.0
2009-12-31 15:00:00,36.44,36.48,36.42,36.45,141100.0,20.6901,20.7128,20.6788,20.6958,141100.0
2009-12-31 15:30:00,36.44,36.45,36.16,36.16,543300.0,20.6901,20.6958,20.5311,20.5311,543300.0
2010-01-04 09:30:00,36.61,37.28,36.57,37.17,415600.0,20.7866,21.1671,20.7639,21.1046,415600.0
2010-01-04 10:00:00,37.19,37.26,37.02,37.17,172200.0,21.116,21.1557,21.0194,21.1046,172200.0
2010-01-04 10:30:00,37.15,37.37,37.14,37.27,168600.0,21.0932,21.2182,21.0876,21.1614,168600.0
2010-01-04 11:00:00,37.28,37.34,37.21,37.31,141200.0,21.1671,21.2011,21.1273,21.1841,141200.0
2010-01-04 11:30:00,37.32,37.36,37.25,37.25,136400.0,21.1898,21.2125,21.15,21.15,136400.0
2010-01-04 12:00:00,37.27,37.28,37.2,37.25,113600.0,21.1614,21.1671,21.1216,21.15,113600.0
2010-01-04 12:30:00,37.25,37.28,37.15,37.19,275100.0,21.15,21.1671,21.0932,21.116,275100.0
2010-01-04 13:00:00,37.19,37.24,37.17,37.21,144000.0,21.116,21.1443,21.1046,21.1273,144000.0
2010-01-04 13:30:00,37.21,37.24,36.98,37.0,206700.0,21.1273,21.1443,20.9967,21.0081,206700.0
2010-01-04 14:00:00,37.0,37.05,36.97,37.0,111000.0,21.0081,21.0365,20.991,21.0081,111000.0
2010-01-04 14:30:00,36.99,37.07,36.98,36.99,150500.0,21.0024,21.0478,20.9967,21.0024,150500.0
2010-01-04 15:00:00,36.98,37.04,36.89,36.9,295600.0,20.9967,21.0308,20.9456,20.9513,295600.0
2010-01-04 15:30:00,36.89,36.94,36.79,36.93,368000.0,20.9456,20.974,20.8888,20.9683,368000.0
2010-01-05 09:30:00,36.85,36.93,36.46,36.58,241800.0,20.9229,20.9683,20.7015,20.7696,241800.0
2010-01-05 10:00:00,36.54,36.9,36.42,36.79,257400.0,20.7469,20.9513,20.6788,20.8888,257400.0
2010-01-05 10:30:00,36.77,36.92,36.64,36.68,124300.0,20.8775,20.9627,20.8037,20.8264,124300.0
2010-01-05 11:00:00,36.67,36.74,36.49,36.57,82400.0,20.8207,20.8605,20.7185,20.7639,82400.0
2010-01-05 11:30:00,36.57,36.61,36.49,36.6,45800.0,20.7639,20.7866,20.7185,20.781,45800.0
2010-01-05 12:00:00,36.59,36.63,36.57,36.61,48400.0,20.7753,20.798,20.7639,20.7866,48400.0
2010-01-05 12:30:00,36.6,36.6,36.38,36.5,117600.0,20.781,20.781,20.6561,20.7242,117600.0
2010-01-05 13:00:00,36.5,36.5,36.41,36.45,67400.0,20.7242,20.7242,20.6731,20.6958,67400.0
2010-01-05 13:30:00,36.44,36.52,36.39,36.47,99900.0,20.6901,20.7355,20.6617,20.7072,99900.0
2010-01-05 14:00:00,36.47,36.51,36.27,36.32,116200.0,20.7072,20.7299,20.5936,20.622,116200.0
2010-01-05 14:30:00,36.33,36.5,36.32,36.5,358400.0,20.6277,20.7242,20.622,20.7242,358400.0
2010-01-05 15:00:00,36.5,36.57,36.47,36.49,183700.0,20.7242,20.7639,20.7072,20.7185,183700.0
2010-01-05 15:30:00,36.49,36.56,36.47,36.5,297100.0,20.7185,20.7583,20.7072,20.7242,297100.0
2010-01-06 09:30:00,36.4,36.65,36.27,36.54,401400.0,20.6674,20.8094,20.5936,20.7469,401400.0
2010-01-06 10:00:00,36.54,36.77,36.5,36.68,247500.0,20.7469,20.8775,20.7242,20.8264,247500.0
2010-01-06 10:30:00,36.67,36.75,36.55,36.74,75000.0,20.8207,20.8661,20.7526,20.8605,75000.0
2010-01-06 11:00:00,36.73,36.83,36.73,36.82,159800.0,20.8548,20.9116,20.8548,20.9059,159800.0
2010-01-06 11:30:00,36.82,36.82,36.66,36.69,93300.0,20.9059,20.9059,20.815,20.8321,93300.0
2010-01-06 12:00:00,36.69,36.71,36.57,36.57,247600.0,20.8321,20.8434,20.7639,20.7639,247600.0
2010-01-06 12:30:00,36.57,36.74,36.56,36.67,72900.0,20.7639,20.8605,20.7583,20.8207,72900.0
2010-01-06 13:00:00,36.68,36.71,36.57,36.58,45000.0,20.8264,20.8434,20.7639,20.7696,45000.0
2010-01-06 13:30:00,36.59,36.59,36.41,36.44,84100.0,20.7753,20.7753,20.6731,20.6901,84100.0
2010-01-06 14:00:00,36.43,36.52,36.41,36.45,92700.0,20.6844,20.7355,20.6731,20.6958,92700.0
2010-01-06 14:30:00,36.47,36.64,36.47,36.59,150100.0,20.7072,20.8037,20.7072,20.7753,150100.0
2010-01-06 15:00:00,36.58,36.59,36.4,36.51,111100.0,20.7696,20.7753,20.6674,20.7299,111100.0
2010-01-06 15:30:00,36.52,36.53,36.27,36.37,408500.0,20.7355,20.7412,20.5936,20.6504,408500.0
2010-01-07 09:30:00,36.21,36.37,35.77,35.78,262500.0,20.5595,20.6504,20.3097,20.3154,262500.0
2010-01-07 10:00:00,35.79,36.25,35.73,36.2,193500.0,20.3211,20.5822,20.287,20.5538,193500.0
2010-01-07 10:30:00,36.2,36.49,36.2,36.48,134300.0,20.5538,20.7185,20.5538,20.7128,134300.0
2010-01-07 11:00:00,36.46,36.62,36.45,36.46,146600.0,20.7015,20.7923,20.6958,20.7015,146600.0
2010-01-07 11:30:00,36.46,36.51,36.38,36.38,113400.0,20.7015,20.7299,20.6561,20.6561,113400.0
2010-01-07 12:00:00,36.38,36.53,36.34,36.49,110500.0,20.6561,20.7412,20.6333,20.7185,110500.0
2010-01-07 12:30:00,36.49,36.56,36.38,36.45,142100.0,20.7185,20.7583,20.6561,20.6958,142100.0
2010-01-07 13:00:00,36.45,36.57,36.4,36.54,105900.0,20.6958,20.7639,20.6674,20.7469,105900.0
2010-01-07 13:30:00,36.54,36.56,36.49,36.51,46200.0,20.7469,20.7583,20.7185,20.7299,46200.0
2010-01-07 14:00:00,36.51,36.57,36.48,36.52,129000.0,20.7299,20.7639,20.7128,20.7355,129000.0
2010-01-07 14:30:00,36.53,36.62,36.49,36.53,109400.0,20.7412,20.7923,20.7185,20.7412,109400.0
2010-01-07 15:00:00,36.52,36.61,36.45,36.54,201600.0,20.7355,20.7866,20.6958,20.7469,201600.0
2010-01-07 15:30:00,36.54,36.64,36.48,36.57,447900.0,20.7469,20.8037,20.7128,20.7639,447900.0
2010-01-08 09:30:00,36.47,36.93,36.34,36.87,230300.0,20.7072,20.9683,20.6333,20.9343,230300.0
2010-01-08 10:00:00,36.87,37.16,36.78,36.99,271400.0,20.9343,21.0989,20.8832,21.0024,271400.0
2010-01-08 10:30:00,36.97,36.99,36.55,36.88,140100.0,20.991,21.0024,20.7526,20.9399,140100.0
2010-01-08 11:00:00,36.87,36.87,36.61,36.63,134600.0,20.9343,20.9343,20.7866,20.798,134600.0
2010-01-08 11:30:00,36.63,36.68,36.54,36.61,88600.0,20.798,20.8264,20.7469,20.7866,88600.0
2010-01-08 12:00:00,36.61,36.61,36.48,36.51,106800.0,20.7866,20.7866,20.7128,20.7299,106800.0
2010-01-08 12:30:00,36.5,36.65,36.5,36.64,47100.0,20.7242,20.8094,20.7242,20.8037,47100.0
2010-01-08 13:00:00,36.64,36.76,36.64,36.74,104700.0,20.8037,20.8718,20.8037,20.8605,104700.0
2010-01-08 13:30:00,36.74,36.96,36.73,36.81,171100.0,20.8605,20.9854,20.8548,20.9002,171100.0
2010-01-08 14:00:00,36.8,37.0,36.79,36.93,99400.0,20.8945,21.0081,20.8888,20.9683,99400.0
2010-01-08 14:30:00,36.93,37.09,36.9,37.09,188000.0,20.9683,21.0592,20.9513,21.0592,188000.0
2010-01-08 15:00:00,37.08,37.18,37.04,37.11,260200.0,21.0535,21.1103,21.0308,21.0705,260200.0
2010-01-08 15:30:00,37.11,37.15,36.98,37.14,412700.0,21.0705,21.0932,20.9967,21.0876,412700.0
2010-01-11 09:30:00,37.2,37.41,37.06,37.19,283700.0,21.1216,21.2409,21.0421,21.116,283700.0
2010-01-11 10:00:00,37.15,37.23,36.6,36.83,228400.0,21.0932,21.1387,20.781,20.9116,228400.0
2010-01-11 10:30:00,36.84,36.87,36.71,36.73,115000.0,20.9172,20.9343,20.8434,20.8548,115000.0
2010-01-11 11:00:00,36.72,36.73,36.35,36.5,132300.0,20.8491,20.8548,20.639,20.7242,132300.0
2010-01-11 11:30:00,36.5,36.69,36.49,36.67,140100.0,20.7242,20.8321,20.7185,20.8207,140100.0
2010-01-11 12:00:00,36.69,36.84,36.69,36.84,51600.0,20.8321,20.9172,20.8321,20.9172,51600.0
2010-01-11 12:30:00,36.84,36.86,36.59,36.73,115100.0,20.9172,20.9286,20.7753,20.8548,115100.0
2010-01-11 13:00:00,36.72,36.76,36.61,36.71,45900.0,20.8491,20.8718,20.7866,20.8434,45900.0
2010-01-11 13:30:00,36.71,36.76,36.68,36.68,32600.0,20.8434,20.8718,20.8264,20.8264,32600.0
2010-01-11 14:00:00,36.68,36.79,36.62,36.74,67600.0,20.8264,20.8888,20.7923,20.8605,67600.0
2010-01-11 14:30:00,36.74,36.83,36.7,36.79,81200.0,20.8605,20.9116,20.8377,20.8888,81200.0
2010-01-11 15:00:00,36.79,36.98,36.78,36.98,195500.0,20.8888,20.9967,20.8832,20.9967,195500.0
2010-01-11 15:30:00,36.98,37.06,36.94,36.96,403200.0,20.9967,21.0421,20.974,20.9854,403200.0
2010-01-12 09:30:00,36.71,36.76,35.98,36.16,329700.0,20.8434,20.8718,20.4289,20.5311,329700.0
2010-01-12 10:00:00,36.13,36.29,35.95,35.98,196700.0,20.5141,20.605,20.4119,20.4289,196700.0
2010-01-12 10:30:00,35.97,36.09,35.75,35.93,248600.0,20.4233,20.4914,20.2983,20.4005,248600.0
2010-01-12 11:00:00,35.91,35.97,35.83,35.9,158700.0,20.3892,20.4233,20.3438,20.3835,158700.0
2010-01-12 11:30:00,35.92,35.94,35.62,35.75,183400.0,20.3949,20.4062,20.2245,20.2983,183400.0
2010-01-12 12:00:00,35.75,35.76,35.33,35.35,221200.0,20.2983,20.304,20.0599,20.0712,221200.0
2010-01-12 12:30:00,35.35,35.52,35.31,35.38,185100.0,20.0712,20.1678,20.0485,20.0883,185100.0
2010-01-12 13:00:00,35.38,35.54,35.3,35.47,269700.0,20.0883,20.1791,20.0428,20.1394,269700.0
2010-01-12 13:30:00,35.47,35.59,35.47,35.53,140700.0,20.1394,20.2075,20.1394,20.1734,140700.0
2010-01-12 14:00:00,35.56,35.67,35.54,35.64,145400.0,20.1905,20.2529,20.1791,20.2359,145400.0
2010-01-12 14:30:00,35.64,35.73,35.52,35.71,114000.0,20.2359,20.287,20.1678,20.2756,114000.0
2010-01-12 15:00:00,35.71,35.72,35.53,35.68,140000.0,20.2756,20.2813,20.1734,20.2586,140000.0
2010-01-12 15:30:00,35.69,35.71,35.55,35.69,528500.0,20.2643,20.2756,20.1848,20.2643,528500.0
2010-01-13 09:30:00,35.89,36.26,35.1,35.26,405700.0,20.3778,20.5879,19.9293,20.0201,405700.0
2010-01-13 10:00:00,35.26,35.3,34.95,35.08,533100.0,20.0201,20.0428,19.8441,19.9179,533100.0
2010-01-13 10:30:00,35.07,35.43,34.99,35.37,363800.0,19.9123,20.1167,19.8668,20.0826,363800.0
2010-01-13 11:00:00,35.36,35.41,35.01,35.35,378200.0,20.0769,20.1053,19.8782,20.0712,378200.0
2010-01-13 11:30:00,35.35,35.46,35.25,35.35,204700.0,20.0712,20.1337,20.0145,20.0712,204700.0
2010-01-13 12:00:00,35.35,35.78,35.29,35.75,300700.0,20.0712,20.3154,20.0372,20.2983,300700.0
2010-01-13 12:30:00,35.75,35.95,35.66,35.83,235000.0,20.2983,20.4119,20.2472,20.3438,235000.0
2010-01-13 13:00:00,35.84,36.04,35.75,36.03,176500.0,20.3494,20.463,20.2983,20.4573,176500.0
2010-01-13 13:30:00,36.03,36.15,35.97,36.02,170700.0,20.4573,20.5255,20.4233,20.4516,170700.0
2010-01-13 14:00:00,36.03,36.13,35.93,36.02,144000.0,20.4573,20.5141,20.4005,20.4516,144000.0
2010-01-13 14:30:00,36.02,36.24,36.01,36.23,194600.0,20.4516,20.5766,20.446,20.5709,194600.0
2010-01-13 15:00:00,36.23,36.24,36.12,36.18,352800.0,20.5709,20.5766,20.5084,20.5425,352800.0
2010-01-13 15:30:00,36.19,36.27,36.06,36.09,379800.0,20.5482,20.5936,20.4744,20.4914,379800.0
2010-01-14 09:30:00,35.73,35.95,35.23,35.3,620400.0,20.287,20.4119,20.0031,20.0428,620400.0
2010-01-14 10:00:00,35.28,35.4,35.07,35.1,885700.0,20.0315,20.0996,19.9123,19.9293,885700.0
2010-01-14 10:30:00,35.1,35.26,35.02,35.03,644600.0,19.9293,20.0201,19.8839,19.8895,644600.0
2010-01-14 11:00:00,35.02,35.22,34.81,34.87,768100.0,19.8839,19.9974,19.7646,19.7987,768100.0
2010-01-14 11:30:00,34.87,34.91,34.81,34.86,273000.0,19.7987,19.8214,19.7646,19.793,273000.0
2010-01-14 12:00:00,34.86,35.19,34.86,35.18,343400.0,19.793,19.9804,19.793,19.9747,343400.0
2010-01-14 12:30:00,35.18,35.21,35.05,35.12,184000.0,19.9747,19.9917,19.9009,19.9406,184000.0
2010-01-14 13:00:00,35.13,35.13,34.93,34.98,153700.0,19.9463,19.9463,19.8328,19.8612,153700.0
2010-01-14 13:30:00,34.96,35.16,34.96,35.05,238700.0,19.8498,19.9634,19.8498,19.9009,238700.0
2010-01-14 14:00:00,35.04,35.12,35.03,35.12,103000.0,19.8952,19.9406,19.8895,19.9406,103000.0
2010-01-14 14:30:00,35.11,35.12,34.96,35.01,290700.0,19.935,19.9406,19.8498,19.8782,290700.0
2010-01-14 15:00:00,35.01,35.18,35.01,35.06,326500.0,19.8782,19.9747,19.8782,19.9066,326500.0
2010-01-14 15:30:00,35.06,35.09,34.98,34.98,748500.0,19.9066,19.9236,19.8612,19.8612,748500.0
2010-01-15 09:30:00,35.08,35.24,34.07,34.14,877500.0,19.9179,20.0088,19.3445,19.3842,877500.0
2010-01-15 10:00:00,34.14,34.22,33.95,34.05,767800.0,19.3842,19.4296,19.2763,19.3331,767800.0
2010-01-15 10:30:00,34.05,34.18,33.87,34.17,283600.0,19.3331,19.4069,19.2309,19.4012,283600.0
2010-01-15 11:00:00,34.16,34.18,33.91,33.96,198900.0,19.3956,19.4069,19.2536,19.282,198900.0
2010-01-15 11:30:00,33.96,33.97,33.85,33.86,198200.0,19.282,19.2877,19.2196,19.2252,198200.0
2010-01-15 12:00:00,33.87,33.94,33.66,33.66,312600.0,19.2309,19.2707,19.1117,19.1117,312600.0
2010-01-15 12:30:00,33.66,33.7,33.56,33.61,376000.0,19.1117,19.1344,19.0549,19.0833,376000.0
2010-01-15 13:00:00,33.61,33.68,33.56,33.6,365500.0,19.0833,19.123,19.0549,19.0776,365500.0
2010-01-15 13:30:00,33.6,33.71,33.6,33.65,192500.0,19.0776,19.1401,19.0776,19.106,192500.0
2010-01-15 14:00:00,33.66,33.68,33.54,33.56,336800.0,19.1117,19.123,19.0435,19.0549,336800.0
2010-01-15 14:30:00,33.56,33.56,33.36,33.38,635900.0,19.0549,19.0549,18.9413,18.9527,635900.0
2010-01-15 15:00:00,33.38,33.57,33.38,33.42,589200.0,18.9527,19.0606,18.9527,18.9754,589200.0
2010-01-15 15:30:00,33.42,33.47,33.27,33.33,1325900.0,18.9754,19.0038,18.8902,18.9243,1325900.0
2010-01-19 09:30:00,33.48,33.72,33.3,33.49,385800.0,19.0095,19.1457,18.9073,19.0151,385800.0
2010-01-19 10:00:00,33.48,33.77,33.47,33.56,404300.0,19.0095,19.1741,19.0038,19.0549,404300.0
2010-01-19 10:30:00,33.57,33.67,33.53,33.6,306900.0,19.0606,19.1174,19.0379,19.0776,306900.0
2010-01-19 11:00:00,33.6,33.61,33.4,33.41,440400.0,19.0776,19.0833,18.964,18.9697,440400.0
2010-01-19 11:30:00,33.42,33.49,33.2,33.28,290900.0,18.9754,19.0151,18.8505,18.8959,290900.0
2010-01-19 12:00:00,33.28,33.45,33.28,33.44,190800.0,18.8959,18.9924,18.8959,18.9868,190800.0
2010-01-19 12:30:00,33.44,33.45,33.27,33.44,230100.0,18.9868,18.9924,18.8902,18.9868,230100.0
2010-01-19 13:00:00,33.43,33.59,33.39,33.59,209600.0,18.9811,19.0719,18.9584,19.0719,209600.0
2010-01-19 13:30:00,33.59,33.62,33.49,33.58,91300.0,19.0719,19.089,19.0151,19.0663,91300.0
2010-01-19 14:00:00,33.58,33.58,33.52,33.56,138500.0,19.0663,19.0663,19.0322,19.0549,138500.0
2010-01-19 14:30:00,33.56,33.62,33.52,33.62,178100.0,19.0549,19.089,19.0322,19.089,178100.0
2010-01-19 15:00:00,33.61,33.7,33.51,33.69,271300.0,19.0833,19.1344,19.0265,19.1287,271300.0
2010-01-19 15:30:00,33.69,33.7,33.52,33.64,654000.0,19.1287,19.1344,19.0322,19.1003,654000.0
2010-01-20 09:30:00,33.26,33.34,32.62,33.08,416100.0,18.8846,18.93,18.5212,18.7824,416100.0
2010-01-20 10:00:00,33.11,33.2,32.79,32.86,329500.0,18.7994,18.8505,18.6177,18.6574,329500.0
2010-01-20 10:30:00,32.83,33.22,32.78,32.89,319000.0,18.6404,18.8618,18.612,18.6745,319000.0
2010-01-20 11:00:00,32.9,32.94,32.67,32.85,481100.0,18.6802,18.7029,18.5496,18.6518,481100.0
2010-01-20 11:30:00,32.85,33.09,32.8,33.04,249500.0,18.6518,18.788,18.6234,18.7596,249500.0
2010-01-20 12:00:00,33.06,33.17,32.96,33.04,238800.0,18.771,18.8335,18.7142,18.7596,238800.0
2010-01-20 12:30:00,33.04,33.06,32.91,32.92,172400.0,18.7596,18.771,18.6858,18.6915,172400.0
2010-01-20 13:00:00,32.94,32.97,32.76,32.96,176000.0,18.7029,18.7199,18.6007,18.7142,176000.0
2010-01-20 13:30:00,32.95,33.19,32.93,33.08,161200.0,18.7085,18.8448,18.6972,18.7824,161200.0
2010-01-20 14:00:00,33.08,33.11,32.88,32.95,245200.0,18.7824,18.7994,18.6688,18.7085,245200.0
2010-01-20 14:30:00,32.95,33.04,32.88,33.02,451500.0,18.7085,18.7596,18.6688,18.7483,451500.0
2010-01-20 15:00:00,33.02,33.17,32.98,33.16,357200.0,18.7483,18.8335,18.7256,18.8278,357200.0
2010-01-20 15:30:00,33.17,33.3,33.12,33.24,669200.0,18.8335,18.9073,18.8051,18.8732,669200.0
2010-01-21 09:30:00,33.34,33.9,33.21,33.73,396400.0,18.93,19.2479,18.8562,19.1514,396400.0
2010-01-21 10:00:00,33.76,33.85,33.06,33.06,471800.0,19.1685,19.2196,18.771,18.771,471800.0
2010-01-21 10:30:00,33.08,33.16,32.83,32.97,319900.0,18.7824,18.8278,18.6404,18.7199,319900.0
2010-01-21 11:00:00,32.97,33.01,32.77,32.98,208500.0,18.7199,18.7426,18.6063,18.7256,208500.0
2010-01-21 11:30:00,32.98,33.12,32.8,32.9,242600.0,18.7256,18.8051,18.6234,18.6802,242600.0
2010-01-21 12:00:00,32.91,32.97,32.78,32.89,222500.0,18.6858,18.7199,18.612,18.6745,222500.0
2010-01-21 12:30:00,32.9,33.02,32.83,32.89,198100.0,18.6802,18.7483,18.6404,18.6745,198100.0
2010-01-21 13:00:00,32.89,32.97,32.81,32.85,155600.0,18.6745,18.7199,18.6291,18.6518,155600.0
2010-01-21 13:30:00,32.86,33.01,32.85,32.94,144500.0,18.6574,18.7426,18.6518,18.7029,144500.0
2010-01-21 14:00:00,32.95,33.2,32.91,33.15,237400.0,18.7085,18.8505,18.6858,18.8221,237400.0
2010-01-21 14:30:00,33.14,33.2,32.99,33.01,189700.0,18.8164,18.8505,18.7313,18.7426,189700.0
2010-01-21 15:00:00,33.01,33.03,32.81,32.84,301800.0,18.7426,18.754,18.6291,18.6461,301800.0
2010-01-21 15:30:00,32.84,32.93,32.76,32.85,622800.0,18.6461,18.6972,18.6007,18.6518,622800.0
2010-01-22 09:30:00,32.35,32.38,31.85,31.87,709500.0,18.3679,18.3849,18.084,18.0953,709500.0
2010-01-22 10:00:00,31.86,31.9,31.43,31.75,1013900.0,18.0897,18.1124,17.8455,18.0272,1013900.0
2010-01-22 10:30:00,31.76,31.88,31.52,31.56,467600.0,18.0329,18.101,17.8966,17.9193,467600.0
2010-01-22 11:00:00,31.56,32.07,31.56,32.01,556500.0,17.9193,18.2089,17.9193,18.1748,556500.0
2010-01-22 11:30:00,32.01,32.01,31.69,31.81,385600.0,18.1748,18.1748,17.9931,18.0613,385600.0
2010-01-22 12:00:00,31.81,31.88,31.71,31.78,419700.0,18.0613,18.101,18.0045,18.0442,419700.0
2010-01-22 12:30:00,31.78,31.88,31.72,31.75,359700.0,18.0442,18.101,18.0102,18.0272,359700.0
2010-01-22 13:00:00,31.76,31.77,31.51,31.53,222200.0,18.0329,18.0386,17.8909,17.9023,222200.0
2010-01-22 13:30:00,31.54,31.66,31.41,31.53,566600.0,17.908,17.9761,17.8342,17.9023,566600.0
2010-01-22 14:00:00,31.54,31.58,31.43,31.44,280100.0,17.908,17.9307,17.8455,17.8512,280100.0
2010-01-22 14:30:00,31.44,31.45,31.09,31.16,691600.0,17.8512,17.8569,17.6525,17.6922,691600.0
2010-01-22 15:00:00,31.15,31.31,30.9,30.94,839900.0,17.6865,17.7774,17.5446,17.5673,839900.0
2010-01-22 15:30:00,30.96,31.0,30.72,30.84,1197400.0,17.5787,17.6014,17.4424,17.5105,1197400.0
2010-01-25 09:30:00,30.83,31.4,30.78,31.17,497900.0,17.5048,17.8285,17.4764,17.6979,497900.0
2010-01-25 10:00:00,31.16,31.33,30.93,31.2,443400.0,17.6922,17.7887,17.5616,17.7149,443400.0
2010-01-25 10:30:00,31.21,31.36,31.04,31.23,298100.0,17.7206,17.8058,17.6241,17.732,298100.0
2010-01-25 11:00:00,31.23,31.26,30.92,31.07,225200.0,17.732,17.749,17.5559,17.6411,225200.0
2010-01-25 11:30:00,31.06,31.11,30.91,30.97,307600.0,17.6354,17.6638,17.5503,17.5843,307600.0
2010-01-25 12:00:00,30.97,31.09,30.92,30.93,411400.0,17.5843,17.6525,17.5559,17.5616,411400.0
2010-01-25 12:30:00,30.94,31.25,30.93,31.2,255100.0,17.5673,17.7433,17.5616,17.7149,255100.0
2010-01-25 13:00:00,31.19,31.27,31.09,31.19,216800.0,17.7092,17.7547,17.6525,17.7092,216800.0
2010-01-25 13:30:00,31.18,31.18,30.99,31.06,185400.0,17.7036,17.7036,17.5957,17.6354,185400.0
2010-01-25 14:00:00,31.06,31.13,31.04,31.13,90600.0,17.6354,17.6752,17.6241,17.6752,90600.0
2010-01-25 14:30:00,31.12,31.21,31.09,31.2,159900.0,17.6695,17.7206,17.6525,17.7149,159900.0
2010-01-25 15:00:00,31.2,31.22,31.04,31.07,222800.0,17.7149,17.7263,17.6241,17.6411,222800.0
2010-01-25 15:30:00,31.06,31.15,30.93,30.96,533600.0,17.6354,17.6865,17.5616,17.5787,533600.0
2010-01-26 09:30:00,30.72,31.17,30.68,30.93,371500.0,17.4424,17.6979,17.4197,17.5616,371500.0
2010-01-26 10:00:00,30.94,31.32,30.76,31.05,380300.0,17.5673,17.7831,17.4651,17.6298,380300.0
2010-01-26 10:30:00,31.05,31.09,30.82,30.91,292100.0,17.6298,17.6525,17.4992,17.5503,292100.0
2010-01-26 11:00:00,30.92,30.99,30.83,30.97,221700.0,17.5559,17.5957,17.5048,17.5843,221700.0
2010-01-26 11:30:00,30.97,31.08,30.9,30.98,230900.0,17.5843,17.6468,17.5446,17.59,230900.0
2010-01-26 12:00:00,30.97,31.04,30.95,30.99,202100.0,17.5843,17.6241,17.573,17.5957,202100.0
2010-01-26 12:30:00,30.99,31.07,30.93,31.04,203700.0,17.5957,17.6411,17.5616,17.6241,203700.0
2010-01-26 13:00:00,31.04,31.14,30.92,30.98,217800.0,17.6241,17.6809,17.5559,17.59,217800.0
2010-01-26 13:30:00,30.98,31.07,30.95,31.03,173000.0,17.59,17.6411,17.573,17.6184,173000.0
2010-01-26 14:00:00,31.02,31.05,30.94,30.96,276100.0,17.6127,17.6298,17.5673,17.5787,276100.0
2010-01-26 14:30:00,30.96,31.07,30.84,31.02,278500.0,17.5787,17.6411,17.5105,17.6127,278500.0
2010-01-26 15:00:00,31.02,31.02,30.81,30.84,220600.0,17.6127,17.6127,17.4935,17.5105,220600.0
2010-01-26 15:30:00,30.84,30.89,30.66,30.68,626700.0,17.5105,17.5389,17.4083,17.4197,626700.0
2010-01-27 09:30:00,30.56,31.2,30.52,30.68,553600.0,17.3515,17.7149,17.3288,17.4197,553600.0
2010-01-27 10:00:00,30.68,30.75,30.3,30.48,349500.0,17.4197,17.4594,17.2039,17.3061,349500.0
2010-01-27 10:30:00,30.47,30.59,30.27,30.58,265900.0,17.3004,17.3686,17.1869,17.3629,265900.0
2010-01-27 11:00:00,30.58,30.64,30.3,30.45,187900.0,17.3629,17.397,17.2039,17.2891,187900.0
2010-01-27 11:30:00,30.46,30.47,30.3,30.33,145400.0,17.2948,17.3004,17.2039,17.2209,145400.0
2010-01-27 12:00:00,30.34,30.61,30.34,30.56,289600.0,17.2266,17.3799,17.2266,17.3515,289600.0
2010-01-27 12:30:00,30.54,30.54,30.3,30.32,140300.0,17.3402,17.3402,17.2039,17.2153,140300.0
2010-01-27 13:00:00,30.32,30.42,30.16,30.16,301900.0,17.2153,17.272,17.1244,17.1244,301900.0
2010-01-27 13:30:00,30.18,30.31,30.17,30.31,107300.0,17.1358,17.2096,17.1301,17.2096,107300.0
2010-01-27 14:00:00,30.31,30.65,30.2,30.27,436300.0,17.2096,17.4026,17.1471,17.1869,436300.0
2010-01-27 14:30:00,30.27,30.71,30.23,30.61,400400.0,17.1869,17.4367,17.1642,17.3799,400400.0
2010-01-27 15:00:00,30.63,30.79,30.48,30.76,444300.0,17.3913,17.4821,17.3061,17.4651,444300.0
2010-01-27 15:30:00,30.77,31.02,30.77,30.85,805600.0,17.4708,17.6127,17.4708,17.5162,805600.0
2010-01-28 09:30:00,30.89,30.98,29.87,29.98,569800.0,17.5389,17.59,16.9598,17.0222,569800.0
2010-01-28 10:00:00,29.97,30.03,29.63,29.68,1080200.0,17.0165,17.0506,16.8235,16.8519,1080200.0
2010-01-28 10:30:00,29.7,30.0,29.49,29.6,880700.0,16.8632,17.0336,16.744,16.8065,880700.0
2010-01-28 11:00:00,29.61,29.61,29.22,29.24,785200.0,16.8121,16.8121,16.5907,16.6021,785200.0
2010-01-28 11:30:00,29.24,29.36,28.93,29.16,639800.0,16.6021,16.6702,16.426,16.5566,639800.0
2010-01-28 12:00:00,29.15,29.34,29.13,29.29,409800.0,16.551,16.6588,16.5396,16.6304,409800.0
2010-01-28 12:30:00,29.29,29.46,29.29,29.41,380100.0,16.6304,16.727,16.6304,16.6986,380100.0
2010-01-28 13:00:00,29.42,29.52,29.36,29.45,457100.0,16.7043,16.761,16.6702,16.7213,457100.0
2010-01-28 13:30:00,29.45,29.59,29.37,29.39,326500.0,16.7213,16.8008,16.6759,16.6872,326500.0
2010-01-28 14:00:00,29.4,29.42,29.12,29.25,398400.0,16.6929,16.7043,16.5339,16.6077,398400.0
2010-01-28 14:30:00,29.24,29.36,29.14,29.34,442300.0,16.6021,16.6702,16.5453,16.6588,442300.0
2010-01-28 15:00:00,29.34,29.58,29.28,29.55,535400.0,16.6588,16.7951,16.6248,16.7781,535400.0
2010-01-28 15:30:00,29.57,29.72,29.38,29.38,1330800.0,16.7894,16.8746,16.6815,16.6815,1330800.0
2010-01-29 09:30:00,29.73,29.75,29.13,29.3,878700.0,16.8803,16.8916,16.5396,16.6361,878700.0
2010-01-29 10:00:00,29.29,29.32,28.67,28.72,951400.0,16.6304,16.6475,16.2784,16.3068,951400.0
2010-01-29 10:30:00,28.72,28.87,28.36,28.49,957100.0,16.3068,16.392,16.1024,16.1762,957100.0
2010-01-29 11:00:00,28.48,28.59,28.08,28.3,1056600.0,16.1705,16.233,15.9434,16.0683,1056600.0
2010-01-29 11:30:00,28.3,28.67,28.14,28.3,441200.0,16.0683,16.2784,15.9775,16.0683,441200.0
2010-01-29 12:00:00,28.3,28.34,28.03,28.25,388600.0,16.0683,16.0911,15.915,16.04,388600.0
2010-01-29 12:30:00,28.25,28.36,28.12,28.27,279000.0,16.04,16.1024,15.9661,16.0513,279000.0
2010-01-29 13:00:00,28.28,28.31,28.07,28.17,223900.0,16.057,16.074,15.9378,15.9945,223900.0
2010-01-29 13:30:00,28.17,28.25,28.0,28.08,394800.0,15.9945,16.04,15.898,15.9434,394800.0
2010-01-29 14:00:00,28.08,28.1,27.85,27.99,378200.0,15.9434,15.9548,15.8128,15.8923,378200.0
2010-01-29 14:30:00,27.99,28.01,27.8,27.88,925400.0,15.8923,15.9037,15.7844,15.8299,925400.0
2010-01-29 15:00:00,27.88,28.13,27.84,28.12,1283700.0,15.8299,15.9718,15.8072,15.9661,1283700.0
2010-01-29 15:30:00,28.12,28.35,28.03,28.22,1764800.0,15.9661,16.0967,15.915,16.0229,1764800.0
2010-02-01 09:30:00,28.45,28.96,28.3,28.82,892800.0,16.1535,16.4431,16.0683,16.3636,892800.0
2010-02-01 10:00:00,28.83,28.98,28.65,28.85,658200.0,16.3693,16.4544,16.2671,16.3806,658200.0
2010-02-01 10:30:00,28.86,28.98,28.84,28.89,615100.0,16.3863,16.4544,16.3749,16.4033,615100.0
2010-02-01 11:00:00,28.89,29.2,28.79,29.18,784700.0,16.4033,16.5793,16.3466,16.568,784700.0
2010-02-01 11:30:00,29.18,29.2,28.87,28.89,367100.0,16.568,16.5793,16.392,16.4033,367100.0
2010-02-01 12:00:00,28.89,29.05,28.89,28.99,453100.0,16.4033,16.4942,16.4033,16.4601,453100.0
2010-02-01 12:30:00,29.0,29.09,28.95,29.04,385100.0,16.4658,16.5169,16.4374,16.4885,385100.0
2010-02-01 13:00:00,29.03,29.14,28.99,29.06,235100.0,16.4828,16.5453,16.4601,16.4999,235100.0
2010-02-01 13:30:00,29.07,29.09,28.97,29.05,294200.0,16.5055,16.5169,16.4488,16.4942,294200.0
2010-02-01 14:00:00,29.06,29.12,28.92,29.01,360900.0,16.4999,16.5339,16.4204,16.4715,360900.0
2010-02-01 14:30:00,29.02,29.09,28.98,29.06,325800.0,16.4771,16.5169,16.4544,16.4999,325800.0
2010-02-01 15:00:00,29.06,29.16,28.98,29.12,519300.0,16.4999,16.5566,16.4544,16.5339,519300.0
2010-02-01 15:30:00,29.12,29.2,29.05,29.19,823200.0,16.5339,16.5793,16.4942,16.5737,823200.0
2010-02-02 09:30:00,29.37,29.39,28.94,29.04,543200.0,16.6759,16.6872,16.4317,16.4885,543200.0
2010-02-02 10:00:00,29.04,29.16,28.79,29.0,514600.0,16.4885,16.5566,16.3466,16.4658,514600.0
2010-02-02 10:30:00,29.0,29.08,28.75,28.84,601600.0,16.4658,16.5112,16.3238,16.3749,601600.0
2010-02-02 11:00:00,28.83,29.03,28.69,29.01,464600.0,16.3693,16.4828,16.2898,16.4715,464600.0
2010-02-02 11:30:00,29.02,29.03,28.9,28.98,260900.0,16.4771,16.4828,16.409,16.4544,260900.0
2010-02-02 12:00:00,28.97,29.11,28.94,29.06,187300.0,16.4488,16.5282,16.4317,16.4999,187300.0
2010-02-02 12:30:00,29.06,29.08,28.92,29.05,361500.0,16.4999,16.5112,16.4204,16.4942,361500.0
2010-02-02 13:00:00,29.05,29.06,28.89,29.01,300500.0,16.4942,16.4999,16.4033,16.4715,300500.0
2010-02-02 13:30:00,29.02,29.09,28.96,28.99,203600.0,16.4771,16.5169,16.4431,16.4601,203600.0
2010-02-02 14:00:00,29.0,29.09,28.94,29.08,228200.0,16.4658,16.5169,16.4317,16.5112,228200.0
2010-02-02 14:30:00,29.08,29.18,29.02,29.18,287600.0,16.5112,16.568,16.4771,16.568,287600.0
2010-02-02 15:00:00,29.18,29.26,29.13,29.16,355800.0,16.568,16.6134,16.5396,16.5566,355800.0
2010-02-02 15:30:00,29.17,29.18,29.02,29.09,708400.0,16.5623,16.568,16.4771,16.5169,708400.0
2010-02-03 09:30:00,28.95,29.2,28.72,29.16,379400.0,16.4374,16.5793,16.3068,16.5566,379400.0
2010-02-03 10:00:00,29.16,29.24,29.1,29.11,855400.0,16.5566,16.6021,16.5226,16.5282,855400.0
2010-02-03 10:30:00,29.11,29.29,29.01,29.18,395000.0,16.5282,16.6304,16.4715,16.568,395000.0
2010-02-03 11:00:00,29.19,29.34,29.13,29.21,337800.0,16.5737,16.6588,16.5396,16.585,337800.0
2010-02-03 11:30:00,29.21,29.22,29.09,29.13,386000.0,16.585,16.5907,16.5169,16.5396,386000.0
2010-02-03 12:00:00,29.13,29.22,29.1,29.2,327000.0,16.5396,16.5907,16.5226,16.5793,327000.0
2010-02-03 12:30:00,29.19,29.24,29.05,29.2,1313600.0,16.5737,16.6021,16.4942,16.5793,1313600.0
2010-02-03 13:00:00,29.2,29.35,29.14,29.32,375500.0,16.5793,16.6645,16.5453,16.6475,375500.0
2010-02-03 13:30:00,29.32,29.41,29.26,29.27,265000.0,16.6475,16.6986,16.6134,16.6191,265000.0
2010-02-03 14:00:00,29.28,29.35,29.19,29.23,235500.0,16.6248,16.6645,16.5737,16.5964,235500.0
2010-02-03 14:30:00,29.25,29.3,29.16,29.26,152900.0,16.6077,16.6361,16.5566,16.6134,152900.0
2010-02-03 15:00:00,29.26,29.36,29.24,29.27,351500.0,16.6134,16.6702,16.6021,16.6191,351500.0
2010-02-03 15:30:00,29.27,29.38,29.26,29.29,656500.0,16.6191,16.6815,16.6134,16.6304,656500.0
2010-02-04 09:30:00,29.02,29.44,28.68,28.71,603500.0,16.4771,16.7156,16.2841,16.3011,603500.0
2010-02-04 10:00:00,28.7,28.8,28.12,28.12,716000.0,16.2955,16.3522,15.9661,15.9661,716000.0
2010-02-04 10:30:00,28.13,28.45,28.12,28.35,337500.0,15.9718,16.1535,15.9661,16.0967,337500.0
2010-02-04 11:00:00,28.34,28.58,28.28,28.57,508700.0,16.0911,16.2273,16.057,16.2216,508700.0
2010-02-04 11:30:00,28.59,28.59,28.31,28.36,346900.0,16.233,16.233,16.074,16.1024,346900.0
2010-02-04 12:00:00,28.36,28.44,28.25,28.28,355400.0,16.1024,16.1478,16.04,16.057,355400.0
2010-02-04 12:30:00,28.29,28.39,28.2,28.32,313100.0,16.0627,16.1194,16.0116,16.0797,313100.0
2010-02-04 13:00:00,28.31,28.39,28.3,28.33,179900.0,16.074,16.1194,16.0683,16.0854,179900.0
2010-02-04 13:30:00,28.33,28.36,28.21,28.27,241600.0,16.0854,16.1024,16.0172,16.0513,241600.0
2010-02-04 14:00:00,28.27,28.5,28.26,28.47,316000.0,16.0513,16.1819,16.0456,16.1649,316000.0
2010-02-04 14:30:00,28.46,28.59,28.45,28.48,263100.0,16.1592,16.233,16.1535,16.1705,263100.0
2010-02-04 15:00:00,28.49,28.51,28.33,28.41,405200.0,16.1762,16.1876,16.0854,16.1308,405200.0
2010-02-04 15:30:00,28.41,28.48,28.31,28.31,945700.0,16.1308,16.1705,16.074,16.074,945700.0
2010-02-05 09:30:00,28.47,28.72,28.31,28.32,385300.0,16.1649,16.3068,16.074,16.0797,385300.0
2010-02-05 10:00:00,28.32,28.85,28.21,28.72,684500.0,16.0797,16.3806,16.0172,16.3068,684500.0
2010-02-05 10:30:00,28.74,28.96,28.72,28.94,374600.0,16.3182,16.4431,16.3068,16.4317,374600.0
2010-02-05 11:00:00,28.94,28.96,28.59,28.61,385300.0,16.4317,16.4431,16.233,16.2444,385300.0
2010-02-05 11:30:00,28.61,28.72,28.37,28.45,532100.0,16.2444,16.3068,16.1081,16.1535,532100.0
2010-02-05 12:00:00,28.45,28.62,28.43,28.54,272300.0,16.1535,16.25,16.1422,16.2046,272300.0
2010-02-05 12:30:00,28.54,28.61,28.43,28.58,208400.0,16.2046,16.2444,16.1422,16.2273,208400.0
2010-02-05 13:00:00,28.58,28.58,28.31,28.33,210300.0,16.2273,16.2273,16.074,16.0854,210300.0
2010-02-05 13:30:00,28.33,28.39,28.06,28.09,294800.0,16.0854,16.1194,15.9321,15.9491,294800.0
2010-02-05 14:00:00,28.09,28.35,28.07,28.29,359500.0,15.9491,16.0967,15.9378,16.0627,359500.0
2010-02-05 14:30:00,28.28,28.46,28.23,28.44,319800.0,16.057,16.1592,16.0286,16.1478,319800.0
2010-02-05 15:00:00,28.44,28.92,28.43,28.74,759600.0,16.1478,16.4204,16.1422,16.3182,759600.0
2010-02-05 15:30:00,28.74,28.9,28.66,28.79,915500.0,16.3182,16.409,16.2727,16.3466,915500.0
2010-02-08 09:30:00,28.62,28.84,28.3,28.68,253000.0,16.25,16.3749,16.0683,16.2841,253000.0
2010-02-08 10:00:00,28.7,29.17,28.64,29.16,388800.0,16.2955,16.5623,16.2614,16.5566,388800.0
2010-02-08 10:30:00,29.15,29.27,29.01,29.23,215400.0,16.551,16.6191,16.4715,16.5964,215400.0
2010-02-08 11:00:00,29.24,29.31,29.18,29.2,193900.0,16.6021,16.6418,16.568,16.5793,193900.0
2010-02-08 11:30:00,29.2,29.3,29.08,29.12,160700.0,16.5793,16.6361,16.5112,16.5339,160700.0
2010-02-08 12:00:00,29.13,29.21,29.05,29.2,137900.0,16.5396,16.585,16.4942,16.5793,137900.0
2010-02-08 12:30:00,29.19,29.2,29.08,29.09,153100.0,16.5737,16.5793,16.5112,16.5169,153100.0
2010-02-08 13:00:00,29.1,29.1,28.86,28.88,204700.0,16.5226,16.5226,16.3863,16.3977,204700.0
2010-02-08 13:30:00,28.88,28.96,28.87,28.95,119800.0,16.3977,16.4431,16.392,16.4374,119800.0
2010-02-08 14:00:00,28.96,29.05,28.95,29.02,109500.0,16.4431,16.4942,16.4374,16.4771,109500.0
2010-02-08 14:30:00,29.03,29.04,28.91,28.92,193200.0,16.4828,16.4885,16.4147,16.4204,193200.0
2010-02-08 15:00:00,28.91,28.94,28.79,28.84,313900.0,16.4147,16.4317,16.3466,16.3749,313900.0
2010-02-08 15:30:00,28.84,28.91,28.7,28.73,546100.0,16.3749,16.4147,16.2955,16.3125,546100.0
2010-02-09 09:30:00,29.11,29.31,28.98,29.18,341000.0,16.5282,16.6418,16.4544,16.568,341000.0
2010-02-09 10:00:00,29.19,29.37,29.04,29.28,364300.0,16.5737,16.6759,16.4885,16.6248,364300.0
2010-02-09 10:30:00,29.28,29.32,29.02,29.04,231100.0,16.6248,16.6475,16.4771,16.4885,231100.0
2010-02-09 11:00:00,29.03,29.04,28.76,28.87,262700.0,16.4828,16.4885,16.3295,16.392,262700.0
2010-02-09 11:30:00,28.87,29.3,28.85,29.25,329200.0,16.392,16.6361,16.3806,16.6077,329200.0
2010-02-09 12:00:00,29.26,29.54,29.24,29.39,228300.0,16.6134,16.7724,16.6021,16.6872,228300.0
2010-02-09 12:30:00,29.4,29.48,29.15,29.26,311700.0,16.6929,16.7383,16.551,16.6134,311700.0
2010-02-09 13:00:00,29.28,29.35,29.21,29.22,108600.0,16.6248,16.6645,16.585,16.5907,108600.0
2010-02-09 13:30:00,29.22,29.32,29.19,29.29,126700.0,16.5907,16.6475,16.5737,16.6304,126700.0
2010-02-09 14:00:00,29.3,29.31,29.14,29.22,120600.0,16.6361,16.6418,16.5453,16.5907,120600.0
2010-02-09 14:30:00,29.22,29.31,29.14,29.14,208500.0,16.5907,16.6418,16.5453,16.5453,208500.0
2010-02-09 15:00:00,29.14,29.27,29.11,29.24,310300.0,16.5453,16.6191,16.5282,16.6021,310300.0
2010-02-09 15:30:00,29.23,29.31,29.07,29.16,471900.0,16.5964,16.6418,16.5055,16.5566,471900.0
2010-02-10 09:30:00,29.15,29.5,29.06,29.22,229900.0,16.551,16.7497,16.4999,16.5907,229900.0
2010-02-10 10:00:00,29.22,29.24,28.71,28.81,390300.0,16.5907,16.6021,16.3011,16.3579,390300.0
2010-02-10 10:30:00,28.81,28.9,28.7,28.88,241200.0,16.3579,16.409,16.2955,16.3977,241200.0
2010-02-10 11:00:00,28.89,28.9,28.7,28.85,173500.0,16.4033,16.409,16.2955,16.3806,173500.0
2010-02-10 11:30:00,28.85,28.94,28.73,28.78,127800.0,16.3806,16.4317,16.3125,16.3409,127800.0
2010-02-10 12:00:00,28.77,29.05,28.74,29.03,150400.0,16.3352,16.4942,16.3182,16.4828,150400.0
2010-02-10 12:30:00,29.03,29.09,29.02,29.06,107300.0,16.4828,16.5169,16.4771,16.4999,107300.0
2010-02-10 13:00:00,29.06,29.25,29.05,29.23,102700.0,16.4999,16.6077,16.4942,16.5964,102700.0
2010-02-10 13:30:00,29.23,29.24,29.07,29.1,91600.0,16.5964,16.6021,16.5055,16.5226,91600.0
2010-02-10 14:00:00,29.09,29.16,29.07,29.09,134100.0,16.5169,16.5566,16.5055,16.5169,134100.0
2010-02-10 14:30:00,29.1,29.1,28.98,29.06,92300.0,16.5226,16.5226,16.4544,16.4999,92300.0
2010-02-10 15:00:00,29.07,29.13,29.04,29.13,101400.0,16.5055,16.5396,16.4885,16.5396,101400.0
2010-02-10 15:30:00,29.14,29.14,28.98,28.99,309400.0,16.5453,16.5453,16.4544,16.4601,309400.0
2010-02-11 09:30:00,28.92,28.92,28.63,28.8,354800.0,16.5039,16.5039,16.3384,16.4354,354800.0
2010-02-11 10:00:00,28.81,29.18,28.69,29.16,363500.0,16.4411,16.6523,16.3727,16.6409,363500.0
2010-02-11 10:30:00,29.15,29.22,28.97,29.13,382700.0,16.6352,16.6751,16.5325,16.6238,382700.0
2010-02-11 11:00:00,29.13,29.58,29.13,29.5,340500.0,16.6238,16.8806,16.6238,16.8349,340500.0
2010-02-11 11:30:00,29.51,29.56,29.4,29.52,233000.0,16.8406,16.8692,16.7778,16.8463,233000.0
2010-02-11 12:00:00,29.53,29.63,29.51,29.55,313500.0,16.852,16.9091,16.8406,16.8634,313500.0
2010-02-11 12:30:00,29.55,29.55,29.41,29.47,243800.0,16.8634,16.8634,16.7835,16.8178,243800.0
2010-02-11 13:00:00,29.47,29.65,29.41,29.58,171100.0,16.8178,16.9205,16.7835,16.8806,171100.0
2010-02-11 13:30:00,29.58,29.64,29.44,29.47,220200.0,16.8806,16.9148,16.8007,16.8178,220200.0
2010-02-11 14:00:00,29.47,29.53,29.43,29.47,288500.0,16.8178,16.852,16.795,16.8178,288500.0
2010-02-11 14:30:00,29.48,29.5,29.43,29.45,256000.0,16.8235,16.8349,16.795,16.8064,256000.0
2010-02-11 15:00:00,29.45,29.5,29.42,29.5,222500.0,16.8064,16.8349,16.7893,16.8349,222500.0
2010-02-11 15:30:00,29.49,29.5,29.42,29.48,661300.0,16.8292,16.8349,16.7893,16.8235,661300.0
2010-02-12 09:30:00,29.1,29.25,28.76,29.21,515900.0,16.6066,16.6922,16.4126,16.6694,515900.0
2010-02-12 10:00:00,29.22,29.64,29.05,29.63,492300.0,16.6751,16.9148,16.5781,16.9091,492300.0
2010-02-12 10:30:00,29.63,29.68,29.34,29.38,412200.0,16.9091,16.9376,16.7436,16.7664,412200.0
2010-02-12 11:00:00,29.37,29.62,29.28,29.52,198400.0,16.7607,16.9034,16.7094,16.8463,198400.0
2010-02-12 11:30:00,29.52,29.77,29.47,29.75,188600.0,16.8463,16.989,16.8178,16.9776,188600.0
2010-02-12 12:00:00,29.76,30.12,29.76,29.91,347000.0,16.9833,17.1887,16.9833,17.0689,347000.0
2010-02-12 12:30:00,29.9,29.96,29.82,29.86,167800.0,17.0632,17.0974,17.0175,17.0404,167800.0
2010-02-12 13:00:00,29.85,29.85,29.53,29.63,186600.0,17.0346,17.0346,16.852,16.9091,186600.0
2010-02-12 13:30:00,29.62,29.71,29.55,29.62,132900.0,16.9034,16.9548,16.8634,16.9034,132900.0
2010-02-12 14:00:00,29.61,29.8,29.59,29.75,191700.0,16.8977,17.0061,16.8863,16.9776,191700.0
2010-02-12 14:30:00,29.75,29.75,29.62,29.71,313900.0,16.9776,16.9776,16.9034,16.9548,313900.0
2010-02-12 15:00:00,29.7,29.76,29.64,29.67,446300.0,16.949,16.9833,16.9148,16.9319,446300.0
2010-02-12 15:30:00,29.67,29.74,29.62,29.69,588700.0,16.9319,16.9719,16.9034,16.9433,588700.0
2010-02-16 09:30:00,30.09,30.19,29.78,30.05,347900.0,17.1716,17.2287,16.9947,17.1488,347900.0
2010-02-16 10:00:00,30.06,30.27,30.06,30.25,302700.0,17.1545,17.2743,17.1545,17.2629,302700.0
2010-02-16 10:30:00,30.25,30.45,30.2,30.37,371700.0,17.2629,17.3771,17.2344,17.3314,371700.0
2010-02-16 11:00:00,30.37,30.43,30.34,30.41,143400.0,17.3314,17.3656,17.3143,17.3542,143400.0
2010-02-16 11:30:00,30.41,30.5,30.31,30.33,259700.0,17.3542,17.4056,17.2972,17.3086,259700.0
2010-02-16 12:00:00,30.33,30.48,30.31,30.42,142300.0,17.3086,17.3942,17.2972,17.3599,142300.0
2010-02-16 12:30:00,30.41,30.53,30.36,30.51,174200.0,17.3542,17.4227,17.3257,17.4113,174200.0
2010-02-16 13:00:00,30.51,30.52,30.42,30.47,124000.0,17.4113,17.417,17.3599,17.3885,124000.0
2010-02-16 13:30:00,30.47,30.55,30.46,30.53,150000.0,17.3885,17.4341,17.3828,17.4227,150000.0
2010-02-16 14:00:00,30.52,30.57,30.49,30.54,170500.0,17.417,17.4455,17.3999,17.4284,170500.0
2010-02-16 14:30:00,30.54,30.61,30.47,30.6,336500.0,17.4284,17.4684,17.3885,17.4627,336500.0
2010-02-16 15:00:00,30.59,30.75,30.59,30.74,363300.0,17.4569,17.5483,17.4569,17.5425,363300.0
2010-02-16 15:30:00,30.74,30.83,30.72,30.82,1132700.0,17.5425,17.5939,17.5311,17.5882,1132700.0
2010-02-17 09:30:00,30.9,30.96,30.48,30.48,452500.0,17.6339,17.6681,17.3942,17.3942,452500.0
2010-02-17 10:00:00,30.48,30.5,30.33,30.44,348000.0,17.3942,17.4056,17.3086,17.3713,348000.0
2010-02-17 10:30:00,30.44,30.54,30.35,30.42,177100.0,17.3713,17.4284,17.32,17.3599,177100.0
2010-02-17 11:00:00,30.42,30.44,30.12,30.14,268800.0,17.3599,17.3713,17.1887,17.2001,268800.0
2010-02-17 11:30:00,30.13,30.19,30.05,30.13,261100.0,17.1944,17.2287,17.1488,17.1944,261100.0
2010-02-17 12:00:00,30.14,30.31,30.14,30.3,137100.0,17.2001,17.2972,17.2001,17.2914,137100.0
2010-02-17 12:30:00,30.31,30.32,30.22,30.24,106400.0,17.2972,17.3029,17.2458,17.2572,106400.0
2010-02-17 13:00:00,30.24,30.29,30.23,30.26,85100.0,17.2572,17.2857,17.2515,17.2686,85100.0
2010-02-17 13:30:00,30.26,30.26,30.14,30.18,120400.0,17.2686,17.2686,17.2001,17.223,120400.0
2010-02-17 14:00:00,30.17,30.27,30.15,30.25,293900.0,17.2173,17.2743,17.2058,17.2629,293900.0
2010-02-17 14:30:00,30.24,30.35,30.18,30.3,147100.0,17.2572,17.32,17.223,17.2914,147100.0
2010-02-17 15:00:00,30.3,30.41,30.29,30.4,235400.0,17.2914,17.3542,17.2857,17.3485,235400.0
2010-02-17 15:30:00,30.39,30.46,30.35,30.44,469000.0,17.3428,17.3828,17.32,17.3713,469000.0
2010-02-18 09:30:00,30.27,30.27,29.67,29.75,647200.0,17.2743,17.2743,16.9319,16.9776,647200.0
2010-02-18 10:00:00,29.75,30.01,29.73,29.86,272300.0,16.9776,17.126,16.9662,17.0404,272300.0
2010-02-18 10:30:00,29.85,30.07,29.77,30.05,278000.0,17.0346,17.1602,16.989,17.1488,278000.0
2010-02-18 11:00:00,30.04,30.05,29.94,29.95,207900.0,17.1431,17.1488,17.086,17.0917,207900.0
2010-02-18 11:30:00,29.94,29.99,29.91,29.93,116000.0,17.086,17.1145,17.0689,17.0803,116000.0
2010-02-18 12:00:00,29.94,29.95,29.81,29.83,132000.0,17.086,17.0917,17.0118,17.0232,132000.0
2010-02-18 12:30:00,29.82,29.91,29.78,29.9,82300.0,17.0175,17.0689,16.9947,17.0632,82300.0
2010-02-18 13:00:00,29.91,29.91,29.88,29.88,85800.0,17.0689,17.0689,17.0518,17.0518,85800.0
2010-02-18 13:30:00,29.89,29.96,29.88,29.92,119300.0,17.0575,17.0974,17.0518,17.0746,119300.0
2010-02-18 14:00:00,29.92,30.11,29.92,30.09,155700.0,17.0746,17.183,17.0746,17.1716,155700.0
2010-02-18 14:30:00,30.09,30.25,30.09,30.2,252900.0,17.1716,17.2629,17.1716,17.2344,252900.0
2010-02-18 15:00:00,30.2,30.21,30.13,30.16,188300.0,17.2344,17.2401,17.1944,17.2116,188300.0
2010-02-18 15:30:00,30.15,30.26,30.15,30.25,540800.0,17.2058,17.2686,17.2058,17.2629,540800.0
2010-02-19 09:30:00,30.47,30.61,30.21,30.25,579200.0,17.3885,17.4684,17.2401,17.2629,579200.0
2010-02-19 10:00:00,30.25,30.33,30.1,30.31,255500.0,17.2629,17.3086,17.1773,17.2972,255500.0
2010-02-19 10:30:00,30.3,30.41,30.2,30.36,215900.0,17.2914,17.3542,17.2344,17.3257,215900.0
2010-02-19 11:00:00,30.37,30.54,30.31,30.52,156100.0,17.3314,17.4284,17.2972,17.417,156100.0
2010-02-19 11:30:00,30.52,30.69,30.5,30.69,162100.0,17.417,17.514,17.4056,17.514,162100.0
2010-02-19 12:00:00,30.68,30.73,30.64,30.69,208400.0,17.5083,17.5368,17.4855,17.514,208400.0
2010-02-19 12:30:00,30.69,30.69,30.59,30.66,158000.0,17.514,17.514,17.4569,17.4969,158000.0
2010-02-19 13:00:00,30.65,30.66,30.56,30.56,107300.0,17.4912,17.4969,17.4398,17.4398,107300.0
2010-02-19 13:30:00,30.56,30.62,30.52,30.62,165300.0,17.4398,17.4741,17.417,17.4741,165300.0
2010-02-19 14:00:00,30.62,30.68,30.57,30.66,156200.0,17.4741,17.5083,17.4455,17.4969,156200.0
2010-02-19 14:30:00,30.67,30.69,30.6,30.63,112000.0,17.5026,17.514,17.4627,17.4798,112000.0
2010-02-19 15:00:00,30.62,30.69,30.51,30.52,338800.0,17.4741,17.514,17.4113,17.417,338800.0
2010-02-19 15:30:00,30.52,30.6,30.52,30.58,914700.0,17.417,17.4627,17.417,17.4512,914700.0
2010-02-22 09:30:00,30.79,30.82,30.39,30.4,401400.0,17.5711,17.5882,17.3428,17.3485,401400.0
2010-02-22 10:00:00,30.39,30.55,30.27,30.53,238800.0,17.3428,17.4341,17.2743,17.4227,238800.0
2010-02-22 10:30:00,30.53,30.6,30.47,30.47,176600.0,17.4227,17.4627,17.3885,17.3885,176600.0
2010-02-22 11:00:00,30.48,30.51,30.3,30.3,223800.0,17.3942,17.4113,17.2914,17.2914,223800.0
2010-02-22 11:30:00,30.3,30.31,30.18,30.19,217400.0,17.2914,17.2972,17.223,17.2287,217400.0
2010-02-22 12:00:00,30.2,30.3,30.19,30.25,106500.0,17.2344,17.2914,17.2287,17.2629,106500.0
2010-02-22 12:30:00,30.25,30.4,30.25,30.4,127800.0,17.2629,17.3485,17.2629,17.3485,127800.0
2010-02-22 13:00:00,30.4,30.41,30.34,30.37,95900.0,17.3485,17.3542,17.3143,17.3314,95900.0
2010-02-22 13:30:00,30.38,30.4,30.32,30.32,78400.0,17.3371,17.3485,17.3029,17.3029,78400.0
2010-02-22 14:00:00,30.32,30.35,30.31,30.33,106300.0,17.3029,17.32,17.2972,17.3086,106300.0
2010-02-22 14:30:00,30.34,30.37,30.29,30.32,192600.0,17.3143,17.3314,17.2857,17.3029,192600.0
2010-02-22 15:00:00,30.33,30.42,30.32,30.37,190200.0,17.3086,17.3599,17.3029,17.3314,190200.0
2010-02-22 15:30:00,30.37,30.39,30.26,30.33,415200.0,17.3314,17.3428,17.2686,17.3086,415200.0
2010-02-23 09:30:00,30.02,30.15,29.63,29.66,452300.0,17.1317,17.2058,16.9091,16.9262,452300.0
2010-02-23 10:00:00,29.66,29.73,29.06,29.25,758400.0,16.9262,16.9662,16.5838,16.6922,758400.0
2010-02-23 10:30:00,29.25,29.3,29.15,29.28,226000.0,16.6922,16.7208,16.6352,16.7094,226000.0
2010-02-23 11:00:00,29.28,29.34,29.06,29.12,248700.0,16.7094,16.7436,16.5838,16.6181,248700.0
2010-02-23 11:30:00,29.11,29.15,29.08,29.09,132600.0,16.6123,16.6352,16.5952,16.6009,132600.0
2010-02-23 12:00:00,29.09,29.1,28.92,28.94,240900.0,16.6009,16.6066,16.5039,16.5153,240900.0
2010-02-23 12:30:00,28.93,29.02,28.92,28.97,207500.0,16.5096,16.561,16.5039,16.5325,207500.0
2010-02-23 13:00:00,28.96,29.0,28.93,28.95,486800.0,16.5267,16.5496,16.5096,16.521,486800.0
2010-02-23 13:30:00,28.94,29.0,28.88,28.89,313800.0,16.5153,16.5496,16.4811,16.4868,313800.0
2010-02-23 14:00:00,28.9,28.93,28.83,28.85,386700.0,16.4925,16.5096,16.4526,16.464,386700.0
2010-02-23 14:30:00,28.84,28.96,28.8,28.9,557700.0,16.4583,16.5267,16.4354,16.4925,557700.0
2010-02-23 15:00:00,28.9,28.95,28.9,28.93,329800.0,16.4925,16.521,16.4925,16.5096,329800.0
2010-02-23 15:30:00,28.94,28.95,28.86,28.89,700300.0,16.5153,16.521,16.4697,16.4868,700300.0
2010-02-24 09:30:00,29.11,29.5,29.1,29.35,562500.0,16.6123,16.8349,16.6066,16.7493,562500.0
2010-02-24 10:00:00,29.34,29.35,28.96,29.01,825200.0,16.7436,16.7493,16.5267,16.5553,825200.0
2010-02-24 10:30:00,29.0,29.4,28.9,29.36,619400.0,16.5496,16.7778,16.4925,16.755,619400.0
2010-02-24 11:00:00,29.36,29.37,29.11,29.23,373300.0,16.755,16.7607,16.6123,16.6808,373300.0
2010-02-24 11:30:00,29.23,29.26,29.11,29.14,165300.0,16.6808,16.6979,16.6123,16.6295,165300.0
2010-02-24 12:00:00,29.13,29.19,29.11,29.12,182300.0,16.6238,16.658,16.6123,16.6181,182300.0
2010-02-24 12:30:00,29.12,29.13,29.02,29.05,154500.0,16.6181,16.6238,16.561,16.5781,154500.0
2010-02-24 13:00:00,29.04,29.24,29.01,29.16,231900.0,16.5724,16.6865,16.5553,16.6409,231900.0
2010-02-24 13:30:00,29.15,29.26,29.15,29.26,158800.0,16.6352,16.6979,16.6352,16.6979,158800.0
2010-02-24 14:00:00,29.26,29.28,29.15,29.17,224900.0,16.6979,16.7094,16.6352,16.6466,224900.0
2010-02-24 14:30:00,29.17,29.19,29.0,29.0,301500.0,16.6466,16.658,16.5496,16.5496,301500.0
2010-02-24 15:00:00,29.0,29.08,28.96,28.98,254800.0,16.5496,16.5952,16.5267,16.5382,254800.0
2010-02-24 15:30:00,28.99,29.14,28.92,29.1,848700.0,16.5439,16.6295,16.5039,16.6066,848700.0
2010-02-25 09:30:00,28.33,28.49,27.98,28.2,829300.0,16.1672,16.2585,15.9675,16.093,829300.0
2010-02-25 10:00:00,28.19,28.3,28.1,28.26,378100.0,16.0873,16.1501,16.036,16.1273,378100.0
2010-02-25 10:30:00,28.25,28.34,28.22,28.3,228000.0,16.1216,16.1729,16.1044,16.1501,228000.0
2010-02-25 11:00:00,28.29,28.34,28.21,28.21,281100.0,16.1444,16.1729,16.0987,16.0987,281100.0
2010-02-25 11:30:00,28.21,28.23,28.02,28.07,384200.0,16.0987,16.1102,15.9903,16.0188,384200.0
2010-02-25 12:00:00,28.07,28.17,28.06,28.16,199200.0,16.0188,16.0759,16.0131,16.0702,199200.0
2010-02-25 12:30:00,28.16,28.32,28.13,28.23,173500.0,16.0702,16.1615,16.0531,16.1102,173500.0
2010-02-25 13:00:00,28.24,28.3,28.22,28.25,108100.0,16.1159,16.1501,16.1044,16.1216,108100.0
2010-02-25 13:30:00,28.25,28.55,28.22,28.55,282400.0,16.1216,16.2928,16.1044,16.2928,282400.0
2010-02-25 14:00:00,28.55,28.61,28.4,28.52,309900.0,16.2928,16.327,16.2072,16.2756,309900.0
2010-02-25 14:30:00,28.51,28.62,28.47,28.61,180600.0,16.2699,16.3327,16.2471,16.327,180600.0
2010-02-25 15:00:00,28.61,28.78,28.57,28.78,219100.0,16.327,16.424,16.3042,16.424,219100.0
2010-02-25 15:30:00,28.78,28.93,28.74,28.9,646200.0,16.424,16.5096,16.4012,16.4925,646200.0
2010-02-26 09:30:00,28.92,28.99,28.44,28.57,274700.0,16.5039,16.5439,16.23,16.3042,274700.0
2010-02-26 10:00:00,28.56,28.86,28.51,28.8,286400.0,16.2985,16.4697,16.2699,16.4354,286400.0
2010-02-26 10:30:00,28.8,29.02,28.8,28.84,350200.0,16.4354,16.561,16.4354,16.4583,350200.0
2010-02-26 11:00:00,28.84,28.9,28.74,28.84,240700.0,16.4583,16.4925,16.4012,16.4583,240700.0
2010-02-26 11:30:00,28.84,28.92,28.72,28.73,152600.0,16.4583,16.5039,16.3898,16.3955,152600.0
2010-02-26 12:00:00,28.74,28.8,28.65,28.78,131300.0,16.4012,16.4354,16.3498,16.424,131300.0
2010-02-26 12:30:00,28.78,28.88,28.76,28.83,94200.0,16.424,16.4811,16.4126,16.4526,94200.0
2010-02-26 13:00:00,28.83,28.88,28.81,28.88,56500.0,16.4526,16.4811,16.4411,16.4811,56500.0
2010-02-26 13:30:00,28.88,29.04,28.85,29.01,254400.0,16.4811,16.5724,16.464,16.5553,254400.0
2010-02-26 14:00:00,29.01,29.03,28.99,29.01,142600.0,16.5553,16.5667,16.5439,16.5553,142600.0
2010-02-26 14:30:00,29.0,29.03,28.99,29.01,101200.0,16.5496,16.5667,16.5439,16.5553,101200.0
2010-02-26 15:00:00,29.02,29.05,28.99,29.03,213600.0,16.561,16.5781,16.5439,16.5667,213600.0
2010-02-26 15:30:00,29.03,29.14,28.99,29.14,686800.0,16.5667,16.6295,16.5439,16.6295,686800.0
2010-03-01 09:30:00,29.37,29.76,29.37,29.54,365900.0,16.7607,16.9833,16.7607,16.8577,365900.0
2010-03-01 10:00:00,29.54,29.9,29.46,29.72,340800.0,16.8577,17.0632,16.8121,16.9605,340800.0
2010-03-01 10:30:00,29.72,29.9,29.64,29.81,178200.0,16.9605,17.0632,16.9148,17.0118,178200.0
2010-03-01 11:00:00,29.81,29.98,29.81,29.86,292000.0,17.0118,17.1088,17.0118,17.0404,292000.0
2010-03-01 11:30:00,29.87,29.96,29.82,29.94,222500.0,17.0461,17.0974,17.0175,17.086,222500.0
2010-03-01 12:00:00,29.95,30.05,29.92,30.0,221100.0,17.0917,17.1488,17.0746,17.1202,221100.0
2010-03-01 12:30:00,30.0,30.01,29.9,29.9,138600.0,17.1202,17.126,17.0632,17.0632,138600.0
2010-03-01 13:00:00,29.9,29.95,29.89,29.93,142100.0,17.0632,17.0917,17.0575,17.0803,142100.0
2010-03-01 13:30:00,29.93,30.07,29.93,30.06,212200.0,17.0803,17.1602,17.0803,17.1545,212200.0
2010-03-01 14:00:00,30.05,30.14,30.05,30.11,219300.0,17.1488,17.2001,17.1488,17.183,219300.0
2010-03-01 14:30:00,30.11,30.15,30.02,30.09,186600.0,17.183,17.2058,17.1317,17.1716,186600.0
2010-03-01 15:00:00,30.09,30.15,30.05,30.13,228300.0,17.1716,17.2058,17.1488,17.1944,228300.0
2010-03-01 15:30:00,30.13,30.16,30.05,30.15,731100.0,17.1944,17.2116,17.1488,17.2058,731100.0
2010-03-02 09:30:00,30.48,30.6,30.29,30.49,332400.0,17.3942,17.4627,17.2857,17.3999,332400.0
2010-03-02 10:00:00,30.5,30.61,30.37,30.48,400000.0,17.4056,17.4684,17.3314,17.3942,400000.0
2010-03-02 10:30:00,30.48,30.53,30.43,30.49,214600.0,17.3942,17.4227,17.3656,17.3999,214600.0
2010-03-02 11:00:00,30.48,30.55,30.43,30.53,200000.0,17.3942,17.4341,17.3656,17.4227,200000.0
2010-03-02 11:30:00,30.53,30.63,30.48,30.61,135300.0,17.4227,17.4798,17.3942,17.4684,135300.0
2010-03-02 12:00:00,30.61,30.61,30.32,30.32,181500.0,17.4684,17.4684,17.3029,17.3029,181500.0
2010-03-02 12:30:00,30.32,30.56,30.32,30.55,135200.0,17.3029,17.4398,17.3029,17.4341,135200.0
2010-03-02 13:00:00,30.56,30.62,30.55,30.61,139300.0,17.4398,17.4741,17.4341,17.4684,139300.0
2010-03-02 13:30:00,30.61,30.68,30.59,30.65,108700.0,17.4684,17.5083,17.4569,17.4912,108700.0
2010-03-02 14:00:00,30.66,30.7,30.52,30.53,113300.0,17.4969,17.5197,17.417,17.4227,113300.0
2010-03-02 14:30:00,30.52,30.53,30.33,30.37,171000.0,17.417,17.4227,17.3086,17.3314,171000.0
2010-03-02 15:00:00,30.37,30.51,30.19,30.19,348800.0,17.3314,17.4113,17.2287,17.2287,348800.0
2010-03-02 15:30:00,30.19,30.33,30.19,30.26,383300.0,17.2287,17.3086,17.2287,17.2686,383300.0
2010-03-03 09:30:00,30.5,30.6,30.27,30.5,185800.0,17.4056,17.4627,17.2743,17.4056,185800.0
2010-03-03 10:00:00,30.5,30.65,30.36,30.56,358800.0,17.4056,17.4912,17.3257,17.4398,358800.0
2010-03-03 10:30:00,30.55,30.63,30.44,30.57,188000.0,17.4341,17.4798,17.3713,17.4455,188000.0
2010-03-03 11:00:00,30.58,30.7,30.55,30.7,210200.0,17.4512,17.5197,17.4341,17.5197,210200.0
2010-03-03 11:30:00,30.7,30.72,30.61,30.69,129400.0,17.5197,17.5311,17.4684,17.514,129400.0
2010-03-03 12:00:00,30.69,30.69,30.59,30.59,100900.0,17.514,17.514,17.4569,17.4569,100900.0
2010-03-03 12:30:00,30.59,30.6,30.4,30.42,140900.0,17.4569,17.4627,17.3485,17.3599,140900.0
2010-03-03 13:00:00,30.43,30.49,30.41,30.42,95900.0,17.3656,17.3999,17.3542,17.3599,95900.0
2010-03-03 13:30:00,30.42,30.55,30.41,30.54,69900.0,17.3599,17.4341,17.3542,17.4284,69900.0
2010-03-03 14:00:00,30.54,30.55,30.3,30.35,140600.0,17.4284,17.4341,17.2914,17.32,140600.0
2010-03-03 14:30:00,30.37,30.37,30.1,30.14,200200.0,17.3314,17.3314,17.1773,17.2001,200200.0
2010-03-03 15:00:00,30.13,30.28,30.08,30.21,182600.0,17.1944,17.28,17.1659,17.2401,182600.0
2010-03-03 15:30:00,30.2,30.31,30.16,30.22,285200.0,17.2344,17.2972,17.2116,17.2458,285200.0
2010-03-04 09:30:00,30.18,30.44,30.08,30.16,222300.0,17.223,17.3713,17.1659,17.2116,222300.0
2010-03-04 10:00:00,30.15,30.16,29.87,29.98,171300.0,17.2058,17.2116,17.0461,17.1088,171300.0
2010-03-04 10:30:00,29.97,29.99,29.62,29.8,238300.0,17.1031,17.1145,16.9034,17.0061,238300.0
2010-03-04 11:00:00,29.81,29.91,29.76,29.87,100300.0,17.0118,17.0689,16.9833,17.0461,100300.0
2010-03-04 11:30:00,29.87,29.91,29.79,29.82,54100.0,17.0461,17.0689,17.0004,17.0175,54100.0
2010-03-04 12:00:00,29.82,29.86,29.73,29.85,92600.0,17.0175,17.0404,16.9662,17.0346,92600.0
2010-03-04 12:30:00,29.86,29.88,29.77,29.86,64000.0,17.0404,17.0518,16.989,17.0404,64000.0
2010-03-04 13:00:00,29.86,29.91,29.82,29.85,69600.0,17.0404,17.0689,17.0175,17.0346,69600.0
2010-03-04 13:30:00,29.84,29.85,29.76,29.83,46700.0,17.0289,17.0346,16.9833,17.0232,46700.0
2010-03-04 14:00:00,29.84,29.85,29.78,29.82,70900.0,17.0289,17.0346,16.9947,17.0175,70900.0
2010-03-04 14:30:00,29.82,29.88,29.79,29.81,96200.0,17.0175,17.0518,17.0004,17.0118,96200.0
2010-03-04 15:00:00,29.82,29.88,29.76,29.88,101900.0,17.0175,17.0518,16.9833,17.0518,101900.0
2010-03-04 15:30:00,29.88,30.07,29.87,30.03,571600.0,17.0518,17.1602,17.0461,17.1374,571600.0
2010-03-05 09:30:00,30.2,30.3,29.96,30.29,268500.0,17.2344,17.2914,17.0974,17.2857,268500.0
2010-03-05 10:00:00,30.3,30.63,30.25,30.58,317200.0,17.2914,17.4798,17.2629,17.4512,317200.0
2010-03-05 10:30:00,30.57,30.62,30.39,30.46,128300.0,17.4455,17.4741,17.3428,17.3828,128300.0
2010-03-05 11:00:00,30.46,30.48,30.32,30.35,142300.0,17.3828,17.3942,17.3029,17.32,142300.0
2010-03-05 11:30:00,30.35,30.39,30.33,30.36,92100.0,17.32,17.3428,17.3086,17.3257,92100.0
2010-03-05 12:00:00,30.35,30.43,30.35,30.43,68500.0,17.32,17.3656,17.32,17.3656,68500.0
2010-03-05 12:30:00,30.43,30.49,30.4,30.46,77300.0,17.3656,17.3999,17.3485,17.3828,77300.0
2010-03-05 13:00:00,30.46,30.5,30.43,30.46,76900.0,17.3828,17.4056,17.3656,17.3828,76900.0
2010-03-05 13:30:00,30.46,30.49,30.41,30.45,176700.0,17.3828,17.3999,17.3542,17.3771,176700.0
2010-03-05 14:00:00,30.46,30.51,30.38,30.39,209000.0,17.3828,17.4113,17.3371,17.3428,209000.0
2010-03-05 14:30:00,30.39,30.42,30.38,30.4,149300.0,17.3428,17.3599,17.3371,17.3485,149300.0
2010-03-05 15:00:00,30.4,30.44,30.28,30.35,242400.0,17.3485,17.3713,17.28,17.32,242400.0
2010-03-05 15:30:00,30.35,30.4,30.28,30.3,519600.0,17.32,17.3485,17.28,17.2914,519600.0
2010-03-08 09:30:00,30.38,30.48,30.16,30.16,268500.0,17.3371,17.3942,17.2116,17.2116,268500.0
2010-03-08 10:00:00,30.17,30.31,30.15,30.2,218500.0,17.2173,17.2972,17.2058,17.2344,218500.0
2010-03-08 10:30:00,30.2,30.27,30.15,30.19,183800.0,17.2344,17.2743,17.2058,17.2287,183800.0
2010-03-08 11:00:00,30.2,30.21,30.15,30.17,98700.0,17.2344,17.2401,17.2058,17.2173,98700.0
2010-03-08 11:30:00,30.17,30.25,30.14,30.25,86400.0,17.2173,17.2629,17.2001,17.2629,86400.0
2010-03-08 12:00:00,30.24,30.27,30.22,30.24,111000.0,17.2572,17.2743,17.2458,17.2572,111000.0
2010-03-08 12:30:00,30.24,30.25,30.18,30.24,55000.0,17.2572,17.2629,17.223,17.2572,55000.0
2010-03-08 13:00:00,30.24,30.29,30.2,30.24,114400.0,17.2572,17.2857,17.2344,17.2572,114400.0
2010-03-08 13:30:00,30.25,30.25,30.22,30.23,55300.0,17.2629,17.2629,17.2458,17.2515,55300.0
2010-03-08 14:00:00,30.23,30.23,30.12,30.14,74900.0,17.2515,17.2515,17.1887,17.2001,74900.0
2010-03-08 14:30:00,30.14,30.21,30.11,30.19,75100.0,17.2001,17.2401,17.183,17.2287,75100.0
2010-03-08 15:00:00,30.2,30.2,30.13,30.18,174900.0,17.2344,17.2344,17.1944,17.223,174900.0
2010-03-08 15:30:00,30.19,30.26,30.11,30.12,409600.0,17.2287,17.2686,17.183,17.1887,409600.0
2010-03-09 09:30:00,29.93,29.96,29.76,29.84,243000.0,17.0803,17.0974,16.9833,17.0289,243000.0
2010-03-09 10:00:00,29.84,29.94,29.69,29.72,429300.0,17.0289,17.086,16.9433,16.9605,429300.0
2010-03-09 10:30:00,29.72,29.86,29.71,29.83,165500.0,16.9605,17.0404,16.9548,17.0232,165500.0
2010-03-09 11:00:00,29.83,29.9,29.75,29.87,187900.0,17.0232,17.0632,16.9776,17.0461,187900.0
2010-03-09 11:30:00,29.86,29.91,29.79,29.85,138400.0,17.0404,17.0689,17.0004,17.0346,138400.0
2010-03-09 12:00:00,29.85,29.9,29.83,29.9,187000.0,17.0346,17.0632,17.0232,17.0632,187000.0
2010-03-09 12:30:00,29.9,30.1,29.9,30.0,230900.0,17.0632,17.1773,17.0632,17.1202,230900.0
2010-03-09 13:00:00,30.0,30.03,29.97,30.0,131700.0,17.1202,17.1374,17.1031,17.1202,131700.0
2010-03-09 13:30:00,30.0,30.0,29.89,29.9,185400.0,17.1202,17.1202,17.0575,17.0632,185400.0
2010-03-09 14:00:00,29.9,29.93,29.89,29.93,130300.0,17.0632,17.0803,17.0575,17.0803,130300.0
2010-03-09 14:30:00,29.92,29.96,29.8,29.83,131700.0,17.0746,17.0974,17.0061,17.0232,131700.0
2010-03-09 15:00:00,29.83,29.84,29.58,29.68,295700.0,17.0232,17.0289,16.8806,16.9376,295700.0
2010-03-09 15:30:00,29.68,29.77,29.67,29.75,507800.0,16.9376,16.989,16.9319,16.9776,507800.0
2010-03-10 09:30:00,29.68,30.04,29.64,29.97,308800.0,16.9376,17.1431,16.9148,17.1031,308800.0
2010-03-10 10:00:00,29.97,30.12,29.89,30.03,306500.0,17.1031,17.1887,17.0575,17.1374,306500.0
2010-03-10 10:30:00,30.03,30.2,30.03,30.07,237100.0,17.1374,17.2344,17.1374,17.1602,237100.0
2010-03-10 11:00:00,30.07,30.15,30.07,30.1,236200.0,17.1602,17.2058,17.1602,17.1773,236200.0
2010-03-10 11:30:00,30.1,30.18,30.04,30.16,144900.0,17.1773,17.223,17.1431,17.2116,144900.0
2010-03-10 12:00:00,30.15,30.16,29.97,29.98,156700.0,17.2058,17.2116,17.1031,17.1088,156700.0
2010-03-10 12:30:00,29.98,30.1,29.95,30.07,83900.0,17.1088,17.1773,17.0917,17.1602,83900.0
2010-03-10 13:00:00,30.07,30.12,29.99,29.99,79300.0,17.1602,17.1887,17.1145,17.1145,79300.0
2010-03-10 13:30:00,29.99,30.07,29.99,30.02,105700.0,17.1145,17.1602,17.1145,17.1317,105700.0
2010-03-10 14:00:00,30.01,30.09,29.99,30.05,126800.0,17.126,17.1716,17.1145,17.1488,126800.0
2010-03-10 14:30:00,30.05,30.11,30.01,30.05,133200.0,17.1488,17.183,17.126,17.1488,133200.0
2010-03-10 15:00:00,30.06,30.15,30.04,30.07,277800.0,17.1545,17.2058,17.1431,17.1602,277800.0
2010-03-10 15:30:00,30.07,30.13,30.01,30.13,427700.0,17.1602,17.1944,17.126,17.1944,427700.0
2010-03-11 09:30:00,30.22,30.22,29.58,29.9,277900.0,17.2458,17.2458,16.8806,17.0632,277900.0
2010-03-11 10:00:00,29.9,30.02,29.82,29.97,235300.0,17.0632,17.1317,17.0175,17.1031,235300.0
2010-03-11 10:30:00,29.96,30.16,29.91,30.12,142800.0,17.0974,17.2116,17.0689,17.1887,142800.0
2010-03-11 11:00:00,30.12,30.13,30.05,30.09,111900.0,17.1887,17.1944,17.1488,17.1716,111900.0
2010-03-11 11:30:00,30.09,30.09,29.99,30.04,113400.0,17.1716,17.1716,17.1145,17.1431,113400.0
2010-03-11 12:00:00,30.05,30.05,29.83,29.9,156100.0,17.1488,17.1488,17.0232,17.0632,156100.0
2010-03-11 12:30:00,29.91,30.0,29.88,29.93,311600.0,17.0689,17.1202,17.0518,17.0803,311600.0
2010-03-11 13:00:00,29.94,30.0,29.92,29.95,98200.0,17.086,17.1202,17.0746,17.0917,98200.0
2010-03-11 13:30:00,29.94,29.94,29.77,29.78,163800.0,17.086,17.086,16.989,16.9947,163800.0
2010-03-11 14:00:00,29.78,29.85,29.74,29.77,245800.0,16.9947,17.0346,16.9719,16.989,245800.0
2010-03-11 14:30:00,29.78,29.81,29.74,29.78,124100.0,16.9947,17.0118,16.9719,16.9947,124100.0
2010-03-11 15:00:00,29.78,29.9,29.78,29.85,218000.0,16.9947,17.0632,16.9947,17.0346,218000.0
2010-03-11 15:30:00,29.85,30.01,29.83,29.99,470500.0,17.0346,17.126,17.0232,17.1145,470500.0
2010-03-12 09:30:00,30.04,30.09,29.86,30.05,195300.0,17.1431,17.1716,17.0404,17.1488,195300.0
2010-03-12 10:00:00,30.05,30.05,29.65,29.78,410000.0,17.1488,17.1488,16.9205,16.9947,410000.0
2010-03-12 10:30:00,29.79,29.86,29.72,29.8,258400.0,17.0004,17.0404,16.9605,17.0061,258400.0
2010-03-12 11:00:00,29.79,29.87,29.72,29.78,255700.0,17.0004,17.0461,16.9605,16.9947,255700.0
2010-03-12 11:30:00,29.79,29.79,29.68,29.75,644500.0,17.0004,17.0004,16.9376,16.9776,644500.0
2010-03-12 12:00:00,29.74,29.75,29.67,29.67,163800.0,16.9719,16.9776,16.9319,16.9319,163800.0
2010-03-12 12:30:00,29.68,29.68,29.58,29.58,311900.0,16.9376,16.9376,16.8806,16.8806,311900.0
2010-03-12 13:00:00,29.58,29.62,29.53,29.54,129600.0,16.8806,16.9034,16.852,16.8577,129600.0
2010-03-12 13:30:00,29.55,29.6,29.5,29.54,246100.0,16.8634,16.892,16.8349,16.8577,246100.0
2010-03-12 14:00:00,29.55,29.58,29.5,29.51,105100.0,16.8634,16.8806,16.8349,16.8406,105100.0
2010-03-12 14:30:00,29.51,29.53,29.48,29.51,218800.0,16.8406,16.852,16.8235,16.8406,218800.0
2010-03-12 15:00:00,29.51,29.52,29.32,29.32,411000.0,16.8406,16.8463,16.7322,16.7322,411000.0
2010-03-12 15:30:00,29.32,29.48,29.31,29.44,484800.0,16.7322,16.8235,16.7265,16.8007,484800.0
2010-03-15 09:30:00,28.67,28.73,27.98,28.05,1253500.0,16.3612,16.3955,15.9675,16.0074,1253500.0
2010-03-15 10:00:00,28.05,28.2,27.93,28.2,812900.0,16.0074,16.093,15.939,16.093,812900.0
2010-03-15 10:30:00,28.2,28.29,28.02,28.05,530300.0,16.093,16.1444,15.9903,16.0074,530300.0
2010-03-15 11:00:00,28.05,28.07,27.93,28.0,475800.0,16.0074,16.0188,15.939,15.9789,475800.0
2010-03-15 11:30:00,28.0,28.06,27.91,27.91,261300.0,15.9789,16.0131,15.9275,15.9275,261300.0
2010-03-15 12:00:00,27.92,27.92,27.7,27.76,437600.0,15.9332,15.9332,15.8077,15.8419,437600.0
2010-03-15 12:30:00,27.76,28.01,27.76,27.95,300500.0,15.8419,15.9846,15.8419,15.9504,300500.0
2010-03-15 13:00:00,27.94,27.99,27.87,27.88,277700.0,15.9447,15.9732,15.9047,15.9104,277700.0
2010-03-15 13:30:00,27.88,27.95,27.86,27.92,255900.0,15.9104,15.9504,15.899,15.9332,255900.0
2010-03-15 14:00:00,27.92,27.93,27.81,27.87,280100.0,15.9332,15.939,15.8705,15.9047,280100.0
2010-03-15 14:30:00,27.88,27.94,27.85,27.86,370200.0,15.9104,15.9447,15.8933,15.899,370200.0
2010-03-15 15:00:00,27.86,28.02,27.84,28.0,443800.0,15.899,15.9903,15.8876,15.9789,443800.0
2010-03-15 15:30:00,28.0,28.13,27.92,28.09,1139500.0,15.9789,16.0531,15.9332,16.0303,1139500.0
2010-03-16 09:30:00,28.18,28.33,28.08,28.32,376400.0,16.0816,16.1672,16.0246,16.1615,376400.0
2010-03-16 10:00:00,28.32,28.69,28.21,28.68,481900.0,16.1615,16.3727,16.0987,16.367,481900.0
2010-03-16 10:30:00,28.68,28.86,28.51,28.83,559100.0,16.367,16.4697,16.2699,16.4526,559100.0
2010-03-16 11:00:00,28.84,28.84,28.66,28.76,279700.0,16.4583,16.4583,16.3555,16.4126,279700.0
2010-03-16 11:30:00,28.76,28.76,28.57,28.64,250900.0,16.4126,16.4126,16.3042,16.3441,250900.0
2010-03-16 12:00:00,28.64,28.65,28.57,28.64,144100.0,16.3441,16.3498,16.3042,16.3441,144100.0
2010-03-16 12:30:00,28.63,28.69,28.63,28.67,116300.0,16.3384,16.3727,16.3384,16.3612,116300.0
2010-03-16 13:00:00,28.68,28.79,28.67,28.79,140500.0,16.367,16.4297,16.3612,16.4297,140500.0
2010-03-16 13:30:00,28.78,28.86,28.77,28.86,131600.0,16.424,16.4697,16.4183,16.4697,131600.0
2010-03-16 14:00:00,28.85,28.99,28.75,28.94,349900.0,16.464,16.5439,16.4069,16.5153,349900.0
2010-03-16 14:30:00,28.93,28.97,28.79,28.93,468800.0,16.5096,16.5325,16.4297,16.5096,468800.0
2010-03-16 15:00:00,28.94,29.04,28.88,29.01,495800.0,16.5153,16.5724,16.4811,16.5553,495800.0
2010-03-16 15:30:00,29.01,29.06,28.97,29.01,746800.0,16.5553,16.5838,16.5325,16.5553,746800.0
2010-03-17 09:30:00,29.15,29.34,29.03,29.23,448000.0,16.6352,16.7436,16.5667,16.6808,448000.0
2010-03-17 10:00:00,29.23,29.25,29.04,29.1,376100.0,16.6808,16.6922,16.5724,16.6066,376100.0
2010-03-17 10:30:00,29.1,29.16,29.0,29.09,266500.0,16.6066,16.6409,16.5496,16.6009,266500.0
2010-03-17 11:00:00,29.09,29.27,29.05,29.21,271000.0,16.6009,16.7037,16.5781,16.6694,271000.0
2010-03-17 11:30:00,29.22,29.26,29.17,29.19,162700.0,16.6751,16.6979,16.6466,16.658,162700.0
2010-03-17 12:00:00,29.2,29.25,29.16,29.2,139100.0,16.6637,16.6922,16.6409,16.6637,139100.0
2010-03-17 12:30:00,29.19,29.22,29.15,29.2,91900.0,16.658,16.6751,16.6352,16.6637,91900.0
2010-03-17 13:00:00,29.19,29.37,29.19,29.34,137100.0,16.658,16.7607,16.658,16.7436,137100.0
2010-03-17 13:30:00,29.34,29.42,29.33,29.41,181700.0,16.7436,16.7893,16.7379,16.7835,181700.0
2010-03-17 14:00:00,29.41,29.47,29.37,29.37,222100.0,16.7835,16.8178,16.7607,16.7607,222100.0
2010-03-17 14:30:00,29.38,29.4,29.29,29.3,344600.0,16.7664,16.7778,16.7151,16.7208,344600.0
2010-03-17 15:00:00,29.3,29.44,29.3,29.33,461600.0,16.7208,16.8007,16.7208,16.7379,461600.0
2010-03-17 15:30:00,29.34,29.42,29.23,29.42,737200.0,16.7436,16.7893,16.6808,16.7893,737200.0
2010-03-18 09:30:00,29.32,29.75,29.32,29.7,541200.0,16.7322,16.9776,16.7322,16.949,541200.0
2010-03-18 10:00:00,29.71,29.79,29.26,29.26,431000.0,16.9548,17.0004,16.6979,16.6979,431000.0
2010-03-18 10:30:00,29.26,29.32,29.07,29.18,457800.0,16.6979,16.7322,16.5895,16.6523,457800.0
2010-03-18 11:00:00,29.18,29.32,29.17,29.24,220300.0,16.6523,16.7322,16.6466,16.6865,220300.0
2010-03-18 11:30:00,29.24,29.25,29.06,29.08,165700.0,16.6865,16.6922,16.5838,16.5952,165700.0
2010-03-18 12:00:00,29.08,29.1,28.91,28.95,268200.0,16.5952,16.6066,16.4982,16.521,268200.0
2010-03-18 12:30:00,28.96,28.98,28.87,28.89,174500.0,16.5267,16.5382,16.4754,16.4868,174500.0
2010-03-18 13:00:00,28.9,29.07,28.9,29.03,113000.0,16.4925,16.5895,16.4925,16.5667,113000.0
2010-03-18 13:30:00,29.03,29.11,29.01,29.06,120700.0,16.5667,16.6123,16.5553,16.5838,120700.0
2010-03-18 14:00:00,29.06,29.08,29.0,29.07,104600.0,16.5838,16.5952,16.5496,16.5895,104600.0
2010-03-18 14:30:00,29.06,29.16,29.0,29.09,220700.0,16.5838,16.6409,16.5496,16.6009,220700.0
2010-03-18 15:00:00,29.09,29.13,29.01,29.13,119200.0,16.6009,16.6238,16.5553,16.6238,119200.0
2010-03-18 15:30:00,29.13,29.19,29.07,29.08,538500.0,16.6238,16.658,16.5895,16.5952,538500.0
2010-03-19 09:30:00,29.42,29.53,28.79,28.94,936000.0,16.7893,16.852,16.4297,16.5153,936000.0
2010-03-19 10:00:00,28.94,28.95,28.6,28.67,293700.0,16.5153,16.521,16.3213,16.3612,293700.0
2010-03-19 10:30:00,28.67,28.76,28.58,28.63,162300.0,16.3612,16.4126,16.3099,16.3384,162300.0
2010-03-19 11:00:00,28.63,28.64,28.51,28.55,175400.0,16.3384,16.3441,16.2699,16.2928,175400.0
2010-03-19 11:30:00,28.55,28.69,28.49,28.65,132200.0,16.2928,16.3727,16.2585,16.3498,132200.0
2010-03-19 12:00:00,28.64,28.83,28.64,28.8,288700.0,16.3441,16.4526,16.3441,16.4354,288700.0
2010-03-19 12:30:00,28.8,28.82,28.71,28.77,127900.0,16.4354,16.4469,16.3841,16.4183,127900.0
2010-03-19 13:00:00,28.77,28.85,28.77,28.85,123500.0,16.4183,16.464,16.4183,16.464,123500.0
2010-03-19 13:30:00,28.85,28.86,28.73,28.84,110400.0,16.464,16.4697,16.3955,16.4583,110400.0
2010-03-19 14:00:00,28.84,28.98,28.83,28.94,133800.0,16.4583,16.5382,16.4526,16.5153,133800.0
2010-03-19 14:30:00,28.95,28.95,28.85,28.86,126500.0,16.521,16.521,16.464,16.4697,126500.0
2010-03-19 15:00:00,28.87,28.91,28.84,28.86,167800.0,16.4754,16.4982,16.4583,16.4697,167800.0
2010-03-19 15:30:00,28.86,28.87,28.73,28.81,684100.0,16.4697,16.4754,16.3955,16.4411,684100.0
2010-03-22 09:30:00,28.68,29.5,28.57,29.46,532700.0,16.367,16.8349,16.3042,16.8121,532700.0
2010-03-22 10:00:00,29.46,29.51,29.18,29.43,330000.0,16.8121,16.8406,16.6523,16.795,330000.0
2010-03-22 10:30:00,29.42,29.71,29.41,29.68,362800.0,16.7893,16.9548,16.7835,16.9376,362800.0
2010-03-22 11:00:00,29.67,29.8,29.42,29.47,398000.0,16.9319,17.0061,16.7893,16.8178,398000.0
2010-03-22 11:30:00,29.48,29.62,29.38,29.6,202000.0,16.8235,16.9034,16.7664,16.892,202000.0
2010-03-22 12:00:00,29.6,29.6,29.45,29.58,135500.0,16.892,16.892,16.8064,16.8806,135500.0
2010-03-22 12:30:00,29.59,29.71,29.58,29.64,128300.0,16.8863,16.9548,16.8806,16.9148,128300.0
2010-03-22 13:00:00,29.65,29.74,29.64,29.65,135000.0,16.9205,16.9719,16.9148,16.9205,135000.0
2010-03-22 13:30:00,29.65,29.72,29.62,29.65,124200.0,16.9205,16.9605,16.9034,16.9205,124200.0
2010-03-22 14:00:00,29.65,29.75,29.62,29.71,117300.0,16.9205,16.9776,16.9034,16.9548,117300.0
2010-03-22 14:30:00,29.7,29.85,29.7,29.76,122100.0,16.949,17.0346,16.949,16.9833,122100.0
2010-03-22 15:00:00,29.76,29.85,29.73,29.82,150900.0,16.9833,17.0346,16.9662,17.0175,150900.0
2010-03-22 15:30:00,29.81,29.83,29.72,29.77,494600.0,17.0118,17.0232,16.9605,16.989,494600.0
2010-03-23 09:30:00,29.7,29.94,29.62,29.92,443500.0,16.949,17.086,16.9034,17.0746,443500.0
2010-03-23 10:00:00,29.91,30.24,29.84,30.14,690000.0,17.0689,17.2572,17.0289,17.2001,690000.0
2010-03-23 10:30:00,30.14,30.3,29.86,29.89,592700.0,17.2001,17.2914,17.0404,17.0575,592700.0
2010-03-23 11:00:00,29.88,30.08,29.86,30.08,291600.0,17.0518,17.1659,17.0404,17.1659,291600.0
2010-03-23 11:30:00,30.08,30.41,30.08,30.36,442600.0,17.1659,17.3542,17.1659,17.3257,442600.0
2010-03-23 12:00:00,30.37,30.46,30.27,30.38,347900.0,17.3314,17.3828,17.2743,17.3371,347900.0
2010-03-23 12:30:00,30.39,30.47,30.3,30.42,247600.0,17.3428,17.3885,17.2914,17.3599,247600.0
2010-03-23 13:00:00,30.43,30.59,30.4,30.58,314300.0,17.3656,17.4569,17.3485,17.4512,314300.0
2010-03-23 13:30:00,30.58,30.6,30.44,30.48,309900.0,17.4512,17.4627,17.3713,17.3942,309900.0
2010-03-23 14:00:00,30.48,30.64,30.48,30.61,566200.0,17.3942,17.4855,17.3942,17.4684,566200.0
2010-03-23 14:30:00,30.61,30.75,30.6,30.74,338200.0,17.4684,17.5483,17.4627,17.5425,338200.0
2010-03-23 15:00:00,30.74,31.09,30.7,31.05,826500.0,17.5425,17.7423,17.5197,17.7195,826500.0
2010-03-23 15:30:00,31.04,31.2,31.04,31.09,1329000.0,17.7137,17.8051,17.7137,17.7423,1329000.0
2010-03-24 09:30:00,30.73,30.78,30.44,30.65,730800.0,17.5368,17.5654,17.3713,17.4912,730800.0
2010-03-24 10:00:00,30.65,30.88,30.52,30.79,698800.0,17.4912,17.6224,17.417,17.5711,698800.0
2010-03-24 10:30:00,30.8,31.25,30.75,31.22,689000.0,17.5768,17.8336,17.5483,17.8165,689000.0
2010-03-24 11:00:00,31.22,31.29,30.73,30.84,542000.0,17.8165,17.8564,17.5368,17.5996,542000.0
2010-03-24 11:30:00,30.85,30.97,30.79,30.94,244000.0,17.6053,17.6738,17.5711,17.6567,244000.0
2010-03-24 12:00:00,30.95,30.99,30.82,30.87,190900.0,17.6624,17.6852,17.5882,17.6167,190900.0
2010-03-24 12:30:00,30.88,30.97,30.86,30.96,122100.0,17.6224,17.6738,17.611,17.6681,122100.0
2010-03-24 13:00:00,30.96,30.96,30.73,30.8,170000.0,17.6681,17.6681,17.5368,17.5768,170000.0
2010-03-24 13:30:00,30.79,30.8,30.66,30.77,138900.0,17.5711,17.5768,17.4969,17.5597,138900.0
2010-03-24 14:00:00,30.77,30.82,30.65,30.67,205400.0,17.5597,17.5882,17.4912,17.5026,205400.0
2010-03-24 14:30:00,30.67,30.69,30.58,30.62,206700.0,17.5026,17.514,17.4512,17.4741,206700.0
2010-03-24 15:00:00,30.62,30.65,30.52,30.54,307600.0,17.4741,17.4912,17.417,17.4284,307600.0
2010-03-24 15:30:00,30.55,30.67,30.55,30.66,654200.0,17.4341,17.5026,17.4341,17.4969,654200.0
2010-03-25 09:30:00,31.09,31.34,30.99,31.03,413500.0,17.7423,17.885,17.6852,17.708,413500.0
2010-03-25 10:00:00,31.03,31.13,30.84,30.96,311800.0,17.708,17.7651,17.5996,17.6681,311800.0
2010-03-25 10:30:00,30.96,31.07,30.85,30.9,234800.0,17.6681,17.7309,17.6053,17.6339,234800.0
2010-03-25 11:00:00,30.91,31.04,30.9,31.03,278000.0,17.6396,17.7137,17.6339,17.708,278000.0
2010-03-25 11:30:00,31.03,31.25,31.03,31.25,224400.0,17.708,17.8336,17.708,17.8336,224400.0
2010-03-25 12:00:00,31.25,31.31,31.14,31.25,429900.0,17.8336,17.8678,17.7708,17.8336,429900.0
2010-03-25 12:30:00,31.25,31.4,31.24,31.38,226600.0,17.8336,17.9192,17.8279,17.9078,226600.0
2010-03-25 13:00:00,31.39,31.45,31.34,31.39,208600.0,17.9135,17.9477,17.885,17.9135,208600.0
2010-03-25 13:30:00,31.38,31.4,31.08,31.16,228400.0,17.9078,17.9192,17.7366,17.7822,228400.0
2010-03-25 14:00:00,31.17,31.26,31.06,31.07,324400.0,17.7879,17.8393,17.7252,17.7309,324400.0
2010-03-25 14:30:00,31.07,31.19,31.01,31.05,283400.0,17.7309,17.7994,17.6966,17.7195,283400.0
2010-03-25 15:00:00,31.05,31.23,31.05,31.05,259500.0,17.7195,17.8222,17.7195,17.7195,259500.0
2010-03-25 15:30:00,31.06,31.11,30.84,30.88,631700.0,17.7252,17.7537,17.5996,17.6224,631700.0
2010-03-26 09:30:00,31.18,31.4,30.97,31.05,318100.0,17.7936,17.9192,17.6738,17.7195,318100.0
2010-03-26 10:00:00,31.06,31.25,31.01,31.2,222200.0,17.7252,17.8336,17.6966,17.8051,222200.0
2010-03-26 10:30:00,31.21,31.24,30.88,30.94,228100.0,17.8108,17.8279,17.6224,17.6567,228100.0
2010-03-26 11:00:00,30.96,31.13,30.89,31.07,130100.0,17.6681,17.7651,17.6281,17.7309,130100.0
2010-03-26 11:30:00,31.09,31.17,31.02,31.03,100300.0,17.7423,17.7879,17.7023,17.708,100300.0
2010-03-26 12:00:00,31.04,31.1,30.68,30.7,217000.0,17.7137,17.748,17.5083,17.5197,217000.0
2010-03-26 12:30:00,30.7,30.7,30.38,30.48,460300.0,17.5197,17.5197,17.3371,17.3942,460300.0
2010-03-26 13:00:00,30.48,30.52,30.25,30.42,354900.0,17.3942,17.417,17.2629,17.3599,354900.0
2010-03-26 13:30:00,30.42,30.56,30.35,30.36,310000.0,17.3599,17.4398,17.32,17.3257,310000.0
2010-03-26 14:00:00,30.37,30.49,30.28,30.49,256000.0,17.3314,17.3999,17.28,17.3999,256000.0
2010-03-26 14:30:00,30.5,30.56,30.42,30.48,241500.0,17.4056,17.4398,17.3599,17.3942,241500.0
2010-03-26 15:00:00,30.48,30.51,30.41,30.45,232800.0,17.3942,17.4113,17.3542,17.3771,232800.0
2010-03-26 15:30:00,30.46,30.52,30.4,30.43,767000.0,17.3828,17.417,17.3485,17.3656,767000.0
2010-03-29 09:30:00,30.6,30.79,30.44,30.44,406100.0,17.4627,17.5711,17.3713,17.3713,406100.0
2010-03-29 10:00:00,30.45,30.73,30.44,30.68,330800.0,17.3771,17.5368,17.3713,17.5083,330800.0
2010-03-29 10:30:00,30.68,30.75,30.55,30.66,291400.0,17.5083,17.5483,17.4341,17.4969,291400.0
2010-03-29 11:00:00,30.66,30.9,30.6,30.83,195500.0,17.4969,17.6339,17.4627,17.5939,195500.0
2010-03-29 11:30:00,30.83,30.88,30.74,30.8,121700.0,17.5939,17.6224,17.5425,17.5768,121700.0
2010-03-29 12:00:00,30.8,30.87,30.72,30.79,159100.0,17.5768,17.6167,17.5311,17.5711,159100.0
2010-03-29 12:30:00,30.79,30.81,30.65,30.68,94600.0,17.5711,17.5825,17.4912,17.5083,94600.0
2010-03-29 13:00:00,30.68,30.74,30.65,30.67,145200.0,17.5083,17.5425,17.4912,17.5026,145200.0
2010-03-29 13:30:00,30.68,30.73,30.6,30.61,134600.0,17.5083,17.5368,17.4627,17.4684,134600.0
2010-03-29 14:00:00,30.61,30.69,30.55,30.59,128900.0,17.4684,17.514,17.4341,17.4569,128900.0
2010-03-29 14:30:00,30.59,30.67,30.58,30.64,125900.0,17.4569,17.5026,17.4512,17.4855,125900.0
2010-03-29 15:00:00,30.65,30.68,30.6,30.63,138300.0,17.4912,17.5083,17.4627,17.4798,138300.0
2010-03-29 15:30:00,30.63,30.63,30.57,30.62,282900.0,17.4798,17.4798,17.4455,17.4741,282900.0
2010-03-30 09:30:00,30.83,30.99,30.63,30.92,186600.0,17.5939,17.6852,17.4798,17.6453,186600.0
2010-03-30 10:00:00,30.95,31.06,30.81,30.87,223000.0,17.6624,17.7252,17.5825,17.6167,223000.0
2010-03-30 10:30:00,30.87,30.95,30.82,30.88,130800.0,17.6167,17.6624,17.5882,17.6224,130800.0
2010-03-30 11:00:00,30.88,30.88,30.53,30.57,238400.0,17.6224,17.6224,17.4227,17.4455,238400.0
2010-03-30 11:30:00,30.57,30.7,30.56,30.6,97000.0,17.4455,17.5197,17.4398,17.4627,97000.0
2010-03-30 12:00:00,30.6,30.77,30.58,30.76,105800.0,17.4627,17.5597,17.4512,17.554,105800.0
2010-03-30 12:30:00,30.76,30.81,30.67,30.79,86300.0,17.554,17.5825,17.5026,17.5711,86300.0
2010-03-30 13:00:00,30.79,30.79,30.65,30.72,79200.0,17.5711,17.5711,17.4912,17.5311,79200.0
2010-03-30 13:30:00,30.72,30.77,30.64,30.66,83900.0,17.5311,17.5597,17.4855,17.4969,83900.0
2010-03-30 14:00:00,30.67,30.75,30.65,30.72,63800.0,17.5026,17.5483,17.4912,17.5311,63800.0
2010-03-30 14:30:00,30.72,30.85,30.72,30.81,88600.0,17.5311,17.6053,17.5311,17.5825,88600.0
2010-03-30 15:00:00,30.82,30.93,30.76,30.86,254500.0,17.5882,17.651,17.554,17.611,254500.0
2010-03-30 15:30:00,30.86,31.01,30.85,30.88,530400.0,17.611,17.6966,17.6053,17.6224,530400.0
2010-03-31 09:30:00,30.55,31.03,30.49,30.54,435700.0,17.4341,17.708,17.3999,17.4284,435700.0
2010-03-31 10:00:00,30.56,30.79,30.56,30.73,275000.0,17.4398,17.5711,17.4398,17.5368,275000.0
2010-03-31 10:30:00,30.72,30.88,30.68,30.76,355900.0,17.5311,17.6224,17.5083,17.554,355900.0
2010-03-31 11:00:00,30.76,31.03,30.71,31.03,307100.0,17.554,17.708,17.5254,17.708,307100.0
2010-03-31 11:30:00,31.02,31.24,31.0,31.19,201900.0,17.7023,17.8279,17.6909,17.7994,201900.0
2010-03-31 12:00:00,31.19,31.22,31.09,31.2,155500.0,17.7994,17.8165,17.7423,17.8051,155500.0
2010-03-31 12:30:00,31.2,31.24,31.18,31.2,149700.0,17.8051,17.8279,17.7936,17.8051,149700.0
2010-03-31 13:00:00,31.2,31.21,31.11,31.2,112400.0,17.8051,17.8108,17.7537,17.8051,112400.0
2010-03-31 13:30:00,31.2,31.23,31.16,31.2,120800.0,17.8051,17.8222,17.7822,17.8051,120800.0
2010-03-31 14:00:00,31.2,31.31,31.17,31.3,164600.0,17.8051,17.8678,17.7879,17.8621,164600.0
2010-03-31 14:30:00,31.3,31.32,31.13,31.19,336600.0,17.8621,17.8735,17.7651,17.7994,336600.0
2010-03-31 15:00:00,31.19,31.23,31.07,31.1,426400.0,17.7994,17.8222,17.7309,17.748,426400.0
2010-03-31 15:30:00,31.11,31.11,30.88,30.92,875100.0,17.7537,17.7537,17.6224,17.6453,875100.0
2010-04-01 09:30:00,31.41,32.17,31.29,32.05,681400.0,17.9249,18.3586,17.8564,18.2901,681400.0
2010-04-01 10:00:00,32.05,32.13,31.67,31.75,702300.0,18.2901,18.3358,18.0733,18.1189,702300.0
2010-04-01 10:30:00,31.76,31.94,31.59,31.68,431700.0,18.1246,18.2274,18.0276,18.079,431700.0
2010-04-01 11:00:00,31.68,31.68,31.5,31.63,281700.0,18.079,18.079,17.9763,18.0504,281700.0
2010-04-01 11:30:00,31.62,31.63,31.4,31.41,230900.0,18.0447,18.0504,17.9192,17.9249,230900.0
2010-04-01 12:00:00,31.41,31.49,31.34,31.37,178500.0,17.9249,17.9706,17.885,17.9021,178500.0
2010-04-01 12:30:00,31.37,31.42,31.29,31.35,235600.0,17.9021,17.9306,17.8564,17.8907,235600.0
2010-04-01 13:00:00,31.35,31.35,31.25,31.27,96000.0,17.8907,17.8907,17.8336,17.845,96000.0
2010-04-01 13:30:00,31.27,31.39,30.98,31.03,289200.0,17.845,17.9135,17.6795,17.708,289200.0
2010-04-01 14:00:00,31.02,31.05,30.81,30.81,397900.0,17.7023,17.7195,17.5825,17.5825,397900.0
2010-04-01 14:30:00,30.81,30.93,30.69,30.93,525000.0,17.5825,17.651,17.514,17.651,525000.0
2010-04-01 15:00:00,30.92,31.06,30.88,30.94,292100.0,17.6453,17.7252,17.6224,17.6567,292100.0
2010-04-01 15:30:00,30.94,31.13,30.94,31.11,554600.0,17.6567,17.7651,17.6567,17.7537,554600.0
2010-04-05 09:30:00,31.51,31.77,31.41,31.68,442200.0,17.982,18.1303,17.9249,18.079,442200.0
2010-04-05 10:00:00,31.68,31.89,31.65,31.76,321900.0,18.079,18.1988,18.0619,18.1246,321900.0
2010-04-05 10:30:00,31.77,31.99,31.77,31.83,273300.0,18.1303,18.2559,18.1303,18.1646,273300.0
2010-04-05 11:00:00,31.83,31.89,31.76,31.8,303900.0,18.1646,18.1988,18.1246,18.1475,303900.0
2010-04-05 11:30:00,31.8,31.8,31.71,31.79,124900.0,18.1475,18.1475,18.0961,18.1418,124900.0
2010-04-05 12:00:00,31.79,31.9,31.79,31.88,133100.0,18.1418,18.2045,18.1418,18.1931,133100.0
2010-04-05 12:30:00,31.88,31.96,31.85,31.92,113400.0,18.1931,18.2388,18.176,18.2159,113400.0
2010-04-05 13:00:00,31.92,31.99,31.9,31.99,101100.0,18.2159,18.2559,18.2045,18.2559,101100.0
2010-04-05 13:30:00,31.99,32.03,31.93,31.98,165600.0,18.2559,18.2787,18.2216,18.2502,165600.0
2010-04-05 14:00:00,31.97,32.13,31.95,32.1,254400.0,18.2445,18.3358,18.2331,18.3187,254400.0
2010-04-05 14:30:00,32.11,32.2,32.09,32.14,221900.0,18.3244,18.3757,18.313,18.3415,221900.0
2010-04-05 15:00:00,32.14,32.2,32.1,32.17,266500.0,18.3415,18.3757,18.3187,18.3586,266500.0
2010-04-05 15:30:00,32.16,32.17,32.07,32.11,700300.0,18.3529,18.3586,18.3015,18.3244,700300.0
2010-04-06 09:30:00,32.03,32.13,31.77,31.81,252100.0,18.2787,18.3358,18.1303,18.1532,252100.0
2010-04-06 10:00:00,31.8,31.97,31.74,31.94,256900.0,18.1475,18.2445,18.1132,18.2274,256900.0
2010-04-06 10:30:00,31.93,32.03,31.84,31.91,200200.0,18.2216,18.2787,18.1703,18.2102,200200.0
2010-04-06 11:00:00,31.93,32.05,31.86,32.01,105900.0,18.2216,18.2901,18.1817,18.2673,105900.0
2010-04-06 11:30:00,32.01,32.01,31.89,31.93,83000.0,18.2673,18.2673,18.1988,18.2216,83000.0
2010-04-06 12:00:00,31.92,31.94,31.88,31.89,57400.0,18.2159,18.2274,18.1931,18.1988,57400.0
2010-04-06 12:30:00,31.89,31.89,31.79,31.87,77900.0,18.1988,18.1988,18.1418,18.1874,77900.0
2010-04-06 13:00:00,31.88,31.93,31.86,31.9,68200.0,18.1931,18.2216,18.1817,18.2045,68200.0
2010-04-06 13:30:00,31.91,31.92,31.85,31.88,51600.0,18.2102,18.2159,18.176,18.1931,51600.0
2010-04-06 14:00:00,31.87,32.13,31.86,32.11,165800.0,18.1874,18.3358,18.1817,18.3244,165800.0
2010-04-06 14:30:00,32.11,32.13,32.0,32.0,181300.0,18.3244,18.3358,18.2616,18.2616,181300.0
2010-04-06 15:00:00,32.01,32.02,31.83,31.85,165200.0,18.2673,18.273,18.1646,18.176,165200.0
2010-04-06 15:30:00,31.85,31.98,31.84,31.93,315600.0,18.176,18.2502,18.1703,18.2216,315600.0
2010-04-07 09:30:00,31.72,31.8,31.35,31.39,412900.0,18.1018,18.1475,17.8907,17.9135,412900.0
2010-04-07 10:00:00,31.4,31.74,31.35,31.59,293400.0,17.9192,18.1132,17.8907,18.0276,293400.0
2010-04-07 10:30:00,31.59,31.63,31.4,31.42,323400.0,18.0276,18.0504,17.9192,17.9306,323400.0
2010-04-07 11:00:00,31.43,31.55,31.37,31.49,418100.0,17.9363,18.0048,17.9021,17.9706,418100.0
2010-04-07 11:30:00,31.5,31.55,31.46,31.55,238700.0,17.9763,18.0048,17.9534,18.0048,238700.0
2010-04-07 12:00:00,31.55,31.61,31.51,31.55,147300.0,18.0048,18.039,17.982,18.0048,147300.0
2010-04-07 12:30:00,31.55,31.63,31.51,31.63,106600.0,18.0048,18.0504,17.982,18.0504,106600.0
2010-04-07 13:00:00,31.63,31.95,31.62,31.9,243600.0,18.0504,18.2331,18.0447,18.2045,243600.0
2010-04-07 13:30:00,31.91,31.92,31.74,31.83,114800.0,18.2102,18.2159,18.1132,18.1646,114800.0
2010-04-07 14:00:00,31.83,31.87,31.75,31.75,180700.0,18.1646,18.1874,18.1189,18.1189,180700.0
2010-04-07 14:30:00,31.76,31.8,31.64,31.66,182400.0,18.1246,18.1475,18.0562,18.0676,182400.0
2010-04-07 15:00:00,31.66,31.66,31.43,31.61,286900.0,18.0676,18.0676,17.9363,18.039,286900.0
2010-04-07 15:30:00,31.6,31.71,31.55,31.7,353900.0,18.0333,18.0961,18.0048,18.0904,353900.0
2010-04-08 09:30:00,31.63,31.63,30.93,30.98,579800.0,18.0504,18.0504,17.651,17.6795,579800.0
2010-04-08 10:00:00,30.99,31.17,30.92,31.15,349400.0,17.6852,17.7879,17.6453,17.7765,349400.0
2010-04-08 10:30:00,31.14,31.23,31.1,31.14,194900.0,17.7708,17.8222,17.748,17.7708,194900.0
2010-04-08 11:00:00,31.13,31.2,30.98,30.99,148300.0,17.7651,17.8051,17.6795,17.6852,148300.0
2010-04-08 11:30:00,30.99,31.03,30.94,30.97,254500.0,17.6852,17.708,17.6567,17.6738,254500.0
2010-04-08 12:00:00,30.97,31.12,30.95,31.07,202600.0,17.6738,17.7594,17.6624,17.7309,202600.0
2010-04-08 12:30:00,31.07,31.1,31.04,31.1,131900.0,17.7309,17.748,17.7137,17.748,131900.0
2010-04-08 13:00:00,31.09,31.11,31.02,31.07,147200.0,17.7423,17.7537,17.7023,17.7309,147200.0
2010-04-08 13:30:00,31.08,31.16,31.0,31.05,167600.0,17.7366,17.7822,17.6909,17.7195,167600.0
2010-04-08 14:00:00,31.06,31.15,31.06,31.12,237200.0,17.7252,17.7765,17.7252,17.7594,237200.0
2010-04-08 14:30:00,31.13,31.15,31.06,31.09,214600.0,17.7651,17.7765,17.7252,17.7423,214600.0
2010-04-08 15:00:00,31.08,31.12,31.03,31.04,309500.0,17.7366,17.7594,17.708,17.7137,309500.0
2010-04-08 15:30:00,31.05,31.1,31.03,31.1,595900.0,17.7195,17.748,17.708,17.748,595900.0
2010-04-09 09:30:00,31.11,31.28,30.95,31.14,371700.0,17.7537,17.8507,17.6624,17.7708,371700.0
2010-04-09 10:00:00,31.13,31.24,31.0,31.06,200900.0,17.7651,17.8279,17.6909,17.7252,200900.0
2010-04-09 10:30:00,31.06,31.24,31.03,31.12,225400.0,17.7252,17.8279,17.708,17.7594,225400.0
2010-04-09 11:00:00,31.11,31.28,31.09,31.26,98300.0,17.7537,17.8507,17.7423,17.8393,98300.0
2010-04-09 11:30:00,31.26,31.34,31.23,31.25,102800.0,17.8393,17.885,17.8222,17.8336,102800.0
2010-04-09 12:00:00,31.26,31.36,31.25,31.31,84700.0,17.8393,17.8964,17.8336,17.8678,84700.0
2010-04-09 12:30:00,31.32,31.39,31.29,31.31,118200.0,17.8735,17.9135,17.8564,17.8678,118200.0
2010-04-09 13:00:00,31.31,31.36,31.26,31.35,103300.0,17.8678,17.8964,17.8393,17.8907,103300.0
2010-04-09 13:30:00,31.35,31.36,31.27,31.31,83500.0,17.8907,17.8964,17.845,17.8678,83500.0
2010-04-09 14:00:00,31.3,31.38,31.27,31.31,101300.0,17.8621,17.9078,17.845,17.8678,101300.0
2010-04-09 14:30:00,31.32,31.44,31.31,31.43,140400.0,17.8735,17.942,17.8678,17.9363,140400.0
2010-04-09 15:00:00,31.43,31.49,31.39,31.48,181100.0,17.9363,17.9706,17.9135,17.9648,181100.0
2010-04-09 15:30:00,31.48,31.56,31.43,31.52,359300.0,17.9648,18.0105,17.9363,17.9877,359300.0
2010-04-12 09:30:00,31.6,31.95,31.51,31.58,357400.0,18.0333,18.2331,17.982,18.0219,357400.0
2010-04-12 10:00:00,31.58,31.73,31.45,31.52,234700.0,18.0219,18.1075,17.9477,17.9877,234700.0
2010-04-12 10:30:00,31.52,31.55,31.37,31.54,223600.0,17.9877,18.0048,17.9021,17.9991,223600.0
2010-04-12 11:00:00,31.54,31.59,31.44,31.45,129900.0,17.9991,18.0276,17.942,17.9477,129900.0
2010-04-12 11:30:00,31.44,31.51,31.37,31.51,116100.0,17.942,17.982,17.9021,17.982,116100.0
2010-04-12 12:00:00,31.51,31.53,31.43,31.47,100900.0,17.982,17.9934,17.9363,17.9591,100900.0
2010-04-12 12:30:00,31.47,31.65,31.46,31.65,75900.0,17.9591,18.0619,17.9534,18.0619,75900.0
2010-04-12 13:00:00,31.65,31.88,31.65,31.83,126600.0,18.0619,18.1931,18.0619,18.1646,126600.0
2010-04-12 13:30:00,31.83,31.95,31.82,31.84,123900.0,18.1646,18.2331,18.1589,18.1703,123900.0
2010-04-12 14:00:00,31.84,31.86,31.74,31.77,72500.0,18.1703,18.1817,18.1132,18.1303,72500.0
2010-04-12 14:30:00,31.76,31.83,31.76,31.81,83800.0,18.1246,18.1646,18.1246,18.1532,83800.0
2010-04-12 15:00:00,31.81,31.82,31.65,31.7,128000.0,18.1532,18.1589,18.0619,18.0904,128000.0
2010-04-12 15:30:00,31.71,31.73,31.63,31.66,245900.0,18.0961,18.1075,18.0504,18.0676,245900.0
2010-04-13 09:30:00,31.69,31.91,31.65,31.67,248700.0,18.0847,18.2102,18.0619,18.0733,248700.0
2010-04-13 10:00:00,31.67,31.75,31.44,31.47,200000.0,18.0733,18.1189,17.942,17.9591,200000.0
2010-04-13 10:30:00,31.47,31.58,31.41,31.53,167600.0,17.9591,18.0219,17.9249,17.9934,167600.0
2010-04-13 11:00:00,31.53,31.66,31.48,31.57,170800.0,17.9934,18.0676,17.9648,18.0162,170800.0
2010-04-13 11:30:00,31.58,31.63,31.53,31.58,60900.0,18.0219,18.0504,17.9934,18.0219,60900.0
2010-04-13 12:00:00,31.57,31.57,31.46,31.53,139400.0,18.0162,18.0162,17.9534,17.9934,139400.0
2010-04-13 12:30:00,31.53,31.59,31.48,31.57,86900.0,17.9934,18.0276,17.9648,18.0162,86900.0
2010-04-13 13:00:00,31.57,31.64,31.55,31.61,104000.0,18.0162,18.0562,18.0048,18.039,104000.0
2010-04-13 13:30:00,31.61,31.77,31.61,31.73,137200.0,18.039,18.1303,18.039,18.1075,137200.0
2010-04-13 14:00:00,31.73,31.83,31.68,31.78,134400.0,18.1075,18.1646,18.079,18.136,134400.0
2010-04-13 14:30:00,31.77,31.83,31.74,31.8,158400.0,18.1303,18.1646,18.1132,18.1475,158400.0
2010-04-13 15:00:00,31.8,31.94,31.77,31.92,403700.0,18.1475,18.2274,18.1303,18.2159,403700.0
2010-04-13 15:30:00,31.92,32.02,31.92,31.98,821500.0,18.2159,18.273,18.2159,18.2502,821500.0
2010-04-14 09:30:00,32.56,33.04,32.51,33.01,614900.0,18.5812,18.8551,18.5526,18.838,614900.0
2010-04-14 10:00:00,33.01,33.05,32.67,32.68,585200.0,18.838,18.8608,18.6439,18.6497,585200.0
2010-04-14 10:30:00,32.69,32.86,32.57,32.83,336300.0,18.6554,18.7524,18.5869,18.7353,336300.0
2010-04-14 11:00:00,32.83,32.95,32.74,32.94,262600.0,18.7353,18.8037,18.6839,18.798,262600.0
2010-04-14 11:30:00,32.94,32.94,32.83,32.89,124100.0,18.798,18.798,18.7353,18.7695,124100.0
2010-04-14 12:00:00,32.89,33.02,32.87,33.02,159100.0,18.7695,18.8437,18.7581,18.8437,159100.0
2010-04-14 12:30:00,33.02,33.2,33.01,33.2,228300.0,18.8437,18.9464,18.838,18.9464,228300.0
2010-04-14 13:00:00,33.2,33.22,33.13,33.18,174000.0,18.9464,18.9578,18.9065,18.935,174000.0
2010-04-14 13:30:00,33.18,33.22,33.0,33.01,173600.0,18.935,18.9578,18.8323,18.838,173600.0
2010-04-14 14:00:00,33.01,33.18,33.0,33.18,162000.0,18.838,18.935,18.8323,18.935,162000.0
2010-04-14 14:30:00,33.18,33.3,33.15,33.27,191600.0,18.935,19.0035,18.9179,18.9864,191600.0
2010-04-14 15:00:00,33.27,33.28,33.2,33.24,249800.0,18.9864,18.9921,18.9464,18.9692,249800.0
2010-04-14 15:30:00,33.25,33.35,33.22,33.28,625900.0,18.9749,19.032,18.9578,18.9921,625900.0
2010-04-15 09:30:00,33.21,33.31,33.0,33.13,407900.0,18.9521,19.0092,18.8323,18.9065,407900.0
2010-04-15 10:00:00,33.13,33.26,33.01,33.19,295200.0,18.9065,18.9806,18.838,18.9407,295200.0
2010-04-15 10:30:00,33.18,33.36,33.05,33.36,234600.0,18.935,19.0377,18.8608,19.0377,234600.0
2010-04-15 11:00:00,33.36,33.41,33.18,33.2,199200.0,19.0377,19.0662,18.935,18.9464,199200.0
2010-04-15 11:30:00,33.2,33.24,33.02,33.06,156500.0,18.9464,18.9692,18.8437,18.8665,156500.0
2010-04-15 12:00:00,33.05,33.1,32.96,33.02,131200.0,18.8608,18.8893,18.8094,18.8437,131200.0
2010-04-15 12:30:00,33.03,33.16,33.02,33.16,90000.0,18.8494,18.9236,18.8437,18.9236,90000.0
2010-04-15 13:00:00,33.16,33.24,33.1,33.24,74700.0,18.9236,18.9692,18.8893,18.9692,74700.0
2010-04-15 13:30:00,33.24,33.25,33.14,33.17,96800.0,18.9692,18.9749,18.9122,18.9293,96800.0
2010-04-15 14:00:00,33.17,33.22,33.12,33.18,89700.0,18.9293,18.9578,18.9008,18.935,89700.0
2010-04-15 14:30:00,33.18,33.23,33.1,33.23,112000.0,18.935,18.9635,18.8893,18.9635,112000.0
2010-04-15 15:00:00,33.23,33.24,33.14,33.15,143700.0,18.9635,18.9692,18.9122,18.9179,143700.0
2010-04-15 15:30:00,33.14,33.22,33.09,33.17,331300.0,18.9122,18.9578,18.8836,18.9293,331300.0
2010-04-16 09:30:00,33.06,33.22,32.73,32.78,671300.0,18.8665,18.9578,18.6782,18.7067,671300.0
2010-04-16 10:00:00,32.78,33.24,32.74,33.11,304000.0,18.7067,18.9692,18.6839,18.895,304000.0
2010-04-16 10:30:00,33.12,33.23,32.97,33.02,496100.0,18.9008,18.9635,18.8152,18.8437,496100.0
2010-04-16 11:00:00,33.04,33.09,32.94,33.04,380200.0,18.8551,18.8836,18.798,18.8551,380200.0
2010-04-16 11:30:00,33.04,33.1,32.81,32.87,324200.0,18.8551,18.8893,18.7238,18.7581,324200.0
2010-04-16 12:00:00,32.87,32.88,32.7,32.86,185300.0,18.7581,18.7638,18.6611,18.7524,185300.0
2010-04-16 12:30:00,32.86,32.98,32.71,32.97,202800.0,18.7524,18.8209,18.6668,18.8152,202800.0
2010-04-16 13:00:00,32.96,33.17,32.96,33.14,237500.0,18.8094,18.9293,18.8094,18.9122,237500.0
2010-04-16 13:30:00,33.15,33.16,33.06,33.1,178900.0,18.9179,18.9236,18.8665,18.8893,178900.0
2010-04-16 14:00:00,33.1,33.26,33.09,33.2,217200.0,18.8893,18.9806,18.8836,18.9464,217200.0
2010-04-16 14:30:00,33.2,33.27,33.17,33.2,282200.0,18.9464,18.9864,18.9293,18.9464,282200.0
2010-04-16 15:00:00,33.2,33.36,33.19,33.33,339700.0,18.9464,19.0377,18.9407,19.0206,339700.0
2010-04-16 15:30:00,33.32,33.43,33.28,33.36,891600.0,19.0149,19.0777,18.9921,19.0377,891600.0
2010-04-19 09:30:00,33.34,33.94,33.29,33.65,810600.0,19.0263,19.3687,18.9978,19.2032,810600.0
2010-04-19 10:00:00,33.66,33.74,33.31,33.31,479700.0,19.2089,19.2546,19.0092,19.0092,479700.0
2010-04-19 10:30:00,33.31,33.38,33.11,33.17,392000.0,19.0092,19.0491,18.895,18.9293,392000.0
2010-04-19 11:00:00,33.17,33.19,32.94,32.98,281700.0,18.9293,18.9407,18.798,18.8209,281700.0
2010-04-19 11:30:00,32.98,33.06,32.58,32.64,487000.0,18.8209,18.8665,18.5926,18.6268,487000.0
2010-04-19 12:00:00,32.65,32.81,32.54,32.66,256600.0,18.6325,18.7238,18.5698,18.6382,256600.0
2010-04-19 12:30:00,32.66,32.81,32.58,32.75,144700.0,18.6382,18.7238,18.5926,18.6896,144700.0
2010-04-19 13:00:00,32.74,32.84,32.67,32.8,116000.0,18.6839,18.741,18.6439,18.7181,116000.0
2010-04-19 13:30:00,32.81,32.89,32.69,32.73,159000.0,18.7238,18.7695,18.6554,18.6782,159000.0
2010-04-19 14:00:00,32.73,33.01,32.71,32.99,206600.0,18.6782,18.838,18.6668,18.8266,206600.0
2010-04-19 14:30:00,32.99,33.05,32.93,33.04,237500.0,18.8266,18.8608,18.7923,18.8551,237500.0
2010-04-19 15:00:00,33.05,33.24,33.05,33.17,277900.0,18.8608,18.9692,18.8608,18.9293,277900.0
2010-04-19 15:30:00,33.16,33.29,33.13,33.29,553600.0,18.9236,18.9978,18.9065,18.9978,553600.0
2010-04-20 09:30:00,33.51,33.87,33.39,33.59,392800.0,19.1233,19.3288,19.0548,19.169,392800.0
2010-04-20 10:00:00,33.59,33.63,33.18,33.2,198600.0,19.169,19.1918,18.935,18.9464,198600.0
2010-04-20 10:30:00,33.2,33.4,33.12,33.38,157900.0,18.9464,19.0605,18.9008,19.0491,157900.0
2010-04-20 11:00:00,33.39,33.54,33.39,33.45,144800.0,19.0548,19.1404,19.0548,19.0891,144800.0
2010-04-20 11:30:00,33.45,33.5,33.38,33.49,136500.0,19.0891,19.1176,19.0491,19.1119,136500.0
2010-04-20 12:00:00,33.49,33.5,33.38,33.41,80000.0,19.1119,19.1176,19.0491,19.0662,80000.0
2010-04-20 12:30:00,33.4,33.46,33.36,33.4,93500.0,19.0605,19.0948,19.0377,19.0605,93500.0
2010-04-20 13:00:00,33.42,33.46,33.34,33.44,212600.0,19.072,19.0948,19.0263,19.0834,212600.0
2010-04-20 13:30:00,33.45,33.46,33.38,33.44,217400.0,19.0891,19.0948,19.0491,19.0834,217400.0
2010-04-20 14:00:00,33.45,33.51,33.42,33.49,214900.0,19.0891,19.1233,19.072,19.1119,214900.0
2010-04-20 14:30:00,33.48,33.57,33.45,33.54,312900.0,19.1062,19.1576,19.0891,19.1404,312900.0
2010-04-20 15:00:00,33.55,33.56,33.45,33.47,303400.0,19.1461,19.1518,19.0891,19.1005,303400.0
2010-04-20 15:30:00,33.46,33.51,33.43,33.48,449600.0,19.0948,19.1233,19.0777,19.1062,449600.0
2010-04-21 09:30:00,33.71,33.85,33.45,33.54,338900.0,19.2375,19.3173,19.0891,19.1404,338900.0
2010-04-21 10:00:00,33.53,33.56,33.12,33.19,405200.0,19.1347,19.1518,18.9008,18.9407,405200.0
2010-04-21 10:30:00,33.18,33.33,33.03,33.1,330600.0,18.935,19.0206,18.8494,18.8893,330600.0
2010-04-21 11:00:00,33.1,33.21,32.9,32.97,206400.0,18.8893,18.9521,18.7752,18.8152,206400.0
2010-04-21 11:30:00,32.97,33.2,32.88,33.19,176600.0,18.8152,18.9464,18.7638,18.9407,176600.0
2010-04-21 12:00:00,33.19,33.25,33.11,33.25,133800.0,18.9407,18.9749,18.895,18.9749,133800.0
2010-04-21 12:30:00,33.24,33.38,33.21,33.34,158600.0,18.9692,19.0491,18.9521,19.0263,158600.0
2010-04-21 13:00:00,33.33,33.38,33.17,33.24,217100.0,19.0206,19.0491,18.9293,18.9692,217100.0
2010-04-21 13:30:00,33.24,33.4,33.24,33.36,109100.0,18.9692,19.0605,18.9692,19.0377,109100.0
2010-04-21 14:00:00,33.36,33.36,33.08,33.11,154800.0,19.0377,19.0377,18.8779,18.895,154800.0
2010-04-21 14:30:00,33.12,33.23,33.04,33.23,185100.0,18.9008,18.9635,18.8551,18.9635,185100.0
2010-04-21 15:00:00,33.23,33.27,33.2,33.25,166800.0,18.9635,18.9864,18.9464,18.9749,166800.0
2010-04-21 15:30:00,33.26,33.47,33.26,33.44,270100.0,18.9806,19.1005,18.9806,19.0834,270100.0
2010-04-22 09:30:00,33.15,33.15,32.61,32.86,681500.0,18.9179,18.9179,18.6097,18.7524,681500.0
2010-04-22 10:00:00,32.86,33.35,32.81,33.24,366700.0,18.7524,19.032,18.7238,18.9692,366700.0
2010-04-22 10:30:00,33.22,33.73,32.96,33.64,502500.0,18.9578,19.2489,18.8094,19.1975,502500.0
2010-04-22 11:00:00,33.62,33.66,33.39,33.5,265500.0,19.1861,19.2089,19.0548,19.1176,265500.0
2010-04-22 11:30:00,33.5,33.54,33.37,33.41,207900.0,19.1176,19.1404,19.0434,19.0662,207900.0
2010-04-22 12:00:00,33.41,33.57,33.37,33.55,184600.0,19.0662,19.1576,19.0434,19.1461,184600.0
2010-04-22 12:30:00,33.54,33.88,33.5,33.88,262300.0,19.1404,19.3345,19.1176,19.3345,262300.0
2010-04-22 13:00:00,33.88,34.17,33.85,34.14,367300.0,19.3345,19.5,19.3173,19.4828,367300.0
2010-04-22 13:30:00,34.14,34.23,33.94,34.23,172100.0,19.4828,19.5342,19.3687,19.5342,172100.0
2010-04-22 14:00:00,34.23,34.33,34.07,34.32,285000.0,19.5342,19.5913,19.4429,19.5856,285000.0
2010-04-22 14:30:00,34.31,34.33,34.05,34.09,288800.0,19.5799,19.5913,19.4315,19.4543,288800.0
2010-04-22 15:00:00,34.09,34.44,34.08,34.43,320800.0,19.4543,19.654,19.4486,19.6483,320800.0
2010-04-22 15:30:00,34.44,34.55,34.39,34.44,979900.0,19.654,19.7168,19.6255,19.654,979900.0
2010-04-23 09:30:00,34.39,34.53,33.97,34.15,414200.0,19.6255,19.7054,19.3858,19.4885,414200.0
2010-04-23 10:00:00,34.16,34.36,34.06,34.06,227300.0,19.4943,19.6084,19.4372,19.4372,227300.0
2010-04-23 10:30:00,34.05,34.07,33.83,33.91,183100.0,19.4315,19.4429,19.3059,19.3516,183100.0
2010-04-23 11:00:00,33.91,34.06,33.8,33.93,160800.0,19.3516,19.4372,19.2888,19.363,160800.0
2010-04-23 11:30:00,33.93,34.03,33.8,34.03,119900.0,19.363,19.4201,19.2888,19.4201,119900.0
2010-04-23 12:00:00,34.04,34.1,33.98,34.09,78900.0,19.4258,19.46,19.3915,19.4543,78900.0
2010-04-23 12:30:00,34.1,34.22,34.02,34.22,77500.0,19.46,19.5285,19.4144,19.5285,77500.0
2010-04-23 13:00:00,34.21,34.22,34.09,34.15,54800.0,19.5228,19.5285,19.4543,19.4885,54800.0
2010-04-23 13:30:00,34.16,34.2,34.07,34.17,65400.0,19.4943,19.5171,19.4429,19.5,65400.0
2010-04-23 14:00:00,34.15,34.23,34.12,34.21,71200.0,19.4885,19.5342,19.4714,19.5228,71200.0
2010-04-23 14:30:00,34.2,34.43,34.19,34.42,180100.0,19.5171,19.6483,19.5114,19.6426,180100.0
2010-04-23 15:00:00,34.43,34.47,34.34,34.38,137700.0,19.6483,19.6712,19.597,19.6198,137700.0
2010-04-23 15:30:00,34.37,34.5,34.31,34.47,355700.0,19.6141,19.6883,19.5799,19.6712,355700.0
2010-04-26 09:30:00,34.56,34.94,34.42,34.74,341600.0,19.7225,19.9394,19.6426,19.8252,341600.0
2010-04-26 10:00:00,34.77,34.81,34.4,34.55,273400.0,19.8424,19.8652,19.6312,19.7168,273400.0
2010-04-26 10:30:00,34.53,34.77,34.42,34.69,201600.0,19.7054,19.8424,19.6426,19.7967,201600.0
2010-04-26 11:00:00,34.68,34.78,34.67,34.75,127400.0,19.791,19.8481,19.7853,19.831,127400.0
2010-04-26 11:30:00,34.74,34.84,34.71,34.73,160900.0,19.8252,19.8823,19.8081,19.8195,160900.0
2010-04-26 12:00:00,34.73,34.83,34.67,34.74,108300.0,19.8195,19.8766,19.7853,19.8252,108300.0
2010-04-26 12:30:00,34.74,34.92,34.72,34.85,108700.0,19.8252,19.928,19.8138,19.888,108700.0
2010-04-26 13:00:00,34.84,34.85,34.73,34.76,77800.0,19.8823,19.888,19.8195,19.8367,77800.0
2010-04-26 13:30:00,34.76,34.79,34.69,34.76,125900.0,19.8367,19.8538,19.7967,19.8367,125900.0
2010-04-26 14:00:00,34.76,34.89,34.74,34.83,88700.0,19.8367,19.9108,19.8252,19.8766,88700.0
2010-04-26 14:30:00,34.83,34.87,34.71,34.71,109000.0,19.8766,19.8994,19.8081,19.8081,109000.0
2010-04-26 15:00:00,34.71,34.8,34.63,34.66,205800.0,19.8081,19.8595,19.7625,19.7796,205800.0
2010-04-26 15:30:00,34.67,34.74,34.58,34.61,312600.0,19.7853,19.8252,19.7339,19.7511,312600.0
2010-04-27 09:30:00,34.41,34.41,34.05,34.36,365300.0,19.6369,19.6369,19.4315,19.6084,365300.0
2010-04-27 10:00:00,34.37,34.68,34.24,34.53,236600.0,19.6141,19.791,19.5399,19.7054,236600.0
2010-04-27 10:30:00,34.53,34.82,34.52,34.72,193500.0,19.7054,19.8709,19.6997,19.8138,193500.0
2010-04-27 11:00:00,34.72,34.78,34.07,34.14,350900.0,19.8138,19.8481,19.4429,19.4828,350900.0
2010-04-27 11:30:00,34.13,34.13,33.83,33.89,331300.0,19.4771,19.4771,19.3059,19.3402,331300.0
2010-04-27 12:00:00,33.89,34.04,33.72,33.75,211900.0,19.3402,19.4258,19.2432,19.2603,211900.0
2010-04-27 12:30:00,33.75,33.95,33.74,33.9,96800.0,19.2603,19.3744,19.2546,19.3459,96800.0
2010-04-27 13:00:00,33.9,34.19,33.88,34.17,126400.0,19.3459,19.5114,19.3345,19.5,126400.0
2010-04-27 13:30:00,34.18,34.2,33.98,34.01,173600.0,19.5057,19.5171,19.3915,19.4087,173600.0
2010-04-27 14:00:00,34.01,34.05,33.86,33.97,239600.0,19.4087,19.4315,19.3231,19.3858,239600.0
2010-04-27 14:30:00,33.96,34.01,33.82,33.85,114800.0,19.3801,19.4087,19.3002,19.3173,114800.0
2010-04-27 15:00:00,33.85,33.97,33.75,33.79,248700.0,19.3173,19.3858,19.2603,19.2831,248700.0
2010-04-27 15:30:00,33.8,33.82,33.6,33.66,605400.0,19.2888,19.3002,19.1747,19.2089,605400.0
2010-04-28 09:30:00,33.83,34.16,33.61,33.82,343600.0,19.3059,19.4943,19.1804,19.3002,343600.0
2010-04-28 10:00:00,33.8,33.96,33.54,33.86,283100.0,19.2888,19.3801,19.1404,19.3231,283100.0
2010-04-28 10:30:00,33.87,33.94,33.4,33.55,375600.0,19.3288,19.3687,19.0605,19.1461,375600.0
2010-04-28 11:00:00,33.55,33.76,33.51,33.59,380200.0,19.1461,19.266,19.1233,19.169,380200.0
2010-04-28 11:30:00,33.6,33.74,33.35,33.66,319000.0,19.1747,19.2546,19.032,19.2089,319000.0
2010-04-28 12:00:00,33.67,33.75,33.41,33.67,151200.0,19.2146,19.2603,19.0662,19.2146,151200.0
2010-04-28 12:30:00,33.67,33.77,33.52,33.7,100100.0,19.2146,19.2717,19.129,19.2317,100100.0
2010-04-28 13:00:00,33.69,33.78,33.58,33.59,78900.0,19.226,19.2774,19.1633,19.169,78900.0
2010-04-28 13:30:00,33.6,33.66,33.54,33.54,89500.0,19.1747,19.2089,19.1404,19.1404,89500.0
2010-04-28 14:00:00,33.55,33.72,33.42,33.59,350900.0,19.1461,19.2432,19.072,19.169,350900.0
2010-04-28 14:30:00,33.59,33.77,33.45,33.7,326900.0,19.169,19.2717,19.0891,19.2317,326900.0
2010-04-28 15:00:00,33.71,33.83,33.67,33.69,281400.0,19.2375,19.3059,19.2146,19.226,281400.0
2010-04-28 15:30:00,33.69,33.77,33.42,33.59,538600.0,19.226,19.2717,19.072,19.169,538600.0
2010-04-29 09:30:00,33.86,34.23,33.75,34.01,549600.0,19.3231,19.5342,19.2603,19.4087,549600.0
2010-04-29 10:00:00,34.0,34.19,33.89,34.15,335400.0,19.4029,19.5114,19.3402,19.4885,335400.0
2010-04-29 10:30:00,34.15,34.39,34.13,34.36,318200.0,19.4885,19.6255,19.4771,19.6084,318200.0
2010-04-29 11:00:00,34.36,34.37,34.15,34.28,266900.0,19.6084,19.6141,19.4885,19.5627,266900.0
2010-04-29 11:30:00,34.28,34.4,34.22,34.32,199000.0,19.5627,19.6312,19.5285,19.5856,199000.0
2010-04-29 12:00:00,34.31,34.31,34.12,34.24,241800.0,19.5799,19.5799,19.4714,19.5399,241800.0
2010-04-29 12:30:00,34.24,34.36,34.1,34.25,133400.0,19.5399,19.6084,19.46,19.5456,133400.0
2010-04-29 13:00:00,34.25,34.37,34.21,34.22,113800.0,19.5456,19.6141,19.5228,19.5285,113800.0
2010-04-29 13:30:00,34.23,34.45,34.22,34.41,124100.0,19.5342,19.6598,19.5285,19.6369,124100.0
2010-04-29 14:00:00,34.41,34.48,34.34,34.44,181400.0,19.6369,19.6769,19.597,19.654,181400.0
2010-04-29 14:30:00,34.44,34.63,34.43,34.55,258300.0,19.654,19.7625,19.6483,19.7168,258300.0
2010-04-29 15:00:00,34.56,34.72,34.49,34.67,347400.0,19.7225,19.8138,19.6826,19.7853,347400.0
2010-04-29 15:30:00,34.67,34.78,34.59,34.7,869600.0,19.7853,19.8481,19.7396,19.8024,869600.0
2010-04-30 09:30:00,35.68,36.07,35.32,35.95,1150300.0,20.3617,20.5842,20.1562,20.5158,1150300.0
2010-04-30 10:00:00,35.95,35.96,35.34,35.48,711800.0,20.5158,20.5215,20.1677,20.2475,711800.0
2010-04-30 10:30:00,35.47,35.77,35.37,35.72,539100.0,20.2418,20.413,20.1848,20.3845,539100.0
2010-04-30 11:00:00,35.72,35.89,35.71,35.78,404900.0,20.3845,20.4815,20.3788,20.4187,404900.0
2010-04-30 11:30:00,35.77,35.78,35.54,35.54,345300.0,20.413,20.4187,20.2818,20.2818,345300.0
2010-04-30 12:00:00,35.54,35.55,34.88,34.91,473000.0,20.2818,20.2875,19.9051,19.9223,473000.0
2010-04-30 12:30:00,34.9,35.06,34.62,34.62,321000.0,19.9166,20.0079,19.7568,19.7568,321000.0
2010-04-30 13:00:00,34.62,34.86,34.51,34.8,275900.0,19.7568,19.8937,19.694,19.8595,275900.0
2010-04-30 13:30:00,34.8,35.03,34.79,34.82,155300.0,19.8595,19.9907,19.8538,19.8709,155300.0
2010-04-30 14:00:00,34.81,34.81,34.63,34.65,124900.0,19.8652,19.8652,19.7625,19.7739,124900.0
2010-04-30 14:30:00,34.64,34.65,34.51,34.52,172900.0,19.7682,19.7739,19.694,19.6997,172900.0
2010-04-30 15:00:00,34.53,34.58,34.26,34.3,502400.0,19.7054,19.7339,19.5513,19.5741,502400.0
2010-04-30 15:30:00,34.29,34.38,34.04,34.04,1374500.0,19.5684,19.6198,19.4258,19.4258,1374500.0
2010-05-03 09:30:00,34.37,34.99,34.26,34.6,507400.0,19.6141,19.9679,19.5513,19.7454,507400.0
2010-05-03 10:00:00,34.6,34.73,34.39,34.66,286800.0,19.7454,19.8195,19.6255,19.7796,286800.0
2010-05-03 10:30:00,34.66,34.77,34.56,34.77,344000.0,19.7796,19.8424,19.7225,19.8424,344000.0
2010-05-03 11:00:00,34.76,34.94,34.73,34.92,235200.0,19.8367,19.9394,19.8195,19.928,235200.0
2010-05-03 11:30:00,34.93,35.24,34.89,35.18,380300.0,19.9337,20.1106,19.9108,20.0763,380300.0
2010-05-03 12:00:00,35.18,35.34,35.0,35.31,341500.0,20.0763,20.1677,19.9736,20.1505,341500.0
2010-05-03 12:30:00,35.3,35.5,35.29,35.5,194100.0,20.1448,20.259,20.1391,20.259,194100.0
2010-05-03 13:00:00,35.49,35.49,35.32,35.32,197600.0,20.2533,20.2533,20.1562,20.1562,197600.0
2010-05-03 13:30:00,35.32,35.47,35.31,35.37,116700.0,20.1562,20.2418,20.1505,20.1848,116700.0
2010-05-03 14:00:00,35.38,35.42,35.31,35.41,246600.0,20.1905,20.2133,20.1505,20.2076,246600.0
2010-05-03 14:30:00,35.41,35.41,35.29,35.32,516300.0,20.2076,20.2076,20.1391,20.1562,516300.0
2010-05-03 15:00:00,35.32,35.32,35.19,35.2,297100.0,20.1562,20.1562,20.082,20.0878,297100.0
2010-05-03 15:30:00,35.19,35.33,35.17,35.31,721600.0,20.082,20.1619,20.0706,20.1505,721600.0
2010-05-04 09:30:00,34.95,34.98,33.89,34.14,717100.0,19.9451,19.9622,19.3402,19.4828,717100.0
2010-05-04 10:00:00,34.14,34.19,33.9,34.07,390400.0,19.4828,19.5114,19.3459,19.4429,390400.0
2010-05-04 10:30:00,34.06,34.07,33.83,33.88,425400.0,19.4372,19.4429,19.3059,19.3345,425400.0
2010-05-04 11:00:00,33.87,33.89,33.62,33.68,436700.0,19.3288,19.3402,19.1861,19.2203,436700.0
2010-05-04 11:30:00,33.68,33.88,33.67,33.77,226300.0,19.2203,19.3345,19.2146,19.2717,226300.0
2010-05-04 12:00:00,33.77,33.77,33.25,33.26,406600.0,19.2717,19.2717,18.9749,18.9806,406600.0
2010-05-04 12:30:00,33.26,33.53,33.2,33.51,357500.0,18.9806,19.1347,18.9464,19.1233,357500.0
2010-05-04 13:00:00,33.52,33.53,33.23,33.25,587000.0,19.129,19.1347,18.9635,18.9749,587000.0
2010-05-04 13:30:00,33.24,33.45,33.24,33.45,459300.0,18.9692,19.0891,18.9692,19.0891,459300.0
2010-05-04 14:00:00,33.45,33.65,33.39,33.6,356800.0,19.0891,19.2032,19.0548,19.1747,356800.0
2010-05-04 14:30:00,33.61,33.74,33.56,33.68,458300.0,19.1804,19.2546,19.1518,19.2203,458300.0
2010-05-04 15:00:00,33.68,34.09,33.56,33.92,737200.0,19.2203,19.4543,19.1518,19.3573,737200.0
2010-05-04 15:30:00,33.91,33.96,33.71,33.89,965400.0,19.3516,19.3801,19.2375,19.3402,965400.0
2010-05-05 09:30:00,33.67,34.78,33.13,33.93,770100.0,19.2146,19.8481,18.9065,19.363,770100.0
2010-05-05 10:00:00,33.91,34.2,33.34,33.38,757800.0,19.3516,19.5171,19.0263,19.0491,757800.0
2010-05-05 10:30:00,33.39,33.88,33.36,33.86,248800.0,19.0548,19.3345,19.0377,19.3231,248800.0
2010-05-05 11:00:00,33.86,33.87,33.53,33.68,212000.0,19.3231,19.3288,19.1347,19.2203,212000.0
2010-05-05 11:30:00,33.67,33.85,33.63,33.82,172200.0,19.2146,19.3173,19.1918,19.3002,172200.0
2010-05-05 12:00:00,33.82,33.83,33.25,33.26,187800.0,19.3002,19.3059,18.9749,18.9806,187800.0
2010-05-05 12:30:00,33.27,33.35,33.16,33.26,149400.0,18.9864,19.032,18.9236,18.9806,149400.0
2010-05-05 13:00:00,33.28,33.39,33.15,33.3,226800.0,18.9921,19.0548,18.9179,19.0035,226800.0
2010-05-05 13:30:00,33.3,33.39,33.08,33.08,287800.0,19.0035,19.0548,18.8779,18.8779,287800.0
2010-05-05 14:00:00,33.08,33.16,32.96,32.98,293400.0,18.8779,18.9236,18.8094,18.8209,293400.0
2010-05-05 14:30:00,32.98,32.98,32.69,32.89,493400.0,18.8209,18.8209,18.6554,18.7695,493400.0
2010-05-05 15:00:00,32.9,33.07,32.87,32.98,243500.0,18.7752,18.8722,18.7581,18.8209,243500.0
2010-05-05 15:30:00,32.98,33.06,32.84,33.02,670000.0,18.8209,18.8665,18.741,18.8437,670000.0
2010-05-06 09:30:00,32.9,33.42,32.86,33.19,448900.0,18.7752,19.072,18.7524,18.9407,448900.0
2010-05-06 10:00:00,33.21,33.3,32.77,32.78,577500.0,18.9521,19.0035,18.701,18.7067,577500.0
2010-05-06 10:30:00,32.78,32.81,32.29,32.4,819400.0,18.7067,18.7238,18.4271,18.4899,819400.0
2010-05-06 11:00:00,32.41,32.53,32.05,32.5,594200.0,18.4956,18.5641,18.2901,18.5469,594200.0
2010-05-06 11:30:00,32.5,32.53,32.2,32.52,349000.0,18.5469,18.5641,18.3757,18.5583,349000.0
2010-05-06 12:00:00,32.53,32.74,32.43,32.62,275800.0,18.5641,18.6839,18.507,18.6154,275800.0
2010-05-06 12:30:00,32.6,32.68,32.35,32.42,156900.0,18.604,18.6497,18.4613,18.5013,156900.0
2010-05-06 13:00:00,32.42,32.45,32.06,32.12,240400.0,18.5013,18.5184,18.2958,18.3301,240400.0
2010-05-06 13:30:00,32.13,32.2,31.98,32.08,242300.0,18.3358,18.3757,18.2502,18.3073,242300.0
2010-05-06 14:00:00,32.09,32.16,31.33,31.57,587800.0,18.313,18.3529,17.8792,18.0162,587800.0
2010-05-06 14:30:00,31.56,35.0,29.97,31.73,785000.0,18.0105,19.9736,17.1031,18.1075,785000.0
2010-05-06 15:00:00,31.73,32.4,31.2,31.74,549900.0,18.1075,18.4899,17.8051,18.1132,549900.0
2010-05-06 15:30:00,31.73,32.33,31.7,31.92,590600.0,18.1075,18.4499,18.0904,18.2159,590600.0
2010-05-07 09:30:00,31.68,32.2,31.16,31.4,542500.0,18.079,18.3757,17.7822,17.9192,542500.0
2010-05-07 10:00:00,31.36,31.42,30.25,30.62,914900.0,17.8964,17.9306,17.2629,17.4741,914900.0
2010-05-07 10:30:00,30.66,31.39,30.51,31.06,624600.0,17.4969,17.9135,17.4113,17.7252,624600.0
2010-05-07 11:00:00,31.07,32.07,31.05,31.3,542300.0,17.7309,18.3015,17.7195,17.8621,542300.0
2010-05-07 11:30:00,31.29,31.76,30.99,31.55,331300.0,17.8564,18.1246,17.6852,18.0048,331300.0
2010-05-07 12:00:00,31.56,32.0,31.38,31.7,375200.0,18.0105,18.2616,17.9078,18.0904,375200.0
2010-05-07 12:30:00,31.71,31.77,31.48,31.5,168100.0,18.0961,18.1303,17.9648,17.9763,168100.0
2010-05-07 13:00:00,31.5,31.64,31.22,31.36,200500.0,17.9763,18.0562,17.8165,17.8964,200500.0
2010-05-07 13:30:00,31.37,31.78,31.35,31.49,126100.0,17.9021,18.136,17.8907,17.9706,126100.0
2010-05-07 14:00:00,31.5,31.62,31.17,31.19,176800.0,17.9763,18.0447,17.7879,17.7994,176800.0
2010-05-07 14:30:00,31.18,31.47,31.1,31.22,244300.0,17.7936,17.9591,17.748,17.8165,244300.0
2010-05-07 15:00:00,31.22,31.28,30.9,31.1,305900.0,17.8165,17.8507,17.6339,17.748,305900.0
2010-05-07 15:30:00,31.11,31.36,30.97,31.14,678900.0,17.7537,17.8964,17.6738,17.7708,678900.0
2010-05-10 09:30:00,32.39,32.96,32.15,32.58,675200.0,18.4842,18.8094,18.3472,18.5926,675200.0
2010-05-10 10:00:00,32.6,32.66,31.99,31.99,512400.0,18.604,18.6382,18.2559,18.2559,512400.0
2010-05-10 10:30:00,32.0,32.26,32.0,32.25,266700.0,18.2616,18.41,18.2616,18.4043,266700.0
2010-05-10 11:00:00,32.25,32.41,32.2,32.36,132500.0,18.4043,18.4956,18.3757,18.467,132500.0
2010-05-10 11:30:00,32.35,32.77,32.3,32.77,217700.0,18.4613,18.701,18.4328,18.701,217700.0
2010-05-10 12:00:00,32.76,32.78,32.36,32.36,171000.0,18.6953,18.7067,18.467,18.467,171000.0
2010-05-10 12:30:00,32.38,32.49,32.32,32.36,79400.0,18.4785,18.5412,18.4442,18.467,79400.0
2010-05-10 13:00:00,32.37,32.39,32.2,32.35,158900.0,18.4727,18.4842,18.3757,18.4613,158900.0
2010-05-10 13:30:00,32.36,32.46,32.24,32.33,76100.0,18.467,18.5241,18.3986,18.4499,76100.0
2010-05-10 14:00:00,32.34,32.44,32.22,32.39,91200.0,18.4556,18.5127,18.3871,18.4842,91200.0
2010-05-10 14:30:00,32.38,32.55,32.33,32.53,119600.0,18.4785,18.5755,18.4499,18.5641,119600.0
2010-05-10 15:00:00,32.53,32.59,32.42,32.51,194400.0,18.5641,18.5983,18.5013,18.5526,194400.0
2010-05-10 15:30:00,32.51,32.75,32.42,32.75,536000.0,18.5526,18.6896,18.5013,18.6896,536000.0
2010-05-11 09:30:00,32.44,32.62,32.09,32.3,358700.0,18.5127,18.6154,18.313,18.4328,358700.0
2010-05-11 10:00:00,32.29,32.63,32.2,32.48,290900.0,18.4271,18.6211,18.3757,18.5355,290900.0
2010-05-11 10:30:00,32.47,32.78,32.41,32.58,160300.0,18.5298,18.7067,18.4956,18.5926,160300.0
2010-05-11 11:00:00,32.56,33.04,32.55,33.04,207700.0,18.5812,18.8551,18.5755,18.8551,207700.0
2010-05-11 11:30:00,33.04,33.15,32.88,33.01,285000.0,18.8551,18.9179,18.7638,18.838,285000.0
2010-05-11 12:00:00,33.01,33.29,32.99,33.11,228800.0,18.838,18.9978,18.8266,18.895,228800.0
2010-05-11 12:30:00,33.11,33.19,33.0,33.16,190200.0,18.895,18.9407,18.8323,18.9236,190200.0
2010-05-11 13:00:00,33.17,33.2,33.0,33.06,166000.0,18.9293,18.9464,18.8323,18.8665,166000.0
2010-05-11 13:30:00,33.06,33.28,32.99,33.17,174200.0,18.8665,18.9921,18.8266,18.9293,174200.0
2010-05-11 14:00:00,33.17,33.2,32.87,32.93,284800.0,18.9293,18.9464,18.7581,18.7923,284800.0
2010-05-11 14:30:00,32.94,32.94,32.62,32.64,386500.0,18.798,18.798,18.6154,18.6268,386500.0
2010-05-11 15:00:00,32.64,32.75,32.5,32.64,329400.0,18.6268,18.6896,18.5469,18.6268,329400.0
2010-05-11 15:30:00,32.65,32.8,32.56,32.68,453200.0,18.6325,18.7181,18.5812,18.6497,453200.0
2010-05-12 09:30:00,32.77,33.07,32.61,32.99,307800.0,18.701,18.8722,18.6097,18.8266,307800.0
2010-05-12 10:00:00,32.99,33.06,32.82,32.98,318800.0,18.8266,18.8665,18.7296,18.8209,318800.0
2010-05-12 10:30:00,33.0,33.06,32.87,33.01,207800.0,18.8323,18.8665,18.7581,18.838,207800.0
2010-05-12 11:00:00,33.01,33.14,32.82,32.84,218100.0,18.838,18.9122,18.7296,18.741,218100.0
2010-05-12 11:30:00,32.83,32.98,32.77,32.98,145400.0,18.7353,18.8209,18.701,18.8209,145400.0
2010-05-12 12:00:00,32.98,33.06,32.95,33.0,106400.0,18.8209,18.8665,18.8037,18.8323,106400.0
2010-05-12 12:30:00,32.99,33.02,32.9,33.01,121700.0,18.8266,18.8437,18.7752,18.838,121700.0
2010-05-12 13:00:00,33.0,33.13,32.96,33.07,107300.0,18.8323,18.9065,18.8094,18.8722,107300.0
2010-05-12 13:30:00,33.06,33.1,32.99,33.01,160600.0,18.8665,18.8893,18.8266,18.838,160600.0
2010-05-12 14:00:00,33.01,33.14,32.95,33.14,150700.0,18.838,18.9122,18.8037,18.9122,150700.0
2010-05-12 14:30:00,33.15,33.19,33.11,33.17,148900.0,18.9179,18.9407,18.895,18.9293,148900.0
2010-05-12 15:00:00,33.17,33.23,33.08,33.11,231300.0,18.9293,18.9635,18.8779,18.895,231300.0
2010-05-12 15:30:00,33.11,33.25,33.05,33.23,511400.0,18.895,18.9749,18.8608,18.9635,511400.0
2010-05-13 09:30:00,33.0,33.14,32.47,32.69,449900.0,18.9202,19.0005,18.6163,18.7425,449900.0
2010-05-13 10:00:00,32.68,32.88,32.56,32.77,237800.0,18.7367,18.8514,18.6679,18.7884,237800.0
2010-05-13 10:30:00,32.78,32.99,32.7,32.72,199900.0,18.7941,18.9145,18.7482,18.7597,199900.0
2010-05-13 11:00:00,32.7,32.76,32.6,32.65,141600.0,18.7482,18.7826,18.6909,18.7195,141600.0
2010-05-13 11:30:00,32.66,32.67,32.44,32.45,179100.0,18.7253,18.731,18.5991,18.6049,179100.0
2010-05-13 12:00:00,32.45,32.49,32.35,32.43,140500.0,18.6049,18.6278,18.5475,18.5934,140500.0
2010-05-13 12:30:00,32.45,32.62,32.44,32.56,91300.0,18.6049,18.7023,18.5991,18.6679,91300.0
2010-05-13 13:00:00,32.55,32.74,32.47,32.69,176300.0,18.6622,18.7711,18.6163,18.7425,176300.0
2010-05-13 13:30:00,32.68,32.72,32.5,32.5,119000.0,18.7367,18.7597,18.6335,18.6335,119000.0
2010-05-13 14:00:00,32.51,32.53,32.42,32.43,186200.0,18.6393,18.6507,18.5877,18.5934,186200.0
2010-05-13 14:30:00,32.43,32.49,32.25,32.31,166000.0,18.5934,18.6278,18.4902,18.5246,166000.0
2010-05-13 15:00:00,32.31,32.38,32.06,32.12,255200.0,18.5246,18.5647,18.3813,18.4157,255200.0
2010-05-13 15:30:00,32.12,32.24,31.98,32.11,596500.0,18.4157,18.4845,18.3354,18.4099,596500.0
2010-05-14 09:30:00,31.82,31.93,31.16,31.2,545000.0,18.2437,18.3067,17.8653,17.8882,545000.0
2010-05-14 10:00:00,31.19,31.5,31.04,31.39,401000.0,17.8825,18.0602,17.7965,17.9971,401000.0
2010-05-14 10:30:00,31.39,31.47,31.15,31.36,279100.0,17.9971,18.043,17.8595,17.9799,279100.0
2010-05-14 11:00:00,31.34,31.34,30.89,31.0,207400.0,17.9685,17.9685,17.7105,17.7735,207400.0
2010-05-14 11:30:00,31.0,31.07,30.78,30.85,165900.0,17.7735,17.8137,17.6474,17.6875,165900.0
2010-05-14 12:00:00,30.85,30.94,30.71,30.86,215000.0,17.6875,17.7391,17.6073,17.6933,215000.0
2010-05-14 12:30:00,30.86,30.92,30.79,30.83,202800.0,17.6933,17.7277,17.6531,17.6761,202800.0
2010-05-14 13:00:00,30.83,30.85,30.72,30.78,162900.0,17.6761,17.6875,17.613,17.6474,162900.0
2010-05-14 13:30:00,30.77,30.78,30.62,30.69,215100.0,17.6417,17.6474,17.5557,17.5958,215100.0
2010-05-14 14:00:00,30.69,30.72,30.58,30.66,198500.0,17.5958,17.613,17.5327,17.5786,198500.0
2010-05-14 14:30:00,30.66,30.81,30.66,30.7,289500.0,17.5786,17.6646,17.5786,17.6015,289500.0
2010-05-14 15:00:00,30.69,30.75,30.59,30.69,306100.0,17.5958,17.6302,17.5385,17.5958,306100.0
2010-05-14 15:30:00,30.69,31.1,30.69,30.97,933000.0,17.5958,17.8309,17.5958,17.7563,933000.0
2010-05-17 09:30:00,31.08,31.56,30.96,31.18,300900.0,17.8194,18.0946,17.7506,17.8767,300900.0
2010-05-17 10:00:00,31.18,31.69,31.14,31.53,346200.0,17.8767,18.1691,17.8538,18.0774,346200.0
2010-05-17 10:30:00,31.53,31.66,31.36,31.37,207100.0,18.0774,18.1519,17.9799,17.9857,207100.0
2010-05-17 11:00:00,31.37,31.42,30.96,31.05,286400.0,17.9857,18.0143,17.7506,17.8022,286400.0
2010-05-17 11:30:00,31.05,31.21,30.93,30.99,238200.0,17.8022,17.8939,17.7334,17.7678,238200.0
2010-05-17 12:00:00,30.99,30.99,30.58,30.84,317200.0,17.7678,17.7678,17.5327,17.6818,317200.0
2010-05-17 12:30:00,30.84,30.98,30.69,30.71,535500.0,17.6818,17.7621,17.5958,17.6073,535500.0
2010-05-17 13:00:00,30.7,31.05,30.66,31.03,276600.0,17.6015,17.8022,17.5786,17.7907,276600.0
2010-05-17 13:30:00,31.03,31.12,30.9,31.06,334300.0,17.7907,17.8423,17.7162,17.8079,334300.0
2010-05-17 14:00:00,31.07,31.18,31.01,31.06,264500.0,17.8137,17.8767,17.7793,17.8079,264500.0
2010-05-17 14:30:00,31.06,31.44,31.05,31.36,510700.0,17.8079,18.0258,17.8022,17.9799,510700.0
2010-05-17 15:00:00,31.37,31.48,31.22,31.33,345800.0,17.9857,18.0487,17.8997,17.9627,345800.0
2010-05-17 15:30:00,31.32,31.61,31.3,31.55,518300.0,17.957,18.1233,17.9455,18.0889,518300.0
2010-05-18 09:30:00,31.91,32.09,31.46,31.54,214900.0,18.2953,18.3985,18.0373,18.0831,214900.0
2010-05-18 10:00:00,31.55,31.6,31.27,31.28,207200.0,18.0889,18.1175,17.9283,17.9341,207200.0
2010-05-18 10:30:00,31.3,31.35,30.88,30.99,338500.0,17.9455,17.9742,17.7047,17.7678,338500.0
2010-05-18 11:00:00,30.97,31.28,30.95,31.13,305500.0,17.7563,17.9341,17.7449,17.8481,305500.0
2010-05-18 11:30:00,31.14,31.16,30.8,31.0,196900.0,17.8538,17.8653,17.6589,17.7735,196900.0
2010-05-18 12:00:00,31.01,31.12,30.85,31.11,156000.0,17.7793,17.8423,17.6875,17.8366,156000.0
2010-05-18 12:30:00,31.09,31.28,31.06,31.11,150300.0,17.8251,17.9341,17.8079,17.8366,150300.0
2010-05-18 13:00:00,31.09,31.15,30.92,30.95,187800.0,17.8251,17.8595,17.7277,17.7449,187800.0
2010-05-18 13:30:00,30.95,31.0,30.75,30.76,187600.0,17.7449,17.7735,17.6302,17.6359,187600.0
2010-05-18 14:00:00,30.76,30.97,30.74,30.79,260200.0,17.6359,17.7563,17.6245,17.6531,260200.0
2010-05-18 14:30:00,30.79,30.79,30.56,30.62,200300.0,17.6531,17.6531,17.5213,17.5557,200300.0
2010-05-18 15:00:00,30.61,30.86,30.5,30.56,219400.0,17.5499,17.6933,17.4869,17.5213,219400.0
2010-05-18 15:30:00,30.56,30.69,30.52,30.55,588000.0,17.5213,17.5958,17.4983,17.5155,588000.0
2010-05-19 09:30:00,30.53,31.14,30.39,30.75,397100.0,17.5041,17.8538,17.4238,17.6302,397100.0
2010-05-19 10:00:00,30.77,30.8,30.22,30.56,501900.0,17.6417,17.6589,17.3263,17.5213,501900.0
2010-05-19 10:30:00,30.57,30.68,30.32,30.48,228700.0,17.527,17.5901,17.3837,17.4754,228700.0
2010-05-19 11:00:00,30.47,30.55,30.24,30.28,183200.0,17.4697,17.5155,17.3378,17.3607,183200.0
2010-05-19 11:30:00,30.28,30.29,30.0,30.19,372800.0,17.3607,17.3665,17.2002,17.3091,372800.0
2010-05-19 12:00:00,30.19,30.63,30.16,30.61,128500.0,17.3091,17.5614,17.2919,17.5499,128500.0
2010-05-19 12:30:00,30.61,30.73,30.47,30.73,131400.0,17.5499,17.6187,17.4697,17.6187,131400.0
2010-05-19 13:00:00,30.73,30.94,30.62,30.94,239800.0,17.6187,17.7391,17.5557,17.7391,239800.0
2010-05-19 13:30:00,30.94,30.97,30.77,30.94,209000.0,17.7391,17.7563,17.6417,17.7391,209000.0
2010-05-19 14:00:00,30.92,30.96,30.62,30.75,126000.0,17.7277,17.7506,17.5557,17.6302,126000.0
2010-05-19 14:30:00,30.75,30.85,30.64,30.72,147500.0,17.6302,17.6875,17.5671,17.613,147500.0
2010-05-19 15:00:00,30.72,30.76,30.47,30.75,216500.0,17.613,17.6359,17.4697,17.6302,216500.0
2010-05-19 15:30:00,30.74,30.9,30.67,30.7,468300.0,17.6245,17.7162,17.5843,17.6015,468300.0
2010-05-20 09:30:00,30.31,30.35,29.87,29.91,611700.0,17.3779,17.4009,17.1257,17.1486,611700.0
2010-05-20 10:00:00,29.91,30.07,29.54,29.61,864700.0,17.1486,17.2403,16.9365,16.9766,864700.0
2010-05-20 10:30:00,29.61,29.85,29.55,29.73,255600.0,16.9766,17.1142,16.9422,17.0454,255600.0
2010-05-20 11:00:00,29.73,29.82,29.53,29.79,626400.0,17.0454,17.097,16.9307,17.0798,626400.0
2010-05-20 11:30:00,29.79,30.0,29.73,29.81,478300.0,17.0798,17.2002,17.0454,17.0913,478300.0
2010-05-20 12:00:00,29.82,29.86,29.55,29.68,320600.0,17.097,17.1199,16.9422,17.0167,320600.0
2010-05-20 12:30:00,29.68,29.7,29.48,29.5,238000.0,17.0167,17.0282,16.9021,16.9135,238000.0
2010-05-20 13:00:00,29.5,29.99,29.5,29.94,229000.0,16.9135,17.1945,16.9135,17.1658,229000.0
2010-05-20 13:30:00,29.93,30.11,29.89,29.96,289800.0,17.1601,17.2633,17.1371,17.1773,289800.0
2010-05-20 14:00:00,29.96,30.27,29.74,30.13,316500.0,17.1773,17.355,17.0511,17.2747,316500.0
2010-05-20 14:30:00,30.13,30.48,30.03,30.33,414200.0,17.2747,17.4754,17.2174,17.3894,414200.0
2010-05-20 15:00:00,30.34,30.46,30.18,30.39,408300.0,17.3951,17.4639,17.3034,17.4238,408300.0
2010-05-20 15:30:00,30.39,30.42,29.81,29.85,699000.0,17.4238,17.441,17.0913,17.1142,699000.0
2010-05-21 09:30:00,29.2,30.63,29.07,30.29,1038300.0,16.7415,17.5614,16.667,17.3665,1038300.0
2010-05-21 10:00:00,30.27,30.51,29.72,29.76,393400.0,17.355,17.4926,17.0397,17.0626,393400.0
2010-05-21 10:30:00,29.76,30.18,29.7,29.93,338400.0,17.0626,17.3034,17.0282,17.1601,338400.0
2010-05-21 11:00:00,29.94,30.56,29.9,30.52,318200.0,17.1658,17.5213,17.1429,17.4983,318200.0
2010-05-21 11:30:00,30.52,30.86,30.41,30.73,264000.0,17.4983,17.6933,17.4353,17.6187,264000.0
2010-05-21 12:00:00,30.73,30.78,30.55,30.62,226800.0,17.6187,17.6474,17.5155,17.5557,226800.0
2010-05-21 12:30:00,30.61,30.66,30.25,30.33,128400.0,17.5499,17.5786,17.3435,17.3894,128400.0
2010-05-21 13:00:00,30.36,30.36,30.13,30.18,177000.0,17.4066,17.4066,17.2747,17.3034,177000.0
2010-05-21 13:30:00,30.19,30.38,30.19,30.28,110200.0,17.3091,17.4181,17.3091,17.3607,110200.0
2010-05-21 14:00:00,30.28,30.33,29.99,30.13,185400.0,17.3607,17.3894,17.1945,17.2747,185400.0
2010-05-21 14:30:00,30.14,30.2,29.84,29.97,211700.0,17.2805,17.3149,17.1085,17.183,211700.0
2010-05-21 15:00:00,29.97,30.06,29.75,29.9,315500.0,17.183,17.2346,17.0569,17.1429,315500.0
2010-05-21 15:30:00,29.9,30.24,29.85,30.23,640400.0,17.1429,17.3378,17.1142,17.3321,640400.0
2010-05-24 09:30:00,29.75,30.23,29.54,29.78,356100.0,17.0569,17.3321,16.9365,17.0741,356100.0
2010-05-24 10:00:00,29.8,30.03,29.64,29.97,255400.0,17.0855,17.2174,16.9938,17.183,255400.0
2010-05-24 10:30:00,29.98,30.04,29.71,29.77,178100.0,17.1887,17.2231,17.0339,17.0683,178100.0
2010-05-24 11:00:00,29.79,29.83,29.58,29.64,175000.0,17.0798,17.1027,16.9594,16.9938,175000.0
2010-05-24 11:30:00,29.66,29.86,29.62,29.73,166800.0,17.0053,17.1199,16.9823,17.0454,166800.0
2010-05-24 12:00:00,29.73,29.9,29.7,29.85,162000.0,17.0454,17.1429,17.0282,17.1142,162000.0
2010-05-24 12:30:00,29.85,29.89,29.69,29.85,137700.0,17.1142,17.1371,17.0225,17.1142,137700.0
2010-05-24 13:00:00,29.86,29.89,29.75,29.83,159400.0,17.1199,17.1371,17.0569,17.1027,159400.0
2010-05-24 13:30:00,29.82,29.87,29.66,29.7,206900.0,17.097,17.1257,17.0053,17.0282,206900.0
2010-05-24 14:00:00,29.7,29.78,29.65,29.75,137400.0,17.0282,17.0741,16.9995,17.0569,137400.0
2010-05-24 14:30:00,29.76,29.83,29.72,29.8,188200.0,17.0626,17.1027,17.0397,17.0855,188200.0
2010-05-24 15:00:00,29.8,29.81,29.62,29.67,199000.0,17.0855,17.0913,16.9823,17.011,199000.0
2010-05-24 15:30:00,29.67,29.78,29.44,29.5,467300.0,17.011,17.0741,16.8791,16.9135,467300.0
2010-05-25 09:30:00,28.88,29.06,28.44,28.76,670400.0,16.5581,16.6613,16.3058,16.4893,670400.0
2010-05-25 10:00:00,28.75,29.06,28.74,28.88,455600.0,16.4835,16.6613,16.4778,16.5581,455600.0
2010-05-25 10:30:00,28.89,29.03,28.79,28.92,265400.0,16.5638,16.6441,16.5065,16.581,265400.0
2010-05-25 11:00:00,28.93,29.06,28.86,29.0,161000.0,16.5867,16.6613,16.5466,16.6269,161000.0
2010-05-25 11:30:00,29.01,29.25,28.91,29.22,152300.0,16.6326,16.7702,16.5753,16.753,152300.0
2010-05-25 12:00:00,29.24,29.35,29.1,29.1,162400.0,16.7645,16.8275,16.6842,16.6842,162400.0
2010-05-25 12:30:00,29.1,29.15,28.97,29.12,77900.0,16.6842,16.7129,16.6097,16.6957,77900.0
2010-05-25 13:00:00,29.12,29.14,28.9,29.03,127800.0,16.6957,16.7071,16.5695,16.6441,127800.0
2010-05-25 13:30:00,29.03,29.05,28.87,28.94,112700.0,16.6441,16.6555,16.5523,16.5925,112700.0
2010-05-25 14:00:00,28.93,29.29,28.88,29.21,195300.0,16.5867,16.7931,16.5581,16.7473,195300.0
2010-05-25 14:30:00,29.21,29.43,29.11,29.29,324900.0,16.7473,16.8734,16.6899,16.7931,324900.0
2010-05-25 15:00:00,29.29,29.66,29.28,29.63,660400.0,16.7931,17.0053,16.7874,16.9881,660400.0
2010-05-25 15:30:00,29.64,29.78,29.54,29.76,662200.0,16.9938,17.0741,16.9365,17.0626,662200.0
2010-05-26 09:30:00,30.2,30.6,30.02,30.21,649400.0,17.3149,17.5442,17.2117,17.3206,649400.0
2010-05-26 10:00:00,30.25,30.4,30.13,30.18,277800.0,17.3435,17.4295,17.2747,17.3034,277800.0
2010-05-26 10:30:00,30.17,30.41,30.13,30.19,216200.0,17.2977,17.4353,17.2747,17.3091,216200.0
2010-05-26 11:00:00,30.18,30.22,29.98,29.98,201700.0,17.3034,17.3263,17.1887,17.1887,201700.0
2010-05-26 11:30:00,29.98,30.12,29.93,30.07,315300.0,17.1887,17.269,17.1601,17.2403,315300.0
2010-05-26 12:00:00,30.07,30.17,29.96,29.96,184500.0,17.2403,17.2977,17.1773,17.1773,184500.0
2010-05-26 12:30:00,29.98,30.17,29.93,30.17,115600.0,17.1887,17.2977,17.1601,17.2977,115600.0
2010-05-26 13:00:00,30.16,30.26,30.12,30.19,108000.0,17.2919,17.3493,17.269,17.3091,108000.0
2010-05-26 13:30:00,30.19,30.39,30.18,30.31,127100.0,17.3091,17.4238,17.3034,17.3779,127100.0
2010-05-26 14:00:00,30.33,30.35,30.2,30.27,164700.0,17.3894,17.4009,17.3149,17.355,164700.0
2010-05-26 14:30:00,30.26,30.31,29.91,30.04,183000.0,17.3493,17.3779,17.1486,17.2231,183000.0
2010-05-26 15:00:00,30.04,30.12,29.55,29.7,278300.0,17.2231,17.269,16.9422,17.0282,278300.0
2010-05-26 15:30:00,29.7,29.85,29.54,29.58,762400.0,17.0282,17.1142,16.9365,16.9594,762400.0
2010-05-27 09:30:00,30.32,30.69,30.09,30.67,566800.0,17.3837,17.5958,17.2518,17.5843,566800.0
2010-05-27 10:00:00,30.67,30.88,30.57,30.88,331500.0,17.5843,17.7047,17.527,17.7047,331500.0
2010-05-27 10:30:00,30.87,30.96,30.72,30.81,253200.0,17.699,17.7506,17.613,17.6646,253200.0
2010-05-27 11:00:00,30.81,30.95,30.73,30.91,162500.0,17.6646,17.7449,17.6187,17.7219,162500.0
2010-05-27 11:30:00,30.92,30.94,30.78,30.87,176600.0,17.7277,17.7391,17.6474,17.699,176600.0
2010-05-27 12:00:00,30.87,30.97,30.81,30.9,176300.0,17.699,17.7563,17.6646,17.7162,176300.0
2010-05-27 12:30:00,30.9,31.06,30.88,31.0,181000.0,17.7162,17.8079,17.7047,17.7735,181000.0
2010-05-27 13:00:00,30.99,31.13,30.86,31.07,223000.0,17.7678,17.8481,17.6933,17.8137,223000.0
2010-05-27 13:30:00,31.07,31.17,31.02,31.05,130900.0,17.8137,17.871,17.785,17.8022,130900.0
2010-05-27 14:00:00,31.04,31.28,31.02,31.2,173500.0,17.7965,17.9341,17.785,17.8882,173500.0
2010-05-27 14:30:00,31.2,31.22,31.02,31.05,130900.0,17.8882,17.8997,17.785,17.8022,130900.0
2010-05-27 15:00:00,31.05,31.22,31.03,31.08,178200.0,17.8022,17.8997,17.7907,17.8194,178200.0
2010-05-27 15:30:00,31.08,31.3,31.07,31.26,602500.0,17.8194,17.9455,17.8137,17.9226,602500.0
2010-05-28 09:30:00,31.25,31.25,30.66,30.94,224500.0,17.9169,17.9169,17.5786,17.7391,224500.0
2010-05-28 10:00:00,30.96,31.18,30.92,30.94,141300.0,17.7506,17.8767,17.7277,17.7391,141300.0
2010-05-28 10:30:00,30.92,31.09,30.53,30.63,233300.0,17.7277,17.8251,17.5041,17.5614,233300.0
2010-05-28 11:00:00,30.63,30.65,30.32,30.53,198500.0,17.5614,17.5729,17.3837,17.5041,198500.0
2010-05-28 11:30:00,30.52,30.74,30.5,30.66,126000.0,17.4983,17.6245,17.4869,17.5786,126000.0
2010-05-28 12:00:00,30.67,30.87,30.63,30.87,72100.0,17.5843,17.699,17.5614,17.699,72100.0
2010-05-28 12:30:00,30.87,30.89,30.35,30.57,265600.0,17.699,17.7105,17.4009,17.527,265600.0
2010-05-28 13:00:00,30.58,30.68,30.51,30.63,59000.0,17.5327,17.5901,17.4926,17.5614,59000.0
2010-05-28 13:30:00,30.63,30.67,30.45,30.5,81700.0,17.5614,17.5843,17.4582,17.4869,81700.0
2010-05-28 14:00:00,30.52,30.61,30.37,30.6,93700.0,17.4983,17.5499,17.4123,17.5442,93700.0
2010-05-28 14:30:00,30.59,30.89,30.57,30.82,109300.0,17.5385,17.7105,17.527,17.6703,109300.0
2010-05-28 15:00:00,30.82,30.97,30.76,30.93,151000.0,17.6703,17.7563,17.6359,17.7334,151000.0
2010-05-28 15:30:00,30.93,31.01,30.68,30.75,543100.0,17.7334,17.7793,17.5901,17.6302,543100.0
2010-06-01 09:30:00,30.54,30.76,30.26,30.44,256400.0,17.5098,17.6359,17.3493,17.4525,256400.0
2010-06-01 10:00:00,30.44,31.05,30.44,30.92,318100.0,17.4525,17.8022,17.4525,17.7277,318100.0
2010-06-01 10:30:00,30.93,31.05,30.71,30.72,119900.0,17.7334,17.8022,17.6073,17.613,119900.0
2010-06-01 11:00:00,30.72,30.77,30.52,30.58,116600.0,17.613,17.6417,17.4983,17.5327,116600.0
2010-06-01 11:30:00,30.58,30.63,30.31,30.33,103600.0,17.5327,17.5614,17.3779,17.3894,103600.0
2010-06-01 12:00:00,30.34,30.54,30.31,30.52,92300.0,17.3951,17.5098,17.3779,17.4983,92300.0
2010-06-01 12:30:00,30.53,30.58,30.42,30.43,49200.0,17.5041,17.5327,17.441,17.4467,49200.0
2010-06-01 13:00:00,30.44,30.81,30.43,30.79,103700.0,17.4525,17.6646,17.4467,17.6531,103700.0
2010-06-01 13:30:00,30.79,30.85,30.57,30.62,163000.0,17.6531,17.6875,17.527,17.5557,163000.0
2010-06-01 14:00:00,30.61,30.72,30.53,30.57,290000.0,17.5499,17.613,17.5041,17.527,290000.0
2010-06-01 14:30:00,30.59,30.67,30.4,30.5,163200.0,17.5385,17.5843,17.4295,17.4869,163200.0
2010-06-01 15:00:00,30.5,30.52,30.11,30.14,261000.0,17.4869,17.4983,17.2633,17.2805,261000.0
2010-06-01 15:30:00,30.16,30.32,29.85,29.92,629300.0,17.2919,17.3837,17.1142,17.1543,629300.0
2010-06-02 09:30:00,30.1,30.15,29.73,29.97,312800.0,17.2575,17.2862,17.0454,17.183,312800.0
2010-06-02 10:00:00,29.95,30.16,29.83,30.05,256300.0,17.1715,17.2919,17.1027,17.2289,256300.0
2010-06-02 10:30:00,30.05,30.13,30.02,30.12,190200.0,17.2289,17.2747,17.2117,17.269,190200.0
2010-06-02 11:00:00,30.12,30.42,30.12,30.33,290100.0,17.269,17.441,17.269,17.3894,290100.0
2010-06-02 11:30:00,30.33,30.52,30.28,30.46,117100.0,17.3894,17.4983,17.3607,17.4639,117100.0
2010-06-02 12:00:00,30.47,30.49,30.29,30.33,232900.0,17.4697,17.4811,17.3665,17.3894,232900.0
2010-06-02 12:30:00,30.34,30.44,30.33,30.42,167200.0,17.3951,17.4525,17.3894,17.441,167200.0
2010-06-02 13:00:00,30.43,30.5,30.37,30.42,137500.0,17.4467,17.4869,17.4123,17.441,137500.0
2010-06-02 13:30:00,30.42,30.48,30.32,30.36,122300.0,17.441,17.4754,17.3837,17.4066,122300.0
2010-06-02 14:00:00,30.35,30.35,30.23,30.28,129400.0,17.4009,17.4009,17.3321,17.3607,129400.0
2010-06-02 14:30:00,30.28,30.51,30.25,30.49,336500.0,17.3607,17.4926,17.3435,17.4811,336500.0
2010-06-02 15:00:00,30.5,30.76,30.5,30.7,473400.0,17.4869,17.6359,17.4869,17.6015,473400.0
2010-06-02 15:30:00,30.7,30.84,30.65,30.84,614500.0,17.6015,17.6818,17.5729,17.6818,614500.0
2010-06-03 09:30:00,30.91,31.38,30.91,31.36,357200.0,17.7219,17.9914,17.7219,17.9799,357200.0
2010-06-03 10:00:00,31.35,31.55,31.23,31.34,564700.0,17.9742,18.0889,17.9054,17.9685,564700.0
2010-06-03 10:30:00,31.34,31.64,31.27,31.61,438700.0,17.9685,18.1405,17.9283,18.1233,438700.0
2010-06-03 11:00:00,31.62,31.62,31.39,31.41,299200.0,18.129,18.129,17.9971,18.0086,299200.0
2010-06-03 11:30:00,31.41,31.56,31.38,31.45,237600.0,18.0086,18.0946,17.9914,18.0315,237600.0
2010-06-03 12:00:00,31.46,31.47,31.27,31.28,396200.0,18.0373,18.043,17.9283,17.9341,396200.0
2010-06-03 12:30:00,31.27,31.36,31.23,31.28,199000.0,17.9283,17.9799,17.9054,17.9341,199000.0
2010-06-03 13:00:00,31.28,31.38,31.22,31.27,99600.0,17.9341,17.9914,17.8997,17.9283,99600.0
2010-06-03 13:30:00,31.28,31.37,31.2,31.28,231200.0,17.9341,17.9857,17.8882,17.9341,231200.0
2010-06-03 14:00:00,31.29,31.47,31.25,31.4,270800.0,17.9398,18.043,17.9169,18.0029,270800.0
2010-06-03 14:30:00,31.4,31.58,31.39,31.55,168800.0,18.0029,18.1061,17.9971,18.0889,168800.0
2010-06-03 15:00:00,31.55,31.61,31.39,31.61,288300.0,18.0889,18.1233,17.9971,18.1233,288300.0
2010-06-03 15:30:00,31.6,31.74,31.56,31.65,830600.0,18.1175,18.1978,18.0946,18.1462,830600.0
2010-06-04 09:30:00,30.68,31.33,30.68,31.24,297900.0,17.5901,17.9627,17.5901,17.9111,297900.0
2010-06-04 10:00:00,31.23,31.23,30.93,31.06,477900.0,17.9054,17.9054,17.7334,17.8079,477900.0
2010-06-04 10:30:00,31.05,31.07,30.67,30.74,419100.0,17.8022,17.8137,17.5843,17.6245,419100.0
2010-06-04 11:00:00,30.73,30.74,30.43,30.43,439200.0,17.6187,17.6245,17.4467,17.4467,439200.0
2010-06-04 11:30:00,30.43,30.53,30.33,30.38,318400.0,17.4467,17.5041,17.3894,17.4181,318400.0
2010-06-04 12:00:00,30.38,30.41,30.19,30.29,271500.0,17.4181,17.4353,17.3091,17.3665,271500.0
2010-06-04 12:30:00,30.3,30.4,30.18,30.4,116700.0,17.3722,17.4295,17.3034,17.4295,116700.0
2010-06-04 13:00:00,30.4,30.41,30.11,30.19,139800.0,17.4295,17.4353,17.2633,17.3091,139800.0
2010-06-04 13:30:00,30.19,30.2,30.03,30.08,153500.0,17.3091,17.3149,17.2174,17.2461,153500.0
2010-06-04 14:00:00,30.08,30.19,30.0,30.02,284100.0,17.2461,17.3091,17.2002,17.2117,284100.0
2010-06-04 14:30:00,30.02,30.04,29.76,29.81,333600.0,17.2117,17.2231,17.0626,17.0913,333600.0
2010-06-04 15:00:00,29.81,29.93,29.8,29.87,401400.0,17.0913,17.1601,17.0855,17.1257,401400.0
2010-06-04 15:30:00,29.87,29.96,29.7,29.93,1063600.0,17.1257,17.1773,17.0282,17.1601,1063600.0
2010-06-07 09:30:00,29.96,30.19,29.66,30.03,572100.0,17.1773,17.3091,17.0053,17.2174,572100.0
2010-06-07 10:00:00,30.02,30.02,29.76,29.79,513800.0,17.2117,17.2117,17.0626,17.0798,513800.0
2010-06-07 10:30:00,29.79,29.81,29.06,29.06,799700.0,17.0798,17.0913,16.6613,16.6613,799700.0
2010-06-07 11:00:00,29.07,29.2,29.0,29.13,755400.0,16.667,16.7415,16.6269,16.7014,755400.0
2010-06-07 11:30:00,29.13,29.23,29.07,29.15,321000.0,16.7014,16.7587,16.667,16.7129,321000.0
2010-06-07 12:00:00,29.14,29.27,29.11,29.12,191200.0,16.7071,16.7817,16.6899,16.6957,191200.0
2010-06-07 12:30:00,29.12,29.21,29.04,29.15,369700.0,16.6957,16.7473,16.6498,16.7129,369700.0
2010-06-07 13:00:00,29.15,29.16,29.05,29.15,233000.0,16.7129,16.7186,16.6555,16.7129,233000.0
2010-06-07 13:30:00,29.16,29.19,28.87,28.9,394200.0,16.7186,16.7358,16.5523,16.5695,394200.0
2010-06-07 14:00:00,28.9,28.98,28.78,28.91,558300.0,16.5695,16.6154,16.5007,16.5753,558300.0
2010-06-07 14:30:00,28.91,28.93,28.61,28.68,628300.0,16.5753,16.5867,16.4033,16.4434,628300.0
2010-06-07 15:00:00,28.68,28.75,28.44,28.45,655700.0,16.4434,16.4835,16.3058,16.3115,655700.0
2010-06-07 15:30:00,28.45,28.49,28.31,28.41,1349100.0,16.3115,16.3345,16.2313,16.2886,1349100.0
2010-06-08 09:30:00,28.42,28.6,28.11,28.12,587000.0,16.2943,16.3975,16.1166,16.1223,587000.0
2010-06-08 10:00:00,28.12,28.26,28.02,28.13,558500.0,16.1223,16.2026,16.065,16.1281,558500.0
2010-06-08 10:30:00,28.13,28.19,27.87,28.16,584900.0,16.1281,16.1625,15.979,16.1453,584900.0
2010-06-08 11:00:00,28.15,28.2,27.97,28.06,1435700.0,16.1395,16.1682,16.0363,16.0879,1435700.0
2010-06-08 11:30:00,28.07,28.27,27.93,28.13,879200.0,16.0937,16.2083,16.0134,16.1281,879200.0
2010-06-08 12:00:00,28.14,28.18,27.97,27.98,322900.0,16.1338,16.1567,16.0363,16.0421,322900.0
2010-06-08 12:30:00,27.98,28.07,27.92,28.07,437000.0,16.0421,16.0937,16.0077,16.0937,437000.0
2010-06-08 13:00:00,28.06,28.1,27.83,27.85,380300.0,16.0879,16.1109,15.9561,15.9675,380300.0
2010-06-08 13:30:00,27.85,27.99,27.72,27.85,508000.0,15.9675,16.0478,15.893,15.9675,508000.0
2010-06-08 14:00:00,27.86,28.04,27.76,27.94,363800.0,15.9733,16.0765,15.9159,16.0191,363800.0
2010-06-08 14:30:00,27.95,28.11,27.88,27.91,466700.0,16.0249,16.1166,15.9847,16.0019,466700.0
2010-06-08 15:00:00,27.91,28.1,27.86,28.1,577600.0,16.0019,16.1109,15.9733,16.1109,577600.0
2010-06-08 15:30:00,28.1,28.41,28.09,28.36,1058900.0,16.1109,16.2886,16.1051,16.2599,1058900.0
2010-06-09 09:30:00,28.47,28.66,28.08,28.34,460700.0,16.323,16.4319,16.0994,16.2485,460700.0
2010-06-09 10:00:00,28.33,28.52,28.16,28.43,251400.0,16.2427,16.3517,16.1453,16.3001,251400.0
2010-06-09 10:30:00,28.44,28.69,28.39,28.69,170100.0,16.3058,16.4491,16.2771,16.4491,170100.0
2010-06-09 11:00:00,28.68,29.1,28.64,29.06,292400.0,16.4434,16.6842,16.4205,16.6613,292400.0
2010-06-09 11:30:00,29.05,29.1,28.89,28.94,134800.0,16.6555,16.6842,16.5638,16.5925,134800.0
2010-06-09 12:00:00,28.92,28.94,28.81,28.86,112800.0,16.581,16.5925,16.5179,16.5466,112800.0
2010-06-09 12:30:00,28.86,28.87,28.66,28.69,181300.0,16.5466,16.5523,16.4319,16.4491,181300.0
2010-06-09 13:00:00,28.69,28.85,28.69,28.75,182300.0,16.4491,16.5409,16.4491,16.4835,182300.0
2010-06-09 13:30:00,28.76,28.77,28.58,28.69,292100.0,16.4893,16.495,16.3861,16.4491,292100.0
2010-06-09 14:00:00,28.69,28.72,28.53,28.68,250600.0,16.4491,16.4663,16.3574,16.4434,250600.0
2010-06-09 14:30:00,28.68,28.72,28.34,28.36,255500.0,16.4434,16.4663,16.2485,16.2599,255500.0
2010-06-09 15:00:00,28.36,28.46,28.09,28.27,503700.0,16.2599,16.3173,16.1051,16.2083,503700.0
2010-06-09 15:30:00,28.27,28.27,27.96,28.09,755600.0,16.2083,16.2083,16.0306,16.1051,755600.0
2010-06-10 09:30:00,28.63,29.1,28.46,29.04,406900.0,16.4147,16.6842,16.3173,16.6498,406900.0
2010-06-10 10:00:00,29.03,29.19,28.72,28.8,377700.0,16.6441,16.7358,16.4663,16.5122,377700.0
2010-06-10 10:30:00,28.8,28.85,28.69,28.75,195900.0,16.5122,16.5409,16.4491,16.4835,195900.0
2010-06-10 11:00:00,28.75,28.88,28.75,28.78,161100.0,16.4835,16.5581,16.4835,16.5007,161100.0
2010-06-10 11:30:00,28.78,28.82,28.61,28.71,222900.0,16.5007,16.5237,16.4033,16.4606,222900.0
2010-06-10 12:00:00,28.71,28.72,28.48,28.67,234900.0,16.4606,16.4663,16.3287,16.4377,234900.0
2010-06-10 12:30:00,28.67,28.71,28.5,28.6,157700.0,16.4377,16.4606,16.3402,16.3975,157700.0
2010-06-10 13:00:00,28.6,28.62,28.44,28.59,199300.0,16.3975,16.409,16.3058,16.3918,199300.0
2010-06-10 13:30:00,28.6,28.73,28.57,28.66,182700.0,16.3975,16.4721,16.3803,16.4319,182700.0
2010-06-10 14:00:00,28.66,28.74,28.56,28.73,156300.0,16.4319,16.4778,16.3746,16.4721,156300.0
2010-06-10 14:30:00,28.73,28.92,28.73,28.81,275600.0,16.4721,16.581,16.4721,16.5179,275600.0
2010-06-10 15:00:00,28.81,28.98,28.77,28.91,226100.0,16.5179,16.6154,16.495,16.5753,226100.0
2010-06-10 15:30:00,28.92,29.06,28.86,29.03,519200.0,16.581,16.6613,16.5466,16.6441,519200.0
2010-06-11 09:30:00,28.71,29.22,28.56,29.22,214200.0,16.4606,16.753,16.3746,16.753,214200.0
2010-06-11 10:00:00,29.22,29.44,29.03,29.4,223700.0,16.753,16.8791,16.6441,16.8562,223700.0
2010-06-11 10:30:00,29.4,29.44,29.03,29.03,218600.0,16.8562,16.8791,16.6441,16.6441,218600.0
2010-06-11 11:00:00,29.04,29.04,28.78,28.85,293700.0,16.6498,16.6498,16.5007,16.5409,293700.0
2010-06-11 11:30:00,28.85,29.05,28.79,29.05,315100.0,16.5409,16.6555,16.5065,16.6555,315100.0
2010-06-11 12:00:00,29.06,29.2,28.97,29.04,176900.0,16.6613,16.7415,16.6097,16.6498,176900.0
2010-06-11 12:30:00,29.04,29.14,28.99,29.08,103200.0,16.6498,16.7071,16.6211,16.6727,103200.0
2010-06-11 13:00:00,29.09,29.17,29.05,29.05,219300.0,16.6785,16.7243,16.6555,16.6555,219300.0
2010-06-11 13:30:00,29.05,29.06,28.91,28.98,176700.0,16.6555,16.6613,16.5753,16.6154,176700.0
2010-06-11 14:00:00,28.99,29.03,28.84,28.93,133300.0,16.6211,16.6441,16.5351,16.5867,133300.0
2010-06-11 14:30:00,28.93,29.15,28.93,29.0,249400.0,16.5867,16.7129,16.5867,16.6269,249400.0
2010-06-11 15:00:00,29.0,29.13,28.96,29.07,314200.0,16.6269,16.7014,16.6039,16.667,314200.0
2010-06-11 15:30:00,29.07,29.33,29.07,29.17,1269300.0,16.667,16.8161,16.667,16.7243,1269300.0
2010-06-14 09:30:00,29.56,29.76,29.44,29.63,303400.0,16.9479,17.0626,16.8791,16.9881,303400.0
2010-06-14 10:00:00,29.62,29.8,29.62,29.69,279400.0,16.9823,17.0855,16.9823,17.0225,279400.0
2010-06-14 10:30:00,29.69,29.72,29.58,29.71,264200.0,17.0225,17.0397,16.9594,17.0339,264200.0
2010-06-14 11:00:00,29.71,29.9,29.65,29.74,350900.0,17.0339,17.1429,16.9995,17.0511,350900.0
2010-06-14 11:30:00,29.75,29.83,29.73,29.74,174400.0,17.0569,17.1027,17.0454,17.0511,174400.0
2010-06-14 12:00:00,29.74,29.78,29.68,29.73,238900.0,17.0511,17.0741,17.0167,17.0454,238900.0
2010-06-14 12:30:00,29.74,29.77,29.63,29.63,222000.0,17.0511,17.0683,16.9881,16.9881,222000.0
2010-06-14 13:00:00,29.64,29.71,29.61,29.69,301300.0,16.9938,17.0339,16.9766,17.0225,301300.0
2010-06-14 13:30:00,29.69,29.77,29.56,29.56,224300.0,17.0225,17.0683,16.9479,16.9479,224300.0
2010-06-14 14:00:00,29.56,29.58,29.41,29.51,315500.0,16.9479,16.9594,16.8619,16.9193,315500.0
2010-06-14 14:30:00,29.51,29.59,29.38,29.58,237200.0,16.9193,16.9651,16.8447,16.9594,237200.0
2010-06-14 15:00:00,29.57,29.65,29.49,29.53,256600.0,16.9537,16.9995,16.9078,16.9307,256600.0
2010-06-14 15:30:00,29.53,29.53,29.26,29.31,496800.0,16.9307,16.9307,16.7759,16.8046,496800.0
2010-06-15 09:30:00,29.55,29.8,29.38,29.77,700300.0,16.9422,17.0855,16.8447,17.0683,700300.0
2010-06-15 10:00:00,29.74,29.93,29.57,29.89,685300.0,17.0511,17.1601,16.9537,17.1371,685300.0
2010-06-15 10:30:00,29.9,30.01,29.86,29.94,436400.0,17.1429,17.2059,17.1199,17.1658,436400.0
2010-06-15 11:00:00,29.95,29.98,29.88,29.92,188600.0,17.1715,17.1887,17.1314,17.1543,188600.0
2010-06-15 11:30:00,29.91,30.23,29.86,30.19,326200.0,17.1486,17.3321,17.1199,17.3091,326200.0
2010-06-15 12:00:00,30.2,30.25,30.08,30.1,214800.0,17.3149,17.3435,17.2461,17.2575,214800.0
2010-06-15 12:30:00,30.1,30.23,30.0,30.22,252200.0,17.2575,17.3321,17.2002,17.3263,252200.0
2010-06-15 13:00:00,30.23,30.3,30.11,30.22,343000.0,17.3321,17.3722,17.2633,17.3263,343000.0
2010-06-15 13:30:00,30.21,30.22,30.14,30.16,163900.0,17.3206,17.3263,17.2805,17.2919,163900.0
2010-06-15 14:00:00,30.16,30.3,30.16,30.28,346000.0,17.2919,17.3722,17.2919,17.3607,346000.0
2010-06-15 14:30:00,30.28,30.3,30.22,30.22,217400.0,17.3607,17.3722,17.3263,17.3263,217400.0
2010-06-15 15:00:00,30.22,30.3,30.14,30.3,592400.0,17.3263,17.3722,17.2805,17.3722,592400.0
2010-06-15 15:30:00,30.29,30.48,30.28,30.4,655800.0,17.3665,17.4754,17.3607,17.4295,655800.0
2010-06-16 09:30:00,30.25,30.49,29.95,30.06,591100.0,17.3435,17.4811,17.1715,17.2346,591100.0
2010-06-16 10:00:00,30.07,30.12,29.79,29.84,201600.0,17.2403,17.269,17.0798,17.1085,201600.0
2010-06-16 10:30:00,29.84,30.13,29.79,30.11,193500.0,17.1085,17.2747,17.0798,17.2633,193500.0
2010-06-16 11:00:00,30.12,30.22,30.11,30.2,453500.0,17.269,17.3263,17.2633,17.3149,453500.0
2010-06-16 11:30:00,30.2,30.24,30.14,30.22,595500.0,17.3149,17.3378,17.2805,17.3263,595500.0
2010-06-16 12:00:00,30.22,30.31,30.18,30.23,312600.0,17.3263,17.3779,17.3034,17.3321,312600.0
2010-06-16 12:30:00,30.23,30.24,30.18,30.2,187400.0,17.3321,17.3378,17.3034,17.3149,187400.0
2010-06-16 13:00:00,30.2,30.38,30.18,30.34,780800.0,17.3149,17.4181,17.3034,17.3951,780800.0
2010-06-16 13:30:00,30.34,30.48,30.27,30.47,126400.0,17.3951,17.4754,17.355,17.4697,126400.0
2010-06-16 14:00:00,30.48,30.56,30.46,30.48,205200.0,17.4754,17.5213,17.4639,17.4754,205200.0
2010-06-16 14:30:00,30.48,30.54,30.34,30.49,481500.0,17.4754,17.5098,17.3951,17.4811,481500.0
2010-06-16 15:00:00,30.49,30.5,30.28,30.33,649900.0,17.4811,17.4869,17.3607,17.3894,649900.0
2010-06-16 15:30:00,30.32,30.34,30.25,30.27,917500.0,17.3837,17.3951,17.3435,17.355,917500.0
2010-06-17 09:30:00,30.37,30.48,29.87,30.1,242500.0,17.4123,17.4754,17.1257,17.2575,242500.0
2010-06-17 10:00:00,30.1,30.1,29.59,29.61,295200.0,17.2575,17.2575,16.9651,16.9766,295200.0
2010-06-17 10:30:00,29.61,29.85,29.58,29.79,182800.0,16.9766,17.1142,16.9594,17.0798,182800.0
2010-06-17 11:00:00,29.79,30.0,29.67,29.98,172800.0,17.0798,17.2002,17.011,17.1887,172800.0
2010-06-17 11:30:00,29.97,30.19,29.95,30.17,205100.0,17.183,17.3091,17.1715,17.2977,205100.0
2010-06-17 12:00:00,30.17,30.23,30.13,30.16,194600.0,17.2977,17.3321,17.2747,17.2919,194600.0
2010-06-17 12:30:00,30.16,30.23,30.05,30.14,96900.0,17.2919,17.3321,17.2289,17.2805,96900.0
2010-06-17 13:00:00,30.14,30.21,30.07,30.18,97600.0,17.2805,17.3206,17.2403,17.3034,97600.0
2010-06-17 13:30:00,30.17,30.31,30.15,30.31,126200.0,17.2977,17.3779,17.2862,17.3779,126200.0
2010-06-17 14:00:00,30.31,30.36,30.19,30.19,180900.0,17.3779,17.4066,17.3091,17.3091,180900.0
2010-06-17 14:30:00,30.19,30.27,30.12,30.24,318000.0,17.3091,17.355,17.269,17.3378,318000.0
2010-06-17 15:00:00,30.24,30.24,30.13,30.13,307800.0,17.3378,17.3378,17.2747,17.2747,307800.0
2010-06-17 15:30:00,30.14,30.43,30.14,30.4,631200.0,17.2805,17.4467,17.2805,17.4295,631200.0
2010-06-18 09:30:00,30.43,30.65,30.28,30.36,852700.0,17.4467,17.5729,17.3607,17.4066,852700.0
2010-06-18 10:00:00,30.38,30.6,30.38,30.56,269600.0,17.4181,17.5442,17.4181,17.5213,269600.0
2010-06-18 10:30:00,30.57,30.62,30.46,30.49,215500.0,17.527,17.5557,17.4639,17.4811,215500.0
2010-06-18 11:00:00,30.49,30.54,30.45,30.53,167300.0,17.4811,17.5098,17.4582,17.5041,167300.0
2010-06-18 11:30:00,30.53,30.6,30.39,30.49,289900.0,17.5041,17.5442,17.4238,17.4811,289900.0
2010-06-18 12:00:00,30.5,30.55,30.39,30.42,216300.0,17.4869,17.5155,17.4238,17.441,216300.0
2010-06-18 12:30:00,30.42,30.54,30.4,30.48,179700.0,17.441,17.5098,17.4295,17.4754,179700.0
2010-06-18 13:00:00,30.48,30.57,30.46,30.53,145100.0,17.4754,17.527,17.4639,17.5041,145100.0
2010-06-18 13:30:00,30.54,30.67,30.53,30.64,341700.0,17.5098,17.5843,17.5041,17.5671,341700.0
2010-06-18 14:00:00,30.64,30.72,30.63,30.72,194200.0,17.5671,17.613,17.5614,17.613,194200.0
2010-06-18 14:30:00,30.72,30.76,30.66,30.75,189900.0,17.613,17.6359,17.5786,17.6302,189900.0
2010-06-18 15:00:00,30.75,30.75,30.6,30.69,209400.0,17.6302,17.6302,17.5442,17.5958,209400.0
2010-06-18 15:30:00,30.69,30.85,30.68,30.82,793800.0,17.5958,17.6875,17.5901,17.6703,793800.0
2010-06-21 09:30:00,31.17,31.59,31.16,31.56,528100.0,17.871,18.1118,17.8653,18.0946,528100.0
2010-06-21 10:00:00,31.56,31.64,31.5,31.61,530700.0,18.0946,18.1405,18.0602,18.1233,530700.0
2010-06-21 10:30:00,31.6,31.92,31.59,31.77,854300.0,18.1175,18.301,18.1118,18.215,854300.0
2010-06-21 11:00:00,31.76,32.05,31.72,31.97,564400.0,18.2093,18.3755,18.1863,18.3297,564400.0
2010-06-21 11:30:00,31.98,32.0,31.87,31.94,290600.0,18.3354,18.3469,18.2723,18.3125,290600.0
2010-06-21 12:00:00,31.94,31.96,31.81,31.91,436700.0,18.3125,18.3239,18.2379,18.2953,436700.0
2010-06-21 12:30:00,31.9,32.28,31.88,32.28,680800.0,18.2895,18.5074,18.2781,18.5074,680800.0
2010-06-21 13:00:00,32.27,32.3,32.15,32.25,423200.0,18.5017,18.5189,18.4329,18.4902,423200.0
2010-06-21 13:30:00,32.24,32.24,32.05,32.19,418500.0,18.4845,18.4845,18.3755,18.4558,418500.0
2010-06-21 14:00:00,32.19,32.2,32.02,32.02,468400.0,18.4558,18.4615,18.3583,18.3583,468400.0
2010-06-21 14:30:00,32.03,32.06,31.75,31.78,468500.0,18.3641,18.3813,18.2035,18.2207,468500.0
2010-06-21 15:00:00,31.78,31.78,31.44,31.51,781600.0,18.2207,18.2207,18.0258,18.0659,781600.0
2010-06-21 15:30:00,31.51,31.6,31.34,31.57,809900.0,18.0659,18.1175,17.9685,18.1003,809900.0
2010-06-22 09:30:00,31.63,32.0,31.38,31.42,759700.0,18.1347,18.3469,17.9914,18.0143,759700.0
2010-06-22 10:00:00,31.41,31.45,31.09,31.37,479300.0,18.0086,18.0315,17.8251,17.9857,479300.0
2010-06-22 10:30:00,31.38,31.52,31.18,31.47,255900.0,17.9914,18.0717,17.8767,18.043,255900.0
2010-06-22 11:00:00,31.47,31.53,31.28,31.49,238000.0,18.043,18.0774,17.9341,18.0545,238000.0
2010-06-22 11:30:00,31.5,31.66,31.14,31.42,189400.0,18.0602,18.1519,17.8538,18.0143,189400.0
2010-06-22 12:00:00,31.43,31.45,31.33,31.36,134700.0,18.0201,18.0315,17.9627,17.9799,134700.0
2010-06-22 12:30:00,31.35,31.37,31.2,31.37,137400.0,17.9742,17.9857,17.8882,17.9857,137400.0
2010-06-22 13:00:00,31.36,31.48,31.17,31.24,154800.0,17.9799,18.0487,17.871,17.9111,154800.0
2010-06-22 13:30:00,31.24,31.27,31.1,31.16,198100.0,17.9111,17.9283,17.8309,17.8653,198100.0
2010-06-22 14:00:00,31.16,31.16,30.95,30.99,239200.0,17.8653,17.8653,17.7449,17.7678,239200.0
2010-06-22 14:30:00,30.98,31.07,30.77,30.85,433400.0,17.7621,17.8137,17.6417,17.6875,433400.0
2010-06-22 15:00:00,30.85,30.93,30.74,30.79,455400.0,17.6875,17.7334,17.6245,17.6531,455400.0
2010-06-22 15:30:00,30.78,30.86,30.62,30.77,874700.0,17.6474,17.6933,17.5557,17.6417,874700.0
2010-06-23 09:30:00,31.0,31.02,30.61,30.92,245500.0,17.7735,17.785,17.5499,17.7277,245500.0
2010-06-23 10:00:00,30.92,30.92,30.32,30.37,260500.0,17.7277,17.7277,17.3837,17.4123,260500.0
2010-06-23 10:30:00,30.36,30.73,30.34,30.68,186600.0,17.4066,17.6187,17.3951,17.5901,186600.0
2010-06-23 11:00:00,30.7,30.72,30.44,30.59,115400.0,17.6015,17.613,17.4525,17.5385,115400.0
2010-06-23 11:30:00,30.59,30.73,30.52,30.7,81300.0,17.5385,17.6187,17.4983,17.6015,81300.0
2010-06-23 12:00:00,30.71,30.8,30.68,30.73,104500.0,17.6073,17.6589,17.5901,17.6187,104500.0
2010-06-23 12:30:00,30.74,31.04,30.71,30.95,145700.0,17.6245,17.7965,17.6073,17.7449,145700.0
2010-06-23 13:00:00,30.94,31.08,30.93,31.08,121900.0,17.7391,17.8194,17.7334,17.8194,121900.0
2010-06-23 13:30:00,31.08,31.11,30.99,31.1,103600.0,17.8194,17.8366,17.7678,17.8309,103600.0
2010-06-23 14:00:00,31.1,31.16,30.88,31.13,273600.0,17.8309,17.8653,17.7047,17.8481,273600.0
2010-06-23 14:30:00,31.14,31.36,30.89,31.0,302600.0,17.8538,17.9799,17.7105,17.7735,302600.0
2010-06-23 15:00:00,31.03,31.09,30.79,30.97,303100.0,17.7907,17.8251,17.6531,17.7563,303100.0
2010-06-23 15:30:00,30.98,31.1,30.84,30.92,384300.0,17.7621,17.8309,17.6818,17.7277,384300.0
2010-06-24 09:30:00,30.77,30.83,29.97,30.0,343000.0,17.6417,17.6761,17.183,17.2002,343000.0
2010-06-24 10:00:00,30.0,30.28,29.95,30.15,274100.0,17.2002,17.3607,17.1715,17.2862,274100.0
2010-06-24 10:30:00,30.16,30.16,29.92,30.01,265600.0,17.2919,17.2919,17.1543,17.2059,265600.0
2010-06-24 11:00:00,30.02,30.02,29.67,29.8,273100.0,17.2117,17.2117,17.011,17.0855,273100.0
2010-06-24 11:30:00,29.81,30.04,29.79,29.93,204000.0,17.0913,17.2231,17.0798,17.1601,204000.0
2010-06-24 12:00:00,29.94,30.09,29.86,29.88,196300.0,17.1658,17.2518,17.1199,17.1314,196300.0
2010-06-24 12:30:00,29.88,29.88,29.73,29.86,101200.0,17.1314,17.1314,17.0454,17.1199,101200.0
2010-06-24 13:00:00,29.87,30.13,29.8,29.98,164300.0,17.1257,17.2747,17.0855,17.1887,164300.0
2010-06-24 13:30:00,29.98,30.31,29.98,30.29,174300.0,17.1887,17.3779,17.1887,17.3665,174300.0
2010-06-24 14:00:00,30.29,30.3,30.1,30.1,132700.0,17.3665,17.3722,17.2575,17.2575,132700.0
2010-06-24 14:30:00,30.1,30.1,29.91,29.96,228100.0,17.2575,17.2575,17.1486,17.1773,228100.0
2010-06-24 15:00:00,29.96,30.17,29.68,29.85,355200.0,17.1773,17.2977,17.0167,17.1142,355200.0
2010-06-24 15:30:00,29.85,30.07,29.74,29.79,742600.0,17.1142,17.2403,17.0511,17.0798,742600.0
2010-06-25 09:30:00,29.78,29.82,29.3,29.52,296200.0,17.0741,17.097,16.7989,16.925,296200.0
2010-06-25 10:00:00,29.49,29.71,29.38,29.4,485300.0,16.9078,17.0339,16.8447,16.8562,485300.0
2010-06-25 10:30:00,29.41,29.42,29.13,29.17,349200.0,16.8619,16.8677,16.7014,16.7243,349200.0
2010-06-25 11:00:00,29.18,29.37,29.18,29.34,251800.0,16.7301,16.839,16.7301,16.8218,251800.0
2010-06-25 11:30:00,29.35,29.61,29.3,29.57,214100.0,16.8275,16.9766,16.7989,16.9537,214100.0
2010-06-25 12:00:00,29.57,29.86,29.51,29.83,167200.0,16.9537,17.1199,16.9193,17.1027,167200.0
2010-06-25 12:30:00,29.83,29.95,29.75,29.8,224700.0,17.1027,17.1715,17.0569,17.0855,224700.0
2010-06-25 13:00:00,29.8,30.06,29.79,30.06,198000.0,17.0855,17.2346,17.0798,17.2346,198000.0
2010-06-25 13:30:00,30.06,30.2,30.06,30.2,403900.0,17.2346,17.3149,17.2346,17.3149,403900.0
2010-06-25 14:00:00,30.2,30.3,30.1,30.18,256900.0,17.3149,17.3722,17.2575,17.3034,256900.0
2010-06-25 14:30:00,30.19,30.25,30.0,30.04,407800.0,17.3091,17.3435,17.2002,17.2231,407800.0
2010-06-25 15:00:00,30.04,30.04,29.89,29.96,304700.0,17.2231,17.2231,17.1371,17.1773,304700.0
2010-06-25 15:30:00,29.97,30.09,29.81,29.89,861900.0,17.183,17.2518,17.0913,17.1371,861900.0
2010-06-28 09:30:00,29.93,29.93,29.55,29.57,322700.0,17.1601,17.1601,16.9422,16.9537,322700.0
2010-06-28 10:00:00,29.57,29.81,29.44,29.8,354200.0,16.9537,17.0913,16.8791,17.0855,354200.0
2010-06-28 10:30:00,29.8,30.25,29.7,30.22,336200.0,17.0855,17.3435,17.0282,17.3263,336200.0
2010-06-28 11:00:00,30.22,30.3,30.12,30.22,217000.0,17.3263,17.3722,17.269,17.3263,217000.0
2010-06-28 11:30:00,30.23,30.4,30.17,30.24,194900.0,17.3321,17.4295,17.2977,17.3378,194900.0
2010-06-28 12:00:00,30.24,30.27,30.07,30.2,143600.0,17.3378,17.355,17.2403,17.3149,143600.0
2010-06-28 12:30:00,30.19,30.21,30.01,30.14,199800.0,17.3091,17.3206,17.2059,17.2805,199800.0
2010-06-28 13:00:00,30.13,30.14,29.94,29.99,135100.0,17.2747,17.2805,17.1658,17.1945,135100.0
2010-06-28 13:30:00,29.99,30.17,29.91,30.14,138900.0,17.1945,17.2977,17.1486,17.2805,138900.0
2010-06-28 14:00:00,30.13,30.24,30.07,30.1,201500.0,17.2747,17.3378,17.2403,17.2575,201500.0
2010-06-28 14:30:00,30.1,30.22,30.07,30.18,283100.0,17.2575,17.3263,17.2403,17.3034,283100.0
2010-06-28 15:00:00,30.17,30.22,30.02,30.06,431800.0,17.2977,17.3263,17.2117,17.2346,431800.0
2010-06-28 15:30:00,30.05,30.23,30.01,30.02,504800.0,17.2289,17.3321,17.2059,17.2117,504800.0
2010-06-29 09:30:00,29.37,29.37,28.67,28.76,634800.0,16.839,16.839,16.4377,16.4893,634800.0
2010-06-29 10:00:00,28.76,28.78,28.32,28.34,794100.0,16.4893,16.5007,16.237,16.2485,794100.0
2010-06-29 10:30:00,28.33,28.54,28.32,28.5,427900.0,16.2427,16.3631,16.237,16.3402,427900.0
2010-06-29 11:00:00,28.5,28.86,28.5,28.8,668500.0,16.3402,16.5466,16.3402,16.5122,668500.0
2010-06-29 11:30:00,28.79,28.91,28.74,28.82,367800.0,16.5065,16.5753,16.4778,16.5237,367800.0
2010-06-29 12:00:00,28.82,28.91,28.73,28.77,377900.0,16.5237,16.5753,16.4721,16.495,377900.0
2010-06-29 12:30:00,28.78,28.8,28.61,28.65,216000.0,16.5007,16.5122,16.4033,16.4262,216000.0
2010-06-29 13:00:00,28.66,28.69,28.52,28.57,171300.0,16.4319,16.4491,16.3517,16.3803,171300.0
2010-06-29 13:30:00,28.57,28.58,28.42,28.5,348300.0,16.3803,16.3861,16.2943,16.3402,348300.0
2010-06-29 14:00:00,28.49,28.64,28.44,28.58,267700.0,16.3345,16.4205,16.3058,16.3861,267700.0
2010-06-29 14:30:00,28.58,28.63,28.44,28.45,471800.0,16.3861,16.4147,16.3058,16.3115,471800.0
2010-06-29 15:00:00,28.45,28.59,28.23,28.24,679400.0,16.3115,16.3918,16.1854,16.1911,679400.0
2010-06-29 15:30:00,28.24,28.41,28.09,28.28,1244000.0,16.1911,16.2886,16.1051,16.2141,1244000.0
2010-06-30 09:30:00,28.3,28.64,28.14,28.43,356200.0,16.2255,16.4205,16.1338,16.3001,356200.0
2010-06-30 10:00:00,28.43,28.49,28.26,28.31,186900.0,16.3001,16.3345,16.2026,16.2313,186900.0
2010-06-30 10:30:00,28.29,28.51,28.26,28.31,319000.0,16.2198,16.3459,16.2026,16.2313,319000.0
2010-06-30 11:00:00,28.3,28.55,28.28,28.45,219900.0,16.2255,16.3689,16.2141,16.3115,219900.0
2010-06-30 11:30:00,28.45,28.61,28.43,28.48,166100.0,16.3115,16.4033,16.3001,16.3287,166100.0
2010-06-30 12:00:00,28.49,28.58,28.46,28.5,98300.0,16.3345,16.3861,16.3173,16.3402,98300.0
2010-06-30 12:30:00,28.51,28.57,28.36,28.39,114300.0,16.3459,16.3803,16.2599,16.2771,114300.0
2010-06-30 13:00:00,28.39,28.44,28.31,28.37,133800.0,16.2771,16.3058,16.2313,16.2657,133800.0
2010-06-30 13:30:00,28.37,28.4,28.27,28.34,101800.0,16.2657,16.2829,16.2083,16.2485,101800.0
2010-06-30 14:00:00,28.34,28.4,28.11,28.19,218100.0,16.2485,16.2829,16.1166,16.1625,218100.0
2010-06-30 14:30:00,28.19,28.27,28.12,28.2,185300.0,16.1625,16.2083,16.1223,16.1682,185300.0
2010-06-30 15:00:00,28.2,28.23,28.06,28.09,334600.0,16.1682,16.1854,16.0879,16.1051,334600.0
2010-06-30 15:30:00,28.09,28.11,27.79,27.87,1297000.0,16.1051,16.1166,15.9331,15.979,1297000.0
2010-07-01 09:30:00,27.79,27.99,27.53,27.54,834100.0,15.9331,16.0478,15.784,15.7898,834100.0
2010-07-01 10:00:00,27.53,27.65,27.08,27.13,929400.0,15.784,15.8528,15.526,15.5547,929400.0
2010-07-01 10:30:00,27.13,27.22,26.69,26.88,616700.0,15.5547,15.6063,15.3024,15.4114,616700.0
2010-07-01 11:00:00,26.87,27.31,26.78,27.31,500600.0,15.4056,15.6579,15.354,15.6579,500600.0
2010-07-01 11:30:00,27.3,27.52,27.21,27.36,758600.0,15.6522,15.7783,15.6006,15.6866,758600.0
2010-07-01 12:00:00,27.35,27.35,27.09,27.14,412900.0,15.6808,15.6808,15.5318,15.5604,412900.0
2010-07-01 12:30:00,27.14,27.51,27.12,27.51,820400.0,15.5604,15.7726,15.549,15.7726,820400.0
2010-07-01 13:00:00,27.51,27.51,27.25,27.26,431500.0,15.7726,15.7726,15.6235,15.6292,431500.0
2010-07-01 13:30:00,27.25,27.42,27.2,27.36,360000.0,15.6235,15.721,15.5948,15.6866,360000.0
2010-07-01 14:00:00,27.36,27.55,27.32,27.37,299700.0,15.6866,15.7955,15.6636,15.6923,299700.0
2010-07-01 14:30:00,27.36,27.37,27.07,27.16,445000.0,15.6866,15.6923,15.5203,15.5719,445000.0
2010-07-01 15:00:00,27.16,27.34,27.05,27.24,586800.0,15.5719,15.6751,15.5088,15.6178,586800.0
2010-07-01 15:30:00,27.25,27.3,27.05,27.17,823400.0,15.6235,15.6522,15.5088,15.5776,823400.0
2010-07-02 09:30:00,27.2,27.46,26.98,27.28,438900.0,15.5948,15.7439,15.4687,15.6407,438900.0
2010-07-02 10:00:00,27.29,27.41,27.1,27.28,297200.0,15.6464,15.7152,15.5375,15.6407,297200.0
2010-07-02 10:30:00,27.28,27.36,27.2,27.21,325300.0,15.6407,15.6866,15.5948,15.6006,325300.0
2010-07-02 11:00:00,27.22,27.26,27.12,27.18,220600.0,15.6063,15.6292,15.549,15.5834,220600.0
2010-07-02 11:30:00,27.19,27.23,26.97,27.13,238500.0,15.5891,15.612,15.463,15.5547,238500.0
2010-07-02 12:00:00,27.12,27.16,26.99,27.13,131300.0,15.549,15.5719,15.4744,15.5547,131300.0
2010-07-02 12:30:00,27.13,27.18,26.88,26.88,155500.0,15.5547,15.5834,15.4114,15.4114,155500.0
2010-07-02 13:00:00,26.89,27.06,26.73,26.98,290400.0,15.4171,15.5146,15.3254,15.4687,290400.0
2010-07-02 13:30:00,26.98,27.23,26.97,27.19,132300.0,15.4687,15.612,15.463,15.5891,132300.0
2010-07-02 14:00:00,27.2,27.24,27.12,27.19,90900.0,15.5948,15.6178,15.549,15.5891,90900.0
2010-07-02 14:30:00,27.18,27.2,27.07,27.2,79200.0,15.5834,15.5948,15.5203,15.5948,79200.0
2010-07-02 15:00:00,27.2,27.36,27.15,27.29,225900.0,15.5948,15.6866,15.5662,15.6464,225900.0
2010-07-02 15:30:00,27.29,27.49,27.2,27.21,425400.0,15.6464,15.7611,15.5948,15.6006,425400.0
2010-07-06 09:30:00,27.77,27.86,27.54,27.66,342200.0,15.9217,15.9733,15.7898,15.8586,342200.0
2010-07-06 10:00:00,27.68,27.99,27.6,27.86,345100.0,15.87,16.0478,15.8242,15.9733,345100.0
2010-07-06 10:30:00,27.86,27.91,27.77,27.81,297900.0,15.9733,16.0019,15.9217,15.9446,297900.0
2010-07-06 11:00:00,27.81,27.89,27.75,27.82,307800.0,15.9446,15.9905,15.9102,15.9503,307800.0
2010-07-06 11:30:00,27.82,27.9,27.81,27.87,187200.0,15.9503,15.9962,15.9446,15.979,187200.0
2010-07-06 12:00:00,27.88,27.91,27.67,27.69,226300.0,15.9847,16.0019,15.8643,15.8758,226300.0
2010-07-06 12:30:00,27.69,27.7,27.41,27.44,219000.0,15.8758,15.8815,15.7152,15.7324,219000.0
2010-07-06 13:00:00,27.45,27.54,27.33,27.48,199500.0,15.7382,15.7898,15.6694,15.7554,199500.0
2010-07-06 13:30:00,27.48,27.49,27.19,27.21,264900.0,15.7554,15.7611,15.5891,15.6006,264900.0
2010-07-06 14:00:00,27.21,27.26,27.02,27.21,200400.0,15.6006,15.6292,15.4916,15.6006,200400.0
2010-07-06 14:30:00,27.22,27.33,27.17,27.22,268600.0,15.6063,15.6694,15.5776,15.6063,268600.0
2010-07-06 15:00:00,27.22,27.27,27.05,27.16,291700.0,15.6063,15.635,15.5088,15.5719,291700.0
2010-07-06 15:30:00,27.16,27.32,27.14,27.29,664400.0,15.5719,15.6636,15.5604,15.6464,664400.0
2010-07-07 09:30:00,27.18,27.88,27.18,27.8,431600.0,15.5834,15.9847,15.5834,15.9389,431600.0
2010-07-07 10:00:00,27.81,28.0,27.72,27.73,188200.0,15.9446,16.0535,15.893,15.8987,188200.0
2010-07-07 10:30:00,27.74,28.01,27.72,27.95,232600.0,15.9045,16.0593,15.893,16.0249,232600.0
2010-07-07 11:00:00,27.95,27.97,27.71,27.78,198300.0,16.0249,16.0363,15.8872,15.9274,198300.0
2010-07-07 11:30:00,27.78,27.87,27.68,27.71,154600.0,15.9274,15.979,15.87,15.8872,154600.0
2010-07-07 12:00:00,27.73,27.8,27.7,27.78,96500.0,15.8987,15.9389,15.8815,15.9274,96500.0
2010-07-07 12:30:00,27.81,27.94,27.8,27.89,143700.0,15.9446,16.0191,15.9389,15.9905,143700.0
2010-07-07 13:00:00,27.9,28.13,27.9,28.1,158600.0,15.9962,16.1281,15.9962,16.1109,158600.0
2010-07-07 13:30:00,28.11,28.15,28.03,28.12,133500.0,16.1166,16.1395,16.0707,16.1223,133500.0
2010-07-07 14:00:00,28.13,28.23,28.1,28.14,197900.0,16.1281,16.1854,16.1109,16.1338,197900.0
2010-07-07 14:30:00,28.13,28.22,28.07,28.2,182400.0,16.1281,16.1797,16.0937,16.1682,182400.0
2010-07-07 15:00:00,28.21,28.34,28.15,28.31,311600.0,16.1739,16.2485,16.1395,16.2313,311600.0
2010-07-07 15:30:00,28.31,28.69,28.31,28.65,1327700.0,16.2313,16.4491,16.2313,16.4262,1327700.0
2010-07-08 09:30:00,28.9,29.0,28.44,28.53,419200.0,16.5695,16.6269,16.3058,16.3574,419200.0
2010-07-08 10:00:00,28.54,28.58,28.33,28.57,333900.0,16.3631,16.3861,16.2427,16.3803,333900.0
2010-07-08 10:30:00,28.56,28.57,28.35,28.37,394400.0,16.3746,16.3803,16.2542,16.2657,394400.0
2010-07-08 11:00:00,28.37,28.37,28.08,28.17,424800.0,16.2657,16.2657,16.0994,16.151,424800.0
2010-07-08 11:30:00,28.18,28.24,27.93,27.99,294400.0,16.1567,16.1911,16.0134,16.0478,294400.0
2010-07-08 12:00:00,27.99,28.19,27.91,28.14,231900.0,16.0478,16.1625,16.0019,16.1338,231900.0
2010-07-08 12:30:00,28.14,28.43,28.12,28.33,632800.0,16.1338,16.3001,16.1223,16.2427,632800.0
2010-07-08 13:00:00,28.33,28.66,28.32,28.5,672000.0,16.2427,16.4319,16.237,16.3402,672000.0
2010-07-08 13:30:00,28.5,28.6,28.47,28.51,310300.0,16.3402,16.3975,16.323,16.3459,310300.0
2010-07-08 14:00:00,28.52,28.66,28.33,28.46,369900.0,16.3517,16.4319,16.2427,16.3173,369900.0
2010-07-08 14:30:00,28.46,28.59,28.43,28.55,187300.0,16.3173,16.3918,16.3001,16.3689,187300.0
2010-07-08 15:00:00,28.54,28.62,28.38,28.6,373000.0,16.3631,16.409,16.2714,16.3975,373000.0
2010-07-08 15:30:00,28.6,28.79,28.59,28.7,736800.0,16.3975,16.5065,16.3918,16.4549,736800.0
2010-07-09 09:30:00,29.31,29.47,29.17,29.43,668300.0,16.8046,16.8963,16.7243,16.8734,668300.0
2010-07-09 10:00:00,29.44,29.66,29.43,29.55,617800.0,16.8791,17.0053,16.8734,16.9422,617800.0
2010-07-09 10:30:00,29.56,29.91,29.46,29.8,587900.0,16.9479,17.1486,16.8906,17.0855,587900.0
2010-07-09 11:00:00,29.81,29.94,29.77,29.9,507900.0,17.0913,17.1658,17.0683,17.1429,507900.0
2010-07-09 11:30:00,29.9,30.05,29.9,29.95,442900.0,17.1429,17.2289,17.1429,17.1715,442900.0
2010-07-09 12:00:00,29.95,29.96,29.76,29.81,438500.0,17.1715,17.1773,17.0626,17.0913,438500.0
2010-07-09 12:30:00,29.81,29.81,29.71,29.77,239000.0,17.0913,17.0913,17.0339,17.0683,239000.0
2010-07-09 13:00:00,29.77,29.78,29.6,29.6,222700.0,17.0683,17.0741,16.9709,16.9709,222700.0
2010-07-09 13:30:00,29.6,29.66,29.54,29.65,352000.0,16.9709,17.0053,16.9365,16.9995,352000.0
2010-07-09 14:00:00,29.65,29.69,29.57,29.63,170300.0,16.9995,17.0225,16.9537,16.9881,170300.0
2010-07-09 14:30:00,29.63,29.7,29.56,29.67,329100.0,16.9881,17.0282,16.9479,17.011,329100.0
2010-07-09 15:00:00,29.68,29.74,29.61,29.63,395600.0,17.0167,17.0511,16.9766,16.9881,395600.0
2010-07-09 15:30:00,29.63,29.85,29.6,29.8,628500.0,16.9881,17.1142,16.9709,17.0855,628500.0
2010-07-12 09:30:00,29.82,30.25,29.67,30.02,403300.0,17.097,17.3435,17.011,17.2117,403300.0
2010-07-12 10:00:00,30.03,30.08,29.56,29.59,339100.0,17.2174,17.2461,16.9479,16.9651,339100.0
2010-07-12 10:30:00,29.58,29.64,29.38,29.46,356400.0,16.9594,16.9938,16.8447,16.8906,356400.0
2010-07-12 11:00:00,29.47,29.48,29.29,29.34,299600.0,16.8963,16.9021,16.7931,16.8218,299600.0
2010-07-12 11:30:00,29.33,29.5,29.32,29.48,172900.0,16.8161,16.9135,16.8103,16.9021,172900.0
2010-07-12 12:00:00,29.48,29.69,29.48,29.53,233800.0,16.9021,17.0225,16.9021,16.9307,233800.0
2010-07-12 12:30:00,29.53,29.61,29.39,29.39,274400.0,16.9307,16.9766,16.8505,16.8505,274400.0
2010-07-12 13:00:00,29.39,29.53,29.36,29.45,217900.0,16.8505,16.9307,16.8333,16.8849,217900.0
2010-07-12 13:30:00,29.45,29.58,29.44,29.54,193200.0,16.8849,16.9594,16.8791,16.9365,193200.0
2010-07-12 14:00:00,29.55,29.57,29.39,29.44,264900.0,16.9422,16.9537,16.8505,16.8791,264900.0
2010-07-12 14:30:00,29.44,29.7,29.39,29.58,305500.0,16.8791,17.0282,16.8505,16.9594,305500.0
2010-07-12 15:00:00,29.59,29.61,29.48,29.54,455900.0,16.9651,16.9766,16.9021,16.9365,455900.0
2010-07-12 15:30:00,29.54,29.59,29.45,29.51,716000.0,16.9365,16.9651,16.8849,16.9193,716000.0
2010-07-13 09:30:00,30.1,30.44,29.9,30.29,866700.0,17.2575,17.4525,17.1429,17.3665,866700.0
2010-07-13 10:00:00,30.28,30.49,30.27,30.48,378600.0,17.3607,17.4811,17.355,17.4754,378600.0
2010-07-13 10:30:00,30.48,30.49,30.23,30.34,351700.0,17.4754,17.4811,17.3321,17.3951,351700.0
2010-07-13 11:00:00,30.34,30.52,30.31,30.5,163400.0,17.3951,17.4983,17.3779,17.4869,163400.0
2010-07-13 11:30:00,30.5,30.76,30.5,30.62,362500.0,17.4869,17.6359,17.4869,17.5557,362500.0
2010-07-13 12:00:00,30.62,30.75,30.6,30.72,178600.0,17.5557,17.6302,17.5442,17.613,178600.0
2010-07-13 12:30:00,30.72,30.75,30.62,30.62,123100.0,17.613,17.6302,17.5557,17.5557,123100.0
2010-07-13 13:00:00,30.62,30.7,30.51,30.62,207000.0,17.5557,17.6015,17.4926,17.5557,207000.0
2010-07-13 13:30:00,30.62,30.76,30.61,30.66,293600.0,17.5557,17.6359,17.5499,17.5786,293600.0
2010-07-13 14:00:00,30.66,30.86,30.65,30.84,351400.0,17.5786,17.6933,17.5729,17.6818,351400.0
2010-07-13 14:30:00,30.84,31.03,30.84,31.03,552400.0,17.6818,17.7907,17.6818,17.7907,552400.0
2010-07-13 15:00:00,31.03,31.2,31.0,31.2,574700.0,17.7907,17.8882,17.7735,17.8882,574700.0
2010-07-13 15:30:00,31.2,31.57,31.17,31.28,2734800.0,17.8882,18.1003,17.871,17.9341,2734800.0
2010-07-14 09:30:00,31.36,31.99,31.26,31.33,1027200.0,17.9799,18.3411,17.9226,17.9627,1027200.0
2010-07-14 10:00:00,31.33,31.57,31.17,31.23,744100.0,17.9627,18.1003,17.871,17.9054,744100.0
2010-07-14 10:30:00,31.24,31.35,30.74,30.88,1086200.0,17.9111,17.9742,17.6245,17.7047,1086200.0
2010-07-14 11:00:00,30.88,31.15,30.84,31.14,756800.0,17.7047,17.8595,17.6818,17.8538,756800.0
2010-07-14 11:30:00,31.14,31.3,31.04,31.13,321200.0,17.8538,17.9455,17.7965,17.8481,321200.0
2010-07-14 12:00:00,31.13,31.29,31.1,31.14,240800.0,17.8481,17.9398,17.8309,17.8538,240800.0
2010-07-14 12:30:00,31.14,31.17,30.99,31.01,260000.0,17.8538,17.871,17.7678,17.7793,260000.0
2010-07-14 13:00:00,31.01,31.05,30.87,30.88,261500.0,17.7793,17.8022,17.699,17.7047,261500.0
2010-07-14 13:30:00,30.89,30.89,30.45,30.5,482900.0,17.7105,17.7105,17.4582,17.4869,482900.0
2010-07-14 14:00:00,30.51,30.54,30.23,30.26,774300.0,17.4926,17.5098,17.3321,17.3493,774300.0
2010-07-14 14:30:00,30.27,30.53,30.22,30.51,567700.0,17.355,17.5041,17.3263,17.4926,567700.0
2010-07-14 15:00:00,30.51,30.63,30.4,30.52,531100.0,17.4926,17.5614,17.4295,17.4983,531100.0
2010-07-14 15:30:00,30.52,30.58,30.33,30.54,793900.0,17.4983,17.5327,17.3894,17.5098,793900.0
2010-07-15 09:30:00,30.73,30.75,30.24,30.55,526600.0,17.6187,17.6302,17.3378,17.5155,526600.0
2010-07-15 10:00:00,30.54,30.55,30.06,30.32,763700.0,17.5098,17.5155,17.2346,17.3837,763700.0
2010-07-15 10:30:00,30.31,30.44,30.26,30.4,325800.0,17.3779,17.4525,17.3493,17.4295,325800.0
2010-07-15 11:00:00,30.4,30.42,30.16,30.37,396800.0,17.4295,17.441,17.2919,17.4123,396800.0
2010-07-15 11:30:00,30.37,30.45,30.26,30.34,219200.0,17.4123,17.4582,17.3493,17.3951,219200.0
2010-07-15 12:00:00,30.33,30.4,30.23,30.27,591900.0,17.3894,17.4295,17.3321,17.355,591900.0
2010-07-15 12:30:00,30.27,30.35,30.17,30.28,268000.0,17.355,17.4009,17.2977,17.3607,268000.0
2010-07-15 13:00:00,30.28,30.47,30.28,30.39,573000.0,17.3607,17.4697,17.3607,17.4238,573000.0
2010-07-15 13:30:00,30.39,30.45,30.26,30.33,299300.0,17.4238,17.4582,17.3493,17.3894,299300.0
2010-07-15 14:00:00,30.32,30.49,30.25,30.45,282400.0,17.3837,17.4811,17.3435,17.4582,282400.0
2010-07-15 14:30:00,30.46,30.5,30.34,30.35,327700.0,17.4639,17.4869,17.3951,17.4009,327700.0
2010-07-15 15:00:00,30.34,30.41,30.2,30.34,426600.0,17.3951,17.4353,17.3149,17.3951,426600.0
2010-07-15 15:30:00,30.35,30.59,30.33,30.51,926900.0,17.4009,17.5385,17.3894,17.4926,926900.0
2010-07-16 09:30:00,30.55,30.62,30.13,30.17,495500.0,17.5155,17.5557,17.2747,17.2977,495500.0
2010-07-16 10:00:00,30.15,30.23,29.89,29.95,486800.0,17.2862,17.3321,17.1371,17.1715,486800.0
2010-07-16 10:30:00,29.95,30.0,29.84,29.95,302600.0,17.1715,17.2002,17.1085,17.1715,302600.0
2010-07-16 11:00:00,29.95,29.96,29.7,29.77,266600.0,17.1715,17.1773,17.0282,17.0683,266600.0
2010-07-16 11:30:00,29.78,29.78,29.67,29.68,298900.0,17.0741,17.0741,17.011,17.0167,298900.0
2010-07-16 12:00:00,29.68,29.72,29.6,29.64,335800.0,17.0167,17.0397,16.9709,16.9938,335800.0
2010-07-16 12:30:00,29.64,29.7,29.55,29.57,253200.0,16.9938,17.0282,16.9422,16.9537,253200.0
2010-07-16 13:00:00,29.58,29.66,29.46,29.48,347700.0,16.9594,17.0053,16.8906,16.9021,347700.0
2010-07-16 13:30:00,29.48,29.58,29.35,29.46,353600.0,16.9021,16.9594,16.8275,16.8906,353600.0
2010-07-16 14:00:00,29.45,29.51,29.38,29.4,284800.0,16.8849,16.9193,16.8447,16.8562,284800.0
2010-07-16 14:30:00,29.4,29.42,29.33,29.36,372200.0,16.8562,16.8677,16.8161,16.8333,372200.0
2010-07-16 15:00:00,29.37,29.45,29.22,29.28,402100.0,16.839,16.8849,16.753,16.7874,402100.0
2010-07-16 15:30:00,29.28,29.4,29.21,29.23,832600.0,16.7874,16.8562,16.7473,16.7587,832600.0
2010-07-19 09:30:00,29.47,29.78,29.39,29.7,307000.0,16.8963,17.0741,16.8505,17.0282,307000.0
2010-07-19 10:00:00,29.69,29.77,29.41,29.43,310400.0,17.0225,17.0683,16.8619,16.8734,310400.0
2010-07-19 10:30:00,29.43,29.57,29.4,29.5,292300.0,16.8734,16.9537,16.8562,16.9135,292300.0
2010-07-19 11:00:00,29.5,29.62,29.49,29.59,207200.0,16.9135,16.9823,16.9078,16.9651,207200.0
2010-07-19 11:30:00,29.59,29.71,29.5,29.69,160000.0,16.9651,17.0339,16.9135,17.0225,160000.0
2010-07-19 12:00:00,29.7,29.74,29.53,29.73,185300.0,17.0282,17.0511,16.9307,17.0454,185300.0
2010-07-19 12:30:00,29.72,29.86,29.68,29.8,228400.0,17.0397,17.1199,17.0167,17.0855,228400.0
2010-07-19 13:00:00,29.79,29.83,29.7,29.8,116200.0,17.0798,17.1027,17.0282,17.0855,116200.0
2010-07-19 13:30:00,29.8,29.88,29.79,29.84,194700.0,17.0855,17.1314,17.0798,17.1085,194700.0
2010-07-19 14:00:00,29.84,29.99,29.84,29.9,245600.0,17.1085,17.1945,17.1085,17.1429,245600.0
2010-07-19 14:30:00,29.9,29.98,29.85,29.91,304800.0,17.1429,17.1887,17.1142,17.1486,304800.0
2010-07-19 15:00:00,29.91,30.08,29.9,29.9,428200.0,17.1486,17.2461,17.1429,17.1429,428200.0
2010-07-19 15:30:00,29.9,30.05,29.88,30.04,639100.0,17.1429,17.2289,17.1314,17.2231,639100.0
2010-07-20 09:30:00,29.44,29.47,29.03,29.14,518400.0,16.8791,16.8963,16.6441,16.7071,518400.0
2010-07-20 10:00:00,29.13,29.23,28.94,29.2,348400.0,16.7014,16.7587,16.5925,16.7415,348400.0
2010-07-20 10:30:00,29.2,29.5,29.17,29.45,378500.0,16.7415,16.9135,16.7243,16.8849,378500.0
2010-07-20 11:00:00,29.44,29.73,29.43,29.72,307300.0,16.8791,17.0454,16.8734,17.0397,307300.0
2010-07-20 11:30:00,29.72,29.72,29.59,29.61,213300.0,17.0397,17.0397,16.9651,16.9766,213300.0
2010-07-20 12:00:00,29.6,29.68,29.47,29.52,139500.0,16.9709,17.0167,16.8963,16.925,139500.0
2010-07-20 12:30:00,29.52,29.61,29.47,29.57,118200.0,16.925,16.9766,16.8963,16.9537,118200.0
2010-07-20 13:00:00,29.58,29.71,29.56,29.7,201500.0,16.9594,17.0339,16.9479,17.0282,201500.0
2010-07-20 13:30:00,29.71,30.16,29.69,30.13,431900.0,17.0339,17.2919,17.0225,17.2747,431900.0
2010-07-20 14:00:00,30.14,30.17,29.91,30.03,303100.0,17.2805,17.2977,17.1486,17.2174,303100.0
2010-07-20 14:30:00,30.03,30.12,29.97,30.0,264500.0,17.2174,17.269,17.183,17.2002,264500.0
2010-07-20 15:00:00,30.01,30.25,29.97,30.19,427700.0,17.2059,17.3435,17.183,17.3091,427700.0
2010-07-20 15:30:00,30.19,30.5,30.19,30.46,865800.0,17.3091,17.4869,17.3091,17.4639,865800.0
2010-07-21 09:30:00,30.61,30.77,30.02,30.07,550400.0,17.5499,17.6417,17.2117,17.2403,550400.0
2010-07-21 10:00:00,30.04,30.11,29.96,30.08,397400.0,17.2231,17.2633,17.1773,17.2461,397400.0
2010-07-21 10:30:00,30.08,30.15,29.92,30.06,179800.0,17.2461,17.2862,17.1543,17.2346,179800.0
2010-07-21 11:00:00,30.07,30.08,29.83,29.96,253400.0,17.2403,17.2461,17.1027,17.1773,253400.0
2010-07-21 11:30:00,29.96,30.1,29.85,30.1,183200.0,17.1773,17.2575,17.1142,17.2575,183200.0
2010-07-21 12:00:00,30.1,30.17,30.04,30.16,167300.0,17.2575,17.2977,17.2231,17.2919,167300.0
2010-07-21 12:30:00,30.17,30.33,30.17,30.23,219100.0,17.2977,17.3894,17.2977,17.3321,219100.0
2010-07-21 13:00:00,30.22,30.24,30.12,30.19,119500.0,17.3263,17.3378,17.269,17.3091,119500.0
2010-07-21 13:30:00,30.2,30.33,30.13,30.29,130600.0,17.3149,17.3894,17.2747,17.3665,130600.0
2010-07-21 14:00:00,30.28,30.28,29.89,30.07,690000.0,17.3607,17.3607,17.1371,17.2403,690000.0
2010-07-21 14:30:00,30.06,30.07,29.83,29.88,671100.0,17.2346,17.2403,17.1027,17.1314,671100.0
2010-07-21 15:00:00,29.89,30.04,29.79,29.82,368000.0,17.1371,17.2231,17.0798,17.097,368000.0
2010-07-21 15:30:00,29.82,29.93,29.69,29.71,1029300.0,17.097,17.1601,17.0225,17.0339,1029300.0
2010-07-22 09:30:00,30.11,30.48,29.98,30.42,279000.0,17.2633,17.4754,17.1887,17.441,279000.0
2010-07-22 10:00:00,30.42,30.89,30.42,30.81,400000.0,17.441,17.7105,17.441,17.6646,400000.0
2010-07-22 10:30:00,30.8,31.03,30.73,30.99,342700.0,17.6589,17.7907,17.6187,17.7678,342700.0
2010-07-22 11:00:00,30.98,31.08,30.98,31.08,299900.0,17.7621,17.8194,17.7621,17.8194,299900.0
2010-07-22 11:30:00,31.06,31.06,30.82,30.87,310700.0,17.8079,17.8079,17.6703,17.699,310700.0
2010-07-22 12:00:00,30.87,30.99,30.77,30.99,435000.0,17.699,17.7678,17.6417,17.7678,435000.0
2010-07-22 12:30:00,30.98,30.98,30.86,30.9,230200.0,17.7621,17.7621,17.6933,17.7162,230200.0
2010-07-22 13:00:00,30.9,30.92,30.84,30.86,167600.0,17.7162,17.7277,17.6818,17.6933,167600.0
2010-07-22 13:30:00,30.86,30.88,30.81,30.82,143000.0,17.6933,17.7047,17.6646,17.6703,143000.0
2010-07-22 14:00:00,30.82,30.87,30.8,30.87,268100.0,17.6703,17.699,17.6589,17.699,268100.0
2010-07-22 14:30:00,30.87,30.93,30.77,30.92,275200.0,17.699,17.7334,17.6417,17.7277,275200.0
2010-07-22 15:00:00,30.91,31.0,30.86,30.92,224600.0,17.7219,17.7735,17.6933,17.7277,224600.0
2010-07-22 15:30:00,30.92,30.93,30.66,30.82,926200.0,17.7277,17.7334,17.5786,17.6703,926200.0
2010-07-23 09:30:00,30.71,30.99,30.31,30.56,175500.0,17.6073,17.7678,17.3779,17.5213,175500.0
2010-07-23 10:00:00,30.56,30.88,30.5,30.83,196900.0,17.5213,17.7047,17.4869,17.6761,196900.0
2010-07-23 10:30:00,30.85,31.04,30.85,30.94,179600.0,17.6875,17.7965,17.6875,17.7391,179600.0
2010-07-23 11:00:00,30.94,30.99,30.81,30.92,118400.0,17.7391,17.7678,17.6646,17.7277,118400.0
2010-07-23 11:30:00,30.91,30.98,30.74,30.9,152200.0,17.7219,17.7621,17.6245,17.7162,152200.0
2010-07-23 12:00:00,30.92,30.99,30.69,30.77,291500.0,17.7277,17.7678,17.5958,17.6417,291500.0
2010-07-23 12:30:00,30.77,30.81,30.55,30.81,99600.0,17.6417,17.6646,17.5155,17.6646,99600.0
2010-07-23 13:00:00,30.81,31.15,30.71,31.15,299800.0,17.6646,17.8595,17.6073,17.8595,299800.0
2010-07-23 13:30:00,31.17,31.26,31.08,31.09,214000.0,17.871,17.9226,17.8194,17.8251,214000.0
2010-07-23 14:00:00,31.09,31.23,30.96,31.01,136200.0,17.8251,17.9054,17.7506,17.7793,136200.0
2010-07-23 14:30:00,31.01,31.23,30.98,31.17,249900.0,17.7793,17.9054,17.7621,17.871,249900.0
2010-07-23 15:00:00,31.17,31.19,31.04,31.08,217800.0,17.871,17.8825,17.7965,17.8194,217800.0
2010-07-23 15:30:00,31.08,31.19,30.96,31.18,606000.0,17.8194,17.8825,17.7506,17.8767,606000.0
2010-07-26 09:30:00,31.15,31.18,30.61,31.03,376000.0,17.8595,17.8767,17.5499,17.7907,376000.0
2010-07-26 10:00:00,31.04,31.23,30.99,31.12,204500.0,17.7965,17.9054,17.7678,17.8423,204500.0
2010-07-26 10:30:00,31.12,31.3,31.05,31.3,173500.0,17.8423,17.9455,17.8022,17.9455,173500.0
2010-07-26 11:00:00,31.29,31.45,31.28,31.37,200000.0,17.9398,18.0315,17.9341,17.9857,200000.0
2010-07-26 11:30:00,31.37,31.61,31.34,31.6,199600.0,17.9857,18.1233,17.9685,18.1175,199600.0
2010-07-26 12:00:00,31.6,31.64,31.48,31.61,147500.0,18.1175,18.1405,18.0487,18.1233,147500.0
2010-07-26 12:30:00,31.61,31.63,31.52,31.59,147800.0,18.1233,18.1347,18.0717,18.1118,147800.0
2010-07-26 13:00:00,31.6,31.61,31.51,31.55,74700.0,18.1175,18.1233,18.0659,18.0889,74700.0
2010-07-26 13:30:00,31.56,31.67,31.46,31.64,151600.0,18.0946,18.1577,18.0373,18.1405,151600.0
2010-07-26 14:00:00,31.64,31.65,31.52,31.53,59600.0,18.1405,18.1462,18.0717,18.0774,59600.0
2010-07-26 14:30:00,31.52,31.56,31.49,31.55,189200.0,18.0717,18.0946,18.0545,18.0889,189200.0
2010-07-26 15:00:00,31.56,31.69,31.54,31.66,157400.0,18.0946,18.1691,18.0831,18.1519,157400.0
2010-07-26 15:30:00,31.66,31.88,31.62,31.82,848700.0,18.1519,18.2781,18.129,18.2437,848700.0
2010-07-27 09:30:00,32.0,32.18,31.76,31.76,367800.0,18.3469,18.4501,18.2093,18.2093,367800.0
2010-07-27 10:00:00,31.75,31.94,31.5,31.79,547700.0,18.2035,18.3125,18.0602,18.2265,547700.0
2010-07-27 10:30:00,31.78,31.79,31.47,31.49,237300.0,18.2207,18.2265,18.043,18.0545,237300.0
2010-07-27 11:00:00,31.49,31.52,31.36,31.39,169100.0,18.0545,18.0717,17.9799,17.9971,169100.0
2010-07-27 11:30:00,31.39,31.5,31.36,31.46,153200.0,17.9971,18.0602,17.9799,18.0373,153200.0
2010-07-27 12:00:00,31.46,31.58,31.41,31.54,161200.0,18.0373,18.1061,18.0086,18.0831,161200.0
2010-07-27 12:30:00,31.54,31.58,31.35,31.39,120300.0,18.0831,18.1061,17.9742,17.9971,120300.0
2010-07-27 13:00:00,31.39,31.45,31.25,31.25,180700.0,17.9971,18.0315,17.9169,17.9169,180700.0
2010-07-27 13:30:00,31.26,31.4,31.23,31.39,267200.0,17.9226,18.0029,17.9054,17.9971,267200.0
2010-07-27 14:00:00,31.39,31.57,31.3,31.56,295500.0,17.9971,18.1003,17.9455,18.0946,295500.0
2010-07-27 14:30:00,31.56,31.6,31.49,31.57,270000.0,18.0946,18.1175,18.0545,18.1003,270000.0
2010-07-27 15:00:00,31.57,31.68,31.54,31.68,218600.0,18.1003,18.1634,18.0831,18.1634,218600.0
2010-07-27 15:30:00,31.69,31.69,31.54,31.58,398800.0,18.1691,18.1691,18.0831,18.1061,398800.0
2010-07-28 09:30:00,31.46,31.66,31.04,31.62,257000.0,18.0373,18.1519,17.7965,18.129,257000.0
2010-07-28 10:00:00,31.64,31.74,31.28,31.36,161300.0,18.1405,18.1978,17.9341,17.9799,161300.0
2010-07-28 10:30:00,31.35,31.35,31.12,31.18,240600.0,17.9742,17.9742,17.8423,17.8767,240600.0
2010-07-28 11:00:00,31.18,31.24,31.06,31.19,159200.0,17.8767,17.9111,17.8079,17.8825,159200.0
2010-07-28 11:30:00,31.18,31.18,30.97,31.05,93100.0,17.8767,17.8767,17.7563,17.8022,93100.0
2010-07-28 12:00:00,31.06,31.27,31.06,31.17,116800.0,17.8079,17.9283,17.8079,17.871,116800.0
2010-07-28 12:30:00,31.17,31.26,31.11,31.25,90000.0,17.871,17.9226,17.8366,17.9169,90000.0
2010-07-28 13:00:00,31.25,31.29,31.07,31.09,94300.0,17.9169,17.9398,17.8137,17.8251,94300.0
2010-07-28 13:30:00,31.09,31.11,31.03,31.08,104900.0,17.8251,17.8366,17.7907,17.8194,104900.0
2010-07-28 14:00:00,31.08,31.13,30.87,30.96,157000.0,17.8194,17.8481,17.699,17.7506,157000.0
2010-07-28 14:30:00,30.95,31.03,30.92,30.96,92600.0,17.7449,17.7907,17.7277,17.7506,92600.0
2010-07-28 15:00:00,30.96,30.98,30.75,30.82,245600.0,17.7506,17.7621,17.6302,17.6703,245600.0
2010-07-28 15:30:00,30.82,30.97,30.79,30.93,492800.0,17.6703,17.7563,17.6531,17.7334,492800.0
2010-07-29 09:30:00,31.16,31.7,30.85,31.13,396200.0,17.8653,18.1749,17.6875,17.8481,396200.0
2010-07-29 10:00:00,31.13,31.13,30.8,30.89,226800.0,17.8481,17.8481,17.6589,17.7105,226800.0
2010-07-29 10:30:00,30.89,30.91,30.65,30.86,173500.0,17.7105,17.7219,17.5729,17.6933,173500.0
2010-07-29 11:00:00,30.85,30.85,30.37,30.39,255900.0,17.6875,17.6875,17.4123,17.4238,255900.0
2010-07-29 11:30:00,30.39,30.56,30.25,30.41,267600.0,17.4238,17.5213,17.3435,17.4353,267600.0
2010-07-29 12:00:00,30.39,30.43,30.2,30.37,158500.0,17.4238,17.4467,17.3149,17.4123,158500.0
2010-07-29 12:30:00,30.39,30.43,30.19,30.37,115400.0,17.4238,17.4467,17.3091,17.4123,115400.0
2010-07-29 13:00:00,30.36,30.45,30.29,30.42,148000.0,17.4066,17.4582,17.3665,17.441,148000.0
2010-07-29 13:30:00,30.42,30.68,30.41,30.58,155100.0,17.441,17.5901,17.4353,17.5327,155100.0
2010-07-29 14:00:00,30.58,30.76,30.5,30.76,173700.0,17.5327,17.6359,17.4869,17.6359,173700.0
2010-07-29 14:30:00,30.76,30.91,30.65,30.83,271000.0,17.6359,17.7219,17.5729,17.6761,271000.0
2010-07-29 15:00:00,30.83,30.98,30.78,30.93,256900.0,17.6761,17.7621,17.6474,17.7334,256900.0
2010-07-29 15:30:00,30.93,30.96,30.8,30.82,1064400.0,17.7334,17.7506,17.6589,17.6703,1064400.0
2010-07-30 09:30:00,30.7,30.7,29.89,30.28,460600.0,17.6015,17.6015,17.1371,17.3607,460600.0
2010-07-30 10:00:00,30.3,30.71,30.19,30.64,419700.0,17.3722,17.6073,17.3091,17.5671,419700.0
2010-07-30 10:30:00,30.64,31.2,30.62,31.03,443100.0,17.5671,17.8882,17.5557,17.7907,443100.0
2010-07-30 11:00:00,31.03,31.28,31.0,31.22,291000.0,17.7907,17.9341,17.7735,17.8997,291000.0
2010-07-30 11:30:00,31.22,31.47,31.14,31.47,274700.0,17.8997,18.043,17.8538,18.043,274700.0
2010-07-30 12:00:00,31.47,31.58,31.38,31.55,375700.0,18.043,18.1061,17.9914,18.0889,375700.0
2010-07-30 12:30:00,31.55,31.62,31.44,31.59,167500.0,18.0889,18.129,18.0258,18.1118,167500.0
2010-07-30 13:00:00,31.59,31.63,31.35,31.45,234500.0,18.1118,18.1347,17.9742,18.0315,234500.0
2010-07-30 13:30:00,31.45,31.45,31.14,31.17,187900.0,18.0315,18.0315,17.8538,17.871,187900.0
2010-07-30 14:00:00,31.17,31.6,31.17,31.51,249000.0,17.871,18.1175,17.871,18.0659,249000.0
2010-07-30 14:30:00,31.52,31.6,31.39,31.58,360700.0,18.0717,18.1175,17.9971,18.1061,360700.0
2010-07-30 15:00:00,31.58,31.87,31.51,31.8,514100.0,18.1061,18.2723,18.0659,18.2322,514100.0
2010-07-30 15:30:00,31.8,31.82,31.6,31.65,855100.0,18.2322,18.2437,18.1175,18.1462,855100.0
2010-08-02 09:30:00,32.02,32.18,31.7,32.17,339000.0,18.3583,18.4501,18.1749,18.4443,339000.0
2010-08-02 10:00:00,32.17,32.47,32.17,32.21,270700.0,18.4443,18.6163,18.4443,18.4673,270700.0
2010-08-02 10:30:00,32.22,32.35,32.1,32.28,197100.0,18.473,18.5475,18.4042,18.5074,197100.0
2010-08-02 11:00:00,32.29,32.4,32.23,32.34,141200.0,18.5131,18.5762,18.4787,18.5418,141200.0
2010-08-02 11:30:00,32.35,32.47,32.34,32.4,142600.0,18.5475,18.6163,18.5418,18.5762,142600.0
2010-08-02 12:00:00,32.4,32.4,32.16,32.16,80500.0,18.5762,18.5762,18.4386,18.4386,80500.0
2010-08-02 12:30:00,32.17,32.18,32.04,32.1,142800.0,18.4443,18.4501,18.3698,18.4042,142800.0
2010-08-02 13:00:00,32.1,32.18,32.09,32.12,93200.0,18.4042,18.4501,18.3985,18.4157,93200.0
2010-08-02 13:30:00,32.12,32.26,32.07,32.25,216200.0,18.4157,18.4959,18.387,18.4902,216200.0
2010-08-02 14:00:00,32.25,32.39,32.25,32.33,156500.0,18.4902,18.5705,18.4902,18.5361,156500.0
2010-08-02 14:30:00,32.34,32.49,32.33,32.37,223300.0,18.5418,18.6278,18.5361,18.559,223300.0
2010-08-02 15:00:00,32.38,32.39,32.32,32.37,158500.0,18.5647,18.5705,18.5303,18.559,158500.0
2010-08-02 15:30:00,32.37,32.41,32.2,32.24,488700.0,18.559,18.5819,18.4615,18.4845,488700.0
2010-08-03 09:30:00,32.19,32.19,31.7,31.94,365400.0,18.4558,18.4558,18.1749,18.3125,365400.0
2010-08-03 10:00:00,31.93,32.11,31.7,32.0,206400.0,18.3067,18.4099,18.1749,18.3469,206400.0
2010-08-03 10:30:00,32.0,32.3,31.99,32.28,235000.0,18.3469,18.5189,18.3411,18.5074,235000.0
2010-08-03 11:00:00,32.28,32.34,32.19,32.24,160000.0,18.5074,18.5418,18.4558,18.4845,160000.0
2010-08-03 11:30:00,32.25,32.42,32.24,32.4,156000.0,18.4902,18.5877,18.4845,18.5762,156000.0
2010-08-03 12:00:00,32.41,32.41,32.18,32.21,172600.0,18.5819,18.5819,18.4501,18.4673,172600.0
2010-08-03 12:30:00,32.2,32.31,32.19,32.26,136500.0,18.4615,18.5246,18.4558,18.4959,136500.0
2010-08-03 13:00:00,32.26,32.36,32.21,32.3,154600.0,18.4959,18.5533,18.4673,18.5189,154600.0
2010-08-03 13:30:00,32.29,32.39,32.29,32.29,104200.0,18.5131,18.5705,18.5131,18.5131,104200.0
2010-08-03 14:00:00,32.3,32.4,32.3,32.4,122300.0,18.5189,18.5762,18.5189,18.5762,122300.0
2010-08-03 14:30:00,32.4,32.4,32.31,32.36,166700.0,18.5762,18.5762,18.5246,18.5533,166700.0
2010-08-03 15:00:00,32.37,32.42,32.3,32.31,167900.0,18.559,18.5877,18.5189,18.5246,167900.0
2010-08-03 15:30:00,32.31,32.39,32.26,32.37,436400.0,18.5246,18.5705,18.4959,18.559,436400.0
2010-08-04 09:30:00,32.39,32.72,32.39,32.43,204000.0,18.5705,18.7597,18.5705,18.5934,204000.0
2010-08-04 10:00:00,32.44,32.68,32.07,32.2,299700.0,18.5991,18.7367,18.387,18.4615,299700.0
2010-08-04 10:30:00,32.22,32.33,32.08,32.23,203100.0,18.473,18.5361,18.3927,18.4787,203100.0
2010-08-04 11:00:00,32.24,32.47,32.19,32.44,134500.0,18.4845,18.6163,18.4558,18.5991,134500.0
2010-08-04 11:30:00,32.44,32.52,32.39,32.42,136300.0,18.5991,18.645,18.5705,18.5877,136300.0
2010-08-04 12:00:00,32.43,32.56,32.38,32.5,113200.0,18.5934,18.6679,18.5647,18.6335,113200.0
2010-08-04 12:30:00,32.5,32.65,32.5,32.6,209700.0,18.6335,18.7195,18.6335,18.6909,209700.0
2010-08-04 13:00:00,32.6,32.64,32.49,32.5,179800.0,18.6909,18.7138,18.6278,18.6335,179800.0
2010-08-04 13:30:00,32.5,32.62,32.48,32.6,140700.0,18.6335,18.7023,18.6221,18.6909,140700.0
2010-08-04 14:00:00,32.6,32.68,32.6,32.65,186800.0,18.6909,18.7367,18.6909,18.7195,186800.0
2010-08-04 14:30:00,32.64,32.67,32.58,32.63,165400.0,18.7138,18.731,18.6794,18.7081,165400.0
2010-08-04 15:00:00,32.64,32.77,32.59,32.74,245700.0,18.7138,18.7884,18.6851,18.7711,245700.0
2010-08-04 15:30:00,32.75,32.77,32.69,32.7,463000.0,18.7769,18.7884,18.7425,18.7482,463000.0
2010-08-05 09:30:00,32.38,32.9,32.16,32.64,217500.0,18.5647,18.8629,18.4386,18.7138,217500.0
2010-08-05 10:00:00,32.65,32.77,32.46,32.67,198100.0,18.7195,18.7884,18.6106,18.731,198100.0
2010-08-05 10:30:00,32.67,32.71,32.34,32.4,171000.0,18.731,18.7539,18.5418,18.5762,171000.0
2010-08-05 11:00:00,32.4,32.57,32.27,32.5,256600.0,18.5762,18.6737,18.5017,18.6335,256600.0
2010-08-05 11:30:00,32.49,32.57,32.37,32.44,146200.0,18.6278,18.6737,18.559,18.5991,146200.0
2010-08-05 12:00:00,32.43,32.58,32.42,32.51,110000.0,18.5934,18.6794,18.5877,18.6393,110000.0
2010-08-05 12:30:00,32.51,32.54,32.42,32.42,139200.0,18.6393,18.6565,18.5877,18.5877,139200.0
2010-08-05 13:00:00,32.43,32.49,32.34,32.48,114500.0,18.5934,18.6278,18.5418,18.6221,114500.0
2010-08-05 13:30:00,32.48,32.59,32.48,32.56,123000.0,18.6221,18.6851,18.6221,18.6679,123000.0
2010-08-05 14:00:00,32.57,32.57,32.49,32.52,98900.0,18.6737,18.6737,18.6278,18.645,98900.0
2010-08-05 14:30:00,32.52,32.57,32.48,32.51,130000.0,18.645,18.6737,18.6221,18.6393,130000.0
2010-08-05 15:00:00,32.51,32.59,32.51,32.51,91000.0,18.6393,18.6851,18.6393,18.6393,91000.0
2010-08-05 15:30:00,32.51,32.53,32.47,32.52,415700.0,18.6393,18.6507,18.6163,18.645,415700.0
2010-08-06 09:30:00,32.03,32.61,31.92,32.58,206000.0,18.3641,18.6966,18.301,18.6794,206000.0
2010-08-06 10:00:00,32.59,32.67,32.27,32.35,245500.0,18.6851,18.731,18.5017,18.5475,245500.0
2010-08-06 10:30:00,32.35,32.4,31.74,31.82,328900.0,18.5475,18.5762,18.1978,18.2437,328900.0
2010-08-06 11:00:00,31.82,32.03,31.77,31.97,195100.0,18.2437,18.3641,18.215,18.3297,195100.0
2010-08-06 11:30:00,31.96,32.18,31.92,32.09,145400.0,18.3239,18.4501,18.301,18.3985,145400.0
2010-08-06 12:00:00,32.07,32.07,31.88,31.92,175800.0,18.387,18.387,18.2781,18.301,175800.0
2010-08-06 12:30:00,31.92,32.03,31.88,31.97,112900.0,18.301,18.3641,18.2781,18.3297,112900.0
2010-08-06 13:00:00,31.96,32.02,31.94,32.0,166100.0,18.3239,18.3583,18.3125,18.3469,166100.0
2010-08-06 13:30:00,32.0,32.05,31.93,31.98,191300.0,18.3469,18.3755,18.3067,18.3354,191300.0
2010-08-06 14:00:00,31.99,32.0,31.92,32.0,142000.0,18.3411,18.3469,18.301,18.3469,142000.0
2010-08-06 14:30:00,31.99,32.25,31.98,32.19,200800.0,18.3411,18.4902,18.3354,18.4558,200800.0
2010-08-06 15:00:00,32.19,32.29,32.11,32.26,203800.0,18.4558,18.5131,18.4099,18.4959,203800.0
2010-08-06 15:30:00,32.25,32.33,32.22,32.3,485100.0,18.4902,18.5361,18.473,18.5189,485100.0
2010-08-09 09:30:00,32.57,32.57,32.06,32.25,235300.0,18.6737,18.6737,18.3813,18.4902,235300.0
2010-08-09 10:00:00,32.25,32.45,31.93,32.21,142500.0,18.4902,18.6049,18.3067,18.4673,142500.0
2010-08-09 10:30:00,32.21,32.37,32.21,32.34,82200.0,18.4673,18.559,18.4673,18.5418,82200.0
2010-08-09 11:00:00,32.34,32.35,32.24,32.26,87900.0,18.5418,18.5475,18.4845,18.4959,87900.0
2010-08-09 11:30:00,32.27,32.38,32.27,32.33,81500.0,18.5017,18.5647,18.5017,18.5361,81500.0
2010-08-09 12:00:00,32.33,32.37,32.29,32.33,103900.0,18.5361,18.559,18.5131,18.5361,103900.0
2010-08-09 12:30:00,32.34,32.37,32.31,32.33,99100.0,18.5418,18.559,18.5246,18.5361,99100.0
2010-08-09 13:00:00,32.33,32.35,32.27,32.3,112000.0,18.5361,18.5475,18.5017,18.5189,112000.0
2010-08-09 13:30:00,32.3,32.37,32.29,32.33,76200.0,18.5189,18.559,18.5131,18.5361,76200.0
2010-08-09 14:00:00,32.33,32.36,32.33,32.35,89400.0,18.5361,18.5533,18.5361,18.5475,89400.0
2010-08-09 14:30:00,32.35,32.53,32.35,32.53,135000.0,18.5475,18.6507,18.5475,18.6507,135000.0
2010-08-09 15:00:00,32.53,32.53,32.45,32.49,134400.0,18.6507,18.6507,18.6049,18.6278,134400.0
2010-08-09 15:30:00,32.48,32.58,32.46,32.51,416600.0,18.6221,18.6794,18.6106,18.6393,416600.0
2010-08-10 09:30:00,32.0,32.0,31.38,31.47,400200.0,18.3469,18.3469,17.9914,18.043,400200.0
2010-08-10 10:00:00,31.47,31.64,31.43,31.52,455800.0,18.043,18.1405,18.0201,18.0717,455800.0
2010-08-10 10:30:00,31.51,31.51,31.42,31.5,354100.0,18.0659,18.0659,18.0143,18.0602,354100.0
2010-08-10 11:00:00,31.49,31.53,31.43,31.51,207700.0,18.0545,18.0774,18.0201,18.0659,207700.0
2010-08-10 11:30:00,31.5,31.53,31.4,31.44,232000.0,18.0602,18.0774,18.0029,18.0258,232000.0
2010-08-10 12:00:00,31.44,31.46,31.26,31.37,213200.0,18.0258,18.0373,17.9226,17.9857,213200.0
2010-08-10 12:30:00,31.37,31.43,31.28,31.28,120900.0,17.9857,18.0201,17.9341,17.9341,120900.0
2010-08-10 13:00:00,31.28,31.29,31.08,31.09,203200.0,17.9341,17.9398,17.8194,17.8251,203200.0
2010-08-10 13:30:00,31.1,31.15,31.06,31.12,201400.0,17.8309,17.8595,17.8079,17.8423,201400.0
2010-08-10 14:00:00,31.12,31.4,31.09,31.24,588200.0,17.8423,18.0029,17.8251,17.9111,588200.0
2010-08-10 14:30:00,31.24,31.67,31.24,31.42,506500.0,17.9111,18.1577,17.9111,18.0143,506500.0
2010-08-10 15:00:00,31.43,31.55,31.3,31.44,405900.0,18.0201,18.0889,17.9455,18.0258,405900.0
2010-08-10 15:30:00,31.44,31.56,31.37,31.43,562400.0,18.0258,18.0946,17.9857,18.0201,562400.0
2010-08-11 09:30:00,30.66,30.9,29.91,29.94,655800.0,17.5786,17.7162,17.1486,17.1658,655800.0
2010-08-11 10:00:00,29.94,30.05,29.81,29.94,480200.0,17.1658,17.2289,17.0913,17.1658,480200.0
2010-08-11 10:30:00,29.94,29.94,29.67,29.68,461700.0,17.1658,17.1658,17.011,17.0167,461700.0
2010-08-11 11:00:00,29.68,29.79,29.6,29.64,397100.0,17.0167,17.0798,16.9709,16.9938,397100.0
2010-08-11 11:30:00,29.64,29.73,29.63,29.67,375000.0,16.9938,17.0454,16.9881,17.011,375000.0
2010-08-11 12:00:00,29.67,29.92,29.65,29.8,230500.0,17.011,17.1543,16.9995,17.0855,230500.0
2010-08-11 12:30:00,29.79,29.8,29.55,29.55,207300.0,17.0798,17.0855,16.9422,16.9422,207300.0
2010-08-11 13:00:00,29.55,29.73,29.55,29.66,172100.0,16.9422,17.0454,16.9422,17.0053,172100.0
2010-08-11 13:30:00,29.67,29.73,29.62,29.68,180800.0,17.011,17.0454,16.9823,17.0167,180800.0
2010-08-11 14:00:00,29.68,29.95,29.68,29.9,229500.0,17.0167,17.1715,17.0167,17.1429,229500.0
2010-08-11 14:30:00,29.9,29.9,29.73,29.78,165600.0,17.1429,17.1429,17.0454,17.0741,165600.0
2010-08-11 15:00:00,29.79,29.9,29.77,29.77,319700.0,17.0798,17.1429,17.0683,17.0683,319700.0
2010-08-11 15:30:00,29.77,29.91,29.7,29.79,733600.0,17.0683,17.1486,17.0282,17.0798,733600.0
2010-08-12 09:30:00,29.0,29.16,28.61,29.1,589300.0,16.7696,16.8621,16.5441,16.8274,589300.0
2010-08-12 10:00:00,29.1,29.21,28.95,28.97,393300.0,16.8274,16.8911,16.7407,16.7523,393300.0
2010-08-12 10:30:00,28.95,29.13,28.93,29.02,267800.0,16.7407,16.8448,16.7291,16.7812,267800.0
2010-08-12 11:00:00,29.02,29.13,28.93,29.12,174100.0,16.7812,16.8448,16.7291,16.839,174100.0
2010-08-12 11:30:00,29.11,29.18,29.09,29.16,227800.0,16.8332,16.8737,16.8217,16.8621,227800.0
2010-08-12 12:00:00,29.16,29.18,29.07,29.15,167300.0,16.8621,16.8737,16.8101,16.8564,167300.0
2010-08-12 12:30:00,29.15,29.17,29.1,29.15,133100.0,16.8564,16.8679,16.8274,16.8564,133100.0
2010-08-12 13:00:00,29.16,29.18,29.03,29.07,298300.0,16.8621,16.8737,16.787,16.8101,298300.0
2010-08-12 13:30:00,29.08,29.09,28.97,29.02,145800.0,16.8159,16.8217,16.7523,16.7812,145800.0
2010-08-12 14:00:00,29.02,29.12,29.0,29.07,169600.0,16.7812,16.839,16.7696,16.8101,169600.0
2010-08-12 14:30:00,29.07,29.08,28.96,29.05,175200.0,16.8101,16.8159,16.7465,16.7985,175200.0
2010-08-12 15:00:00,29.05,29.2,29.05,29.1,252200.0,16.7985,16.8853,16.7985,16.8274,252200.0
2010-08-12 15:30:00,29.1,29.2,29.04,29.11,531800.0,16.8274,16.8853,16.7927,16.8332,531800.0
2010-08-13 09:30:00,29.5,29.91,29.44,29.72,562100.0,17.0587,17.2958,17.0241,17.186,562100.0
2010-08-13 10:00:00,29.72,29.82,29.54,29.6,217200.0,17.186,17.2438,17.0819,17.1166,217200.0
2010-08-13 10:30:00,29.6,29.63,29.37,29.44,252000.0,17.1166,17.1339,16.9836,17.0241,252000.0
2010-08-13 11:00:00,29.44,29.55,29.41,29.46,193500.0,17.0241,17.0877,17.0067,17.0356,193500.0
2010-08-13 11:30:00,29.46,29.46,29.34,29.41,162500.0,17.0356,17.0356,16.9662,17.0067,162500.0
2010-08-13 12:00:00,29.41,29.62,29.41,29.61,146500.0,17.0067,17.1281,17.0067,17.1224,146500.0
2010-08-13 12:30:00,29.62,29.62,29.51,29.55,170500.0,17.1281,17.1281,17.0645,17.0877,170500.0
2010-08-13 13:00:00,29.55,29.59,29.45,29.51,67300.0,17.0877,17.1108,17.0298,17.0645,67300.0
2010-08-13 13:30:00,29.52,29.6,29.49,29.5,105600.0,17.0703,17.1166,17.053,17.0587,105600.0
2010-08-13 14:00:00,29.5,29.52,29.46,29.51,166700.0,17.0587,17.0703,17.0356,17.0645,166700.0
2010-08-13 14:30:00,29.51,29.52,29.34,29.37,159300.0,17.0645,17.0703,16.9662,16.9836,159300.0
2010-08-13 15:00:00,29.37,29.4,29.3,29.31,178400.0,16.9836,17.0009,16.9431,16.9489,178400.0
2010-08-13 15:30:00,29.32,29.33,29.09,29.1,563400.0,16.9547,16.9604,16.8217,16.8274,563400.0
2010-08-16 09:30:00,28.85,29.34,28.7,29.24,242500.0,16.6829,16.9662,16.5961,16.9084,242500.0
2010-08-16 10:00:00,29.23,29.51,29.22,29.43,281800.0,16.9026,17.0645,16.8968,17.0183,281800.0
2010-08-16 10:30:00,29.43,29.5,29.34,29.4,260000.0,17.0183,17.0587,16.9662,17.0009,260000.0
2010-08-16 11:00:00,29.41,29.41,29.18,29.21,194400.0,17.0067,17.0067,16.8737,16.8911,194400.0
2010-08-16 11:30:00,29.21,29.29,29.17,29.18,289300.0,16.8911,16.9373,16.8679,16.8737,289300.0
2010-08-16 12:00:00,29.17,29.2,29.12,29.16,166500.0,16.8679,16.8853,16.839,16.8621,166500.0
2010-08-16 12:30:00,29.16,29.2,28.98,28.99,350600.0,16.8621,16.8853,16.758,16.7638,350600.0
2010-08-16 13:00:00,29.0,29.15,29.0,29.11,129900.0,16.7696,16.8564,16.7696,16.8332,129900.0
2010-08-16 13:30:00,29.1,29.15,29.05,29.08,78300.0,16.8274,16.8564,16.7985,16.8159,78300.0
2010-08-16 14:00:00,29.08,29.15,29.03,29.08,100000.0,16.8159,16.8564,16.787,16.8159,100000.0
2010-08-16 14:30:00,29.08,29.09,28.9,28.91,211800.0,16.8159,16.8217,16.7118,16.7176,211800.0
2010-08-16 15:00:00,28.91,28.99,28.89,28.98,224500.0,16.7176,16.7638,16.706,16.758,224500.0
2010-08-16 15:30:00,28.98,29.08,28.94,29.06,365900.0,16.758,16.8159,16.7349,16.8043,365900.0
2010-08-17 09:30:00,29.18,29.57,29.14,29.45,234200.0,16.8737,17.0992,16.8506,17.0298,234200.0
2010-08-17 10:00:00,29.47,29.61,29.46,29.55,192100.0,17.0414,17.1224,17.0356,17.0877,192100.0
2010-08-17 10:30:00,29.56,29.7,29.52,29.68,155800.0,17.0934,17.1744,17.0703,17.1628,155800.0
2010-08-17 11:00:00,29.69,29.85,29.62,29.79,195700.0,17.1686,17.2611,17.1281,17.2264,195700.0
2010-08-17 11:30:00,29.78,29.85,29.72,29.72,122200.0,17.2207,17.2611,17.186,17.186,122200.0
2010-08-17 12:00:00,29.72,29.77,29.67,29.77,108700.0,17.186,17.2149,17.1571,17.2149,108700.0
2010-08-17 12:30:00,29.76,29.84,29.75,29.82,83700.0,17.2091,17.2554,17.2033,17.2438,83700.0
2010-08-17 13:00:00,29.82,29.96,29.81,29.96,108300.0,17.2438,17.3247,17.238,17.3247,108300.0
2010-08-17 13:30:00,29.95,29.98,29.88,29.95,142900.0,17.319,17.3363,17.2785,17.319,142900.0
2010-08-17 14:00:00,29.94,29.95,29.86,29.9,116500.0,17.3132,17.319,17.2669,17.2901,116500.0
2010-08-17 14:30:00,29.9,29.91,29.82,29.84,138700.0,17.2901,17.2958,17.2438,17.2554,138700.0
2010-08-17 15:00:00,29.84,29.88,29.78,29.88,246900.0,17.2554,17.2785,17.2207,17.2785,246900.0
2010-08-17 15:30:00,29.88,29.88,29.68,29.72,418600.0,17.2785,17.2785,17.1628,17.186,418600.0
2010-08-18 09:30:00,29.6,29.7,29.37,29.7,174400.0,17.1166,17.1744,16.9836,17.1744,174400.0
2010-08-18 10:00:00,29.7,29.99,29.63,29.66,211400.0,17.1744,17.3421,17.1339,17.1513,211400.0
2010-08-18 10:30:00,29.66,29.85,29.66,29.77,170300.0,17.1513,17.2611,17.1513,17.2149,170300.0
2010-08-18 11:00:00,29.77,29.92,29.76,29.83,139600.0,17.2149,17.3016,17.2091,17.2496,139600.0
2010-08-18 11:30:00,29.84,30.03,29.83,30.02,155100.0,17.2554,17.3652,17.2496,17.3594,155100.0
2010-08-18 12:00:00,30.02,30.07,29.97,30.06,103400.0,17.3594,17.3884,17.3305,17.3826,103400.0
2010-08-18 12:30:00,30.05,30.22,30.0,30.17,174500.0,17.3768,17.4751,17.3479,17.4462,174500.0
2010-08-18 13:00:00,30.17,30.46,30.15,30.41,529200.0,17.4462,17.6139,17.4346,17.585,529200.0
2010-08-18 13:30:00,30.41,30.47,30.39,30.45,357400.0,17.585,17.6197,17.5734,17.6081,357400.0
2010-08-18 14:00:00,30.45,30.47,30.32,30.41,205600.0,17.6081,17.6197,17.5329,17.585,205600.0
2010-08-18 14:30:00,30.41,30.49,30.36,30.47,231400.0,17.585,17.6312,17.5561,17.6197,231400.0
2010-08-18 15:00:00,30.48,30.48,30.33,30.39,344300.0,17.6254,17.6254,17.5387,17.5734,344300.0
2010-08-18 15:30:00,30.39,30.45,30.26,30.28,446400.0,17.5734,17.6081,17.4982,17.5098,446400.0
2010-08-19 09:30:00,30.2,30.42,30.07,30.15,169800.0,17.4635,17.5907,17.3884,17.4346,169800.0
2010-08-19 10:00:00,30.15,30.16,29.88,29.95,319400.0,17.4346,17.4404,17.2785,17.319,319400.0
2010-08-19 10:30:00,29.95,30.03,29.88,29.98,238800.0,17.319,17.3652,17.2785,17.3363,238800.0
2010-08-19 11:00:00,29.97,29.99,29.73,29.83,196900.0,17.3305,17.3421,17.1917,17.2496,196900.0
2010-08-19 11:30:00,29.83,29.84,29.56,29.62,208300.0,17.2496,17.2554,17.0934,17.1281,208300.0
2010-08-19 12:00:00,29.62,29.7,29.57,29.67,161300.0,17.1281,17.1744,17.0992,17.1571,161300.0
2010-08-19 12:30:00,29.67,29.85,29.67,29.85,239000.0,17.1571,17.2611,17.1571,17.2611,239000.0
2010-08-19 13:00:00,29.85,29.91,29.78,29.85,128200.0,17.2611,17.2958,17.2207,17.2611,128200.0
2010-08-19 13:30:00,29.85,29.97,29.81,29.84,121700.0,17.2611,17.3305,17.238,17.2554,121700.0
2010-08-19 14:00:00,29.83,29.94,29.78,29.89,121600.0,17.2496,17.3132,17.2207,17.2843,121600.0
2010-08-19 14:30:00,29.89,29.98,29.89,29.93,167500.0,17.2843,17.3363,17.2843,17.3074,167500.0
2010-08-19 15:00:00,29.92,30.08,29.88,30.04,271900.0,17.3016,17.3941,17.2785,17.371,271900.0
2010-08-19 15:30:00,30.03,30.04,29.86,29.93,590800.0,17.3652,17.371,17.2669,17.3074,590800.0
2010-08-20 09:30:00,29.86,30.06,29.83,29.93,551500.0,17.2669,17.3826,17.2496,17.3074,551500.0
2010-08-20 10:00:00,29.92,29.98,29.58,29.62,279400.0,17.3016,17.3363,17.105,17.1281,279400.0
2010-08-20 10:30:00,29.63,29.75,29.59,29.64,164500.0,17.1339,17.2033,17.1108,17.1397,164500.0
2010-08-20 11:00:00,29.64,29.65,29.43,29.49,194700.0,17.1397,17.1455,17.0183,17.053,194700.0
2010-08-20 11:30:00,29.5,29.51,29.31,29.32,91000.0,17.0587,17.0645,16.9489,16.9547,91000.0
2010-08-20 12:00:00,29.33,29.56,29.31,29.56,126300.0,16.9604,17.0934,16.9489,17.0934,126300.0
2010-08-20 12:30:00,29.56,29.59,29.49,29.58,42900.0,17.0934,17.1108,17.053,17.105,42900.0
2010-08-20 13:00:00,29.58,29.68,29.58,29.64,75300.0,17.105,17.1628,17.105,17.1397,75300.0
2010-08-20 13:30:00,29.63,29.67,29.57,29.61,64200.0,17.1339,17.1571,17.0992,17.1224,64200.0
2010-08-20 14:00:00,29.62,29.7,29.61,29.62,86100.0,17.1281,17.1744,17.1224,17.1281,86100.0
2010-08-20 14:30:00,29.63,29.81,29.62,29.7,110900.0,17.1339,17.238,17.1281,17.1744,110900.0
2010-08-20 15:00:00,29.7,29.72,29.6,29.61,117600.0,17.1744,17.186,17.1166,17.1224,117600.0
2010-08-20 15:30:00,29.61,29.74,29.61,29.71,482300.0,17.1224,17.1975,17.1224,17.1802,482300.0
2010-08-23 09:30:00,29.86,30.14,29.6,29.99,155800.0,17.2669,17.4288,17.1166,17.3421,155800.0
2010-08-23 10:00:00,29.98,29.98,29.47,29.49,192500.0,17.3363,17.3363,17.0414,17.053,192500.0
2010-08-23 10:30:00,29.49,29.63,29.34,29.44,183900.0,17.053,17.1339,16.9662,17.0241,183900.0
2010-08-23 11:00:00,29.45,29.46,29.33,29.35,177300.0,17.0298,17.0356,16.9604,16.972,177300.0
2010-08-23 11:30:00,29.35,29.39,29.22,29.26,127400.0,16.972,16.9951,16.8968,16.92,127400.0
2010-08-23 12:00:00,29.28,29.38,29.22,29.25,150100.0,16.9315,16.9894,16.8968,16.9142,150100.0
2010-08-23 12:30:00,29.26,29.27,29.14,29.16,131600.0,16.92,16.9257,16.8506,16.8621,131600.0
2010-08-23 13:00:00,29.16,29.25,29.12,29.25,187900.0,16.8621,16.9142,16.839,16.9142,187900.0
2010-08-23 13:30:00,29.25,29.28,29.14,29.27,296300.0,16.9142,16.9315,16.8506,16.9257,296300.0
2010-08-23 14:00:00,29.26,29.35,29.19,29.23,187500.0,16.92,16.972,16.8795,16.9026,187500.0
2010-08-23 14:30:00,29.24,29.3,29.15,29.16,200700.0,16.9084,16.9431,16.8564,16.8621,200700.0
2010-08-23 15:00:00,29.16,29.21,29.07,29.08,307600.0,16.8621,16.8911,16.8101,16.8159,307600.0
2010-08-23 15:30:00,29.08,29.1,28.99,29.02,576700.0,16.8159,16.8274,16.7638,16.7812,576700.0
2010-08-24 09:30:00,28.53,28.76,28.38,28.57,308100.0,16.4978,16.6308,16.4111,16.521,308100.0
2010-08-24 10:00:00,28.57,28.7,28.33,28.59,585200.0,16.521,16.5961,16.3822,16.5325,585200.0
2010-08-24 10:30:00,28.6,28.85,28.57,28.83,308800.0,16.5383,16.6829,16.521,16.6713,308800.0
2010-08-24 11:00:00,28.83,28.97,28.62,28.72,276500.0,16.6713,16.7523,16.5499,16.6077,276500.0
2010-08-24 11:30:00,28.72,28.97,28.69,28.86,278400.0,16.6077,16.7523,16.5904,16.6887,278400.0
2010-08-24 12:00:00,28.83,29.02,28.76,28.77,119400.0,16.6713,16.7812,16.6308,16.6366,119400.0
2010-08-24 12:30:00,28.78,28.88,28.72,28.74,116900.0,16.6424,16.7002,16.6077,16.6193,116900.0
2010-08-24 13:00:00,28.74,28.86,28.65,28.86,117400.0,16.6193,16.6887,16.5672,16.6887,117400.0
2010-08-24 13:30:00,28.86,28.86,28.56,28.59,172200.0,16.6887,16.6887,16.5152,16.5325,172200.0
2010-08-24 14:00:00,28.6,28.67,28.53,28.56,198800.0,16.5383,16.5788,16.4978,16.5152,198800.0
2010-08-24 14:30:00,28.56,28.71,28.54,28.71,216700.0,16.5152,16.6019,16.5036,16.6019,216700.0
2010-08-24 15:00:00,28.71,28.84,28.7,28.77,200600.0,16.6019,16.6771,16.5961,16.6366,200600.0
2010-08-24 15:30:00,28.77,28.78,28.57,28.62,631300.0,16.6366,16.6424,16.521,16.5499,631300.0
2010-08-25 09:30:00,28.4,28.48,28.02,28.09,444500.0,16.4227,16.4689,16.2029,16.2434,444500.0
2010-08-25 10:00:00,28.09,28.31,27.91,28.16,357300.0,16.2434,16.3706,16.1393,16.2839,357300.0
2010-08-25 10:30:00,28.19,28.42,28.09,28.41,197800.0,16.3012,16.4342,16.2434,16.4284,197800.0
2010-08-25 11:00:00,28.42,28.86,28.38,28.85,449800.0,16.4342,16.6887,16.4111,16.6829,449800.0
2010-08-25 11:30:00,28.85,28.85,28.63,28.64,129500.0,16.6829,16.6829,16.5557,16.5614,129500.0
2010-08-25 12:00:00,28.66,28.69,28.52,28.53,136200.0,16.573,16.5904,16.492,16.4978,136200.0
2010-08-25 12:30:00,28.53,28.58,28.44,28.53,91800.0,16.4978,16.5267,16.4458,16.4978,91800.0
2010-08-25 13:00:00,28.52,28.61,28.5,28.52,67600.0,16.492,16.5441,16.4805,16.492,67600.0
2010-08-25 13:30:00,28.51,28.73,28.51,28.67,69000.0,16.4863,16.6135,16.4863,16.5788,69000.0
2010-08-25 14:00:00,28.67,28.86,28.67,28.78,135600.0,16.5788,16.6887,16.5788,16.6424,135600.0
2010-08-25 14:30:00,28.78,29.03,28.73,29.01,332500.0,16.6424,16.787,16.6135,16.7754,332500.0
2010-08-25 15:00:00,29.01,29.04,28.89,28.89,213900.0,16.7754,16.7927,16.706,16.706,213900.0
2010-08-25 15:30:00,28.88,29.11,28.88,29.02,807900.0,16.7002,16.8332,16.7002,16.7812,807900.0
2010-08-26 09:30:00,29.22,29.28,29.01,29.14,177700.0,16.8968,16.9315,16.7754,16.8506,177700.0
2010-08-26 10:00:00,29.13,29.31,29.07,29.1,290400.0,16.8448,16.9489,16.8101,16.8274,290400.0
2010-08-26 10:30:00,29.11,29.28,29.06,29.18,132100.0,16.8332,16.9315,16.8043,16.8737,132100.0
2010-08-26 11:00:00,29.18,29.19,28.92,29.02,179300.0,16.8737,16.8795,16.7234,16.7812,179300.0
2010-08-26 11:30:00,29.03,29.09,28.9,29.04,127400.0,16.787,16.8217,16.7118,16.7927,127400.0
2010-08-26 12:00:00,29.05,29.05,28.83,28.98,89700.0,16.7985,16.7985,16.6713,16.758,89700.0
2010-08-26 12:30:00,28.99,29.03,28.81,28.89,117200.0,16.7638,16.787,16.6597,16.706,117200.0
2010-08-26 13:00:00,28.91,28.92,28.79,28.89,82100.0,16.7176,16.7234,16.6482,16.706,82100.0
2010-08-26 13:30:00,28.89,28.95,28.76,28.8,113700.0,16.706,16.7407,16.6308,16.654,113700.0
2010-08-26 14:00:00,28.79,28.84,28.6,28.61,184600.0,16.6482,16.6771,16.5383,16.5441,184600.0
2010-08-26 14:30:00,28.61,28.67,28.43,28.48,181700.0,16.5441,16.5788,16.44,16.4689,181700.0
2010-08-26 15:00:00,28.48,28.65,28.42,28.59,270800.0,16.4689,16.5672,16.4342,16.5325,270800.0
2010-08-26 15:30:00,28.59,28.74,28.54,28.6,416500.0,16.5325,16.6193,16.5036,16.5383,416500.0
2010-08-27 09:30:00,29.06,29.06,28.16,28.23,275100.0,16.8043,16.8043,16.2839,16.3244,275100.0
2010-08-27 10:00:00,28.23,28.84,27.85,28.71,935900.0,16.3244,16.6771,16.1046,16.6019,935900.0
2010-08-27 10:30:00,28.72,28.85,28.64,28.7,366700.0,16.6077,16.6829,16.5614,16.5961,366700.0
2010-08-27 11:00:00,28.7,29.19,28.67,29.14,268200.0,16.5961,16.8795,16.5788,16.8506,268200.0
2010-08-27 11:30:00,29.15,29.18,29.01,29.05,147300.0,16.8564,16.8737,16.7754,16.7985,147300.0
2010-08-27 12:00:00,29.06,29.22,29.03,29.16,107300.0,16.8043,16.8968,16.787,16.8621,107300.0
2010-08-27 12:30:00,29.17,29.2,28.85,28.87,136900.0,16.8679,16.8853,16.6829,16.6944,136900.0
2010-08-27 13:00:00,28.88,28.94,28.73,28.94,130800.0,16.7002,16.7349,16.6135,16.7349,130800.0
2010-08-27 13:30:00,28.95,29.09,28.93,29.06,114000.0,16.7407,16.8217,16.7291,16.8043,114000.0
2010-08-27 14:00:00,29.08,29.2,29.02,29.16,227200.0,16.8159,16.8853,16.7812,16.8621,227200.0
2010-08-27 14:30:00,29.16,29.21,29.08,29.11,275900.0,16.8621,16.8911,16.8159,16.8332,275900.0
2010-08-27 15:00:00,29.11,29.18,29.01,29.17,250700.0,16.8332,16.8737,16.7754,16.8679,250700.0
2010-08-27 15:30:00,29.16,29.17,29.06,29.12,418200.0,16.8621,16.8679,16.8043,16.839,418200.0
2010-08-30 09:30:00,28.92,29.16,28.9,29.11,138100.0,16.7234,16.8621,16.7118,16.8332,138100.0
2010-08-30 10:00:00,29.13,29.24,28.87,28.88,248200.0,16.8448,16.9084,16.6944,16.7002,248200.0
2010-08-30 10:30:00,28.87,28.98,28.74,28.95,150300.0,16.6944,16.758,16.6193,16.7407,150300.0
2010-08-30 11:00:00,28.95,28.96,28.82,28.87,91700.0,16.7407,16.7465,16.6655,16.6944,91700.0
2010-08-30 11:30:00,28.87,28.87,28.63,28.67,82100.0,16.6944,16.6944,16.5557,16.5788,82100.0
2010-08-30 12:00:00,28.68,28.69,28.54,28.58,110800.0,16.5846,16.5904,16.5036,16.5267,110800.0
2010-08-30 12:30:00,28.58,28.74,28.57,28.65,75500.0,16.5267,16.6193,16.521,16.5672,75500.0
2010-08-30 13:00:00,28.65,28.72,28.55,28.56,72500.0,16.5672,16.6077,16.5094,16.5152,72500.0
2010-08-30 13:30:00,28.56,28.61,28.52,28.54,73400.0,16.5152,16.5441,16.492,16.5036,73400.0
2010-08-30 14:00:00,28.54,28.62,28.48,28.59,103500.0,16.5036,16.5499,16.4689,16.5325,103500.0
2010-08-30 14:30:00,28.58,28.63,28.52,28.57,66300.0,16.5267,16.5557,16.492,16.521,66300.0
2010-08-30 15:00:00,28.58,28.61,28.43,28.51,183400.0,16.5267,16.5441,16.44,16.4863,183400.0
2010-08-30 15:30:00,28.51,28.53,28.41,28.41,381700.0,16.4863,16.4978,16.4284,16.4284,381700.0
2010-08-31 09:30:00,28.19,28.35,27.96,28.24,279200.0,16.3012,16.3937,16.1682,16.3301,279200.0
2010-08-31 10:00:00,28.24,28.6,28.24,28.42,333600.0,16.3301,16.5383,16.3301,16.4342,333600.0
2010-08-31 10:30:00,28.42,28.49,28.25,28.36,216400.0,16.4342,16.4747,16.3359,16.3995,216400.0
2010-08-31 11:00:00,28.36,28.4,28.15,28.24,147500.0,16.3995,16.4227,16.2781,16.3301,147500.0
2010-08-31 11:30:00,28.24,28.41,28.22,28.36,99600.0,16.3301,16.4284,16.3186,16.3995,99600.0
2010-08-31 12:00:00,28.36,28.38,28.25,28.28,69600.0,16.3995,16.4111,16.3359,16.3533,69600.0
2010-08-31 12:30:00,28.28,28.36,28.13,28.13,125300.0,16.3533,16.3995,16.2665,16.2665,125300.0
2010-08-31 13:00:00,28.12,28.36,28.1,28.34,111300.0,16.2607,16.3995,16.2492,16.388,111300.0
2010-08-31 13:30:00,28.34,28.4,28.25,28.26,67400.0,16.388,16.4227,16.3359,16.3417,67400.0
2010-08-31 14:00:00,28.26,28.37,28.1,28.14,160100.0,16.3417,16.4053,16.2492,16.2723,160100.0
2010-08-31 14:30:00,28.14,28.14,27.81,27.87,411600.0,16.2723,16.2723,16.0815,16.1162,411600.0
2010-08-31 15:00:00,27.86,27.95,27.75,27.82,439500.0,16.1104,16.1624,16.0468,16.0873,439500.0
2010-08-31 15:30:00,27.82,28.03,27.8,28.01,837200.0,16.0873,16.2087,16.0757,16.1971,837200.0
2010-09-01 09:30:00,28.59,28.76,28.43,28.71,385200.0,16.5325,16.6308,16.44,16.6019,385200.0
2010-09-01 10:00:00,28.7,29.22,28.69,29.2,571700.0,16.5961,16.8968,16.5904,16.8853,571700.0
2010-09-01 10:30:00,29.2,29.32,29.17,29.17,394000.0,16.8853,16.9547,16.8679,16.8679,394000.0
2010-09-01 11:00:00,29.17,29.26,29.1,29.18,224200.0,16.8679,16.92,16.8274,16.8737,224200.0
2010-09-01 11:30:00,29.19,29.26,29.08,29.09,95700.0,16.8795,16.92,16.8159,16.8217,95700.0
2010-09-01 12:00:00,29.09,29.1,28.92,28.94,100100.0,16.8217,16.8274,16.7234,16.7349,100100.0
2010-09-01 12:30:00,28.94,29.05,28.91,29.04,124500.0,16.7349,16.7985,16.7176,16.7927,124500.0
2010-09-01 13:00:00,29.05,29.14,29.02,29.09,89800.0,16.7985,16.8506,16.7812,16.8217,89800.0
2010-09-01 13:30:00,29.1,29.12,29.02,29.05,102900.0,16.8274,16.839,16.7812,16.7985,102900.0
2010-09-01 14:00:00,29.04,29.06,28.88,28.91,142000.0,16.7927,16.8043,16.7002,16.7176,142000.0
2010-09-01 14:30:00,28.92,28.93,28.81,28.85,182400.0,16.7234,16.7291,16.6597,16.6829,182400.0
2010-09-01 15:00:00,28.86,28.97,28.82,28.92,166100.0,16.6887,16.7523,16.6655,16.7234,166100.0
2010-09-01 15:30:00,28.91,29.05,28.9,28.97,423700.0,16.7176,16.7985,16.7118,16.7523,423700.0
2010-09-02 09:30:00,28.97,29.4,28.88,29.37,245500.0,16.7523,17.0009,16.7002,16.9836,245500.0
2010-09-02 10:00:00,29.36,29.49,29.18,29.44,228800.0,16.9778,17.053,16.8737,17.0241,228800.0
2010-09-02 10:30:00,29.45,29.57,29.28,29.56,179900.0,17.0298,17.0992,16.9315,17.0934,179900.0
2010-09-02 11:00:00,29.57,29.63,29.44,29.47,168700.0,17.0992,17.1339,17.0241,17.0414,168700.0
2010-09-02 11:30:00,29.47,29.71,29.47,29.62,134200.0,17.0414,17.1802,17.0414,17.1281,134200.0
2010-09-02 12:00:00,29.62,29.71,29.56,29.59,112700.0,17.1281,17.1802,17.0934,17.1108,112700.0
2010-09-02 12:30:00,29.58,29.6,29.4,29.42,149600.0,17.105,17.1166,17.0009,17.0125,149600.0
2010-09-02 13:00:00,29.43,29.48,29.38,29.44,129800.0,17.0183,17.0472,16.9894,17.0241,129800.0
2010-09-02 13:30:00,29.44,29.62,29.43,29.62,224400.0,17.0241,17.1281,17.0183,17.1281,224400.0
2010-09-02 14:00:00,29.61,29.74,29.57,29.57,212000.0,17.1224,17.1975,17.0992,17.0992,212000.0
2010-09-02 14:30:00,29.58,29.69,29.56,29.69,185900.0,17.105,17.1686,17.0934,17.1686,185900.0
2010-09-02 15:00:00,29.68,29.74,29.63,29.73,264100.0,17.1628,17.1975,17.1339,17.1917,264100.0
2010-09-02 15:30:00,29.73,29.8,29.49,29.77,779100.0,17.1917,17.2322,17.053,17.2149,779100.0
2010-09-03 09:30:00,30.29,30.46,30.15,30.29,255000.0,17.5156,17.6139,17.4346,17.5156,255000.0
2010-09-03 10:00:00,30.29,30.29,29.81,29.84,279400.0,17.5156,17.5156,17.238,17.2554,279400.0
2010-09-03 10:30:00,29.85,29.91,29.62,29.87,207600.0,17.2611,17.2958,17.1281,17.2727,207600.0
2010-09-03 11:00:00,29.85,30.1,29.8,30.06,146700.0,17.2611,17.4057,17.2322,17.3826,146700.0
2010-09-03 11:30:00,30.05,30.17,29.99,30.11,83700.0,17.3768,17.4462,17.3421,17.4115,83700.0
2010-09-03 12:00:00,30.11,30.16,30.06,30.08,66800.0,17.4115,17.4404,17.3826,17.3941,66800.0
2010-09-03 12:30:00,30.08,30.27,30.07,30.24,103400.0,17.3941,17.504,17.3884,17.4867,103400.0
2010-09-03 13:00:00,30.24,30.32,30.24,30.27,90000.0,17.4867,17.5329,17.4867,17.504,90000.0
2010-09-03 13:30:00,30.28,30.35,30.24,30.33,161000.0,17.5098,17.5503,17.4867,17.5387,161000.0
2010-09-03 14:00:00,30.34,30.37,30.23,30.33,110600.0,17.5445,17.5618,17.4809,17.5387,110600.0
2010-09-03 14:30:00,30.32,30.37,30.19,30.22,115800.0,17.5329,17.5618,17.4577,17.4751,115800.0
2010-09-03 15:00:00,30.21,30.29,30.18,30.28,148700.0,17.4693,17.5156,17.452,17.5098,148700.0
2010-09-03 15:30:00,30.29,30.35,30.2,30.34,314000.0,17.5156,17.5503,17.4635,17.5445,314000.0
2010-09-07 09:30:00,29.64,29.85,29.12,29.14,537900.0,17.1397,17.2611,16.839,16.8506,537900.0
2010-09-07 10:00:00,29.13,29.33,29.09,29.2,371500.0,16.8448,16.9604,16.8217,16.8853,371500.0
2010-09-07 10:30:00,29.19,29.19,28.96,29.0,352400.0,16.8795,16.8795,16.7465,16.7696,352400.0
2010-09-07 11:00:00,29.01,29.04,28.78,28.84,346600.0,16.7754,16.7927,16.6424,16.6771,346600.0
2010-09-07 11:30:00,28.85,28.88,28.66,28.76,228000.0,16.6829,16.7002,16.573,16.6308,228000.0
2010-09-07 12:00:00,28.76,28.76,28.62,28.65,232500.0,16.6308,16.6308,16.5499,16.5672,232500.0
2010-09-07 12:30:00,28.65,28.76,28.59,28.71,197400.0,16.5672,16.6308,16.5325,16.6019,197400.0
2010-09-07 13:00:00,28.72,28.73,28.6,28.6,136000.0,16.6077,16.6135,16.5383,16.5383,136000.0
2010-09-07 13:30:00,28.6,28.66,28.53,28.63,173500.0,16.5383,16.573,16.4978,16.5557,173500.0
2010-09-07 14:00:00,28.63,28.69,28.61,28.63,131000.0,16.5557,16.5904,16.5441,16.5557,131000.0
2010-09-07 14:30:00,28.63,28.65,28.51,28.54,183100.0,16.5557,16.5672,16.4863,16.5036,183100.0
2010-09-07 15:00:00,28.55,28.6,28.49,28.58,268300.0,16.5094,16.5383,16.4747,16.5267,268300.0
2010-09-07 15:30:00,28.58,28.72,28.54,28.66,819500.0,16.5267,16.6077,16.5036,16.573,819500.0
2010-09-08 09:30:00,28.84,28.84,28.27,28.33,294600.0,16.6771,16.6771,16.3475,16.3822,294600.0
2010-09-08 10:00:00,28.33,28.63,28.33,28.47,743700.0,16.3822,16.5557,16.3822,16.4631,743700.0
2010-09-08 10:30:00,28.46,28.76,28.46,28.7,381300.0,16.4574,16.6308,16.4574,16.5961,381300.0
2010-09-08 11:00:00,28.7,28.92,28.7,28.92,270200.0,16.5961,16.7234,16.5961,16.7234,270200.0
2010-09-08 11:30:00,28.91,28.95,28.84,28.87,190500.0,16.7176,16.7407,16.6771,16.6944,190500.0
2010-09-08 12:00:00,28.86,28.98,28.76,28.98,86400.0,16.6887,16.758,16.6308,16.758,86400.0
2010-09-08 12:30:00,28.98,29.1,28.94,28.95,148300.0,16.758,16.8274,16.7349,16.7407,148300.0
2010-09-08 13:00:00,28.95,28.99,28.87,28.97,210400.0,16.7407,16.7638,16.6944,16.7523,210400.0
2010-09-08 13:30:00,28.96,29.0,28.76,28.78,207000.0,16.7465,16.7696,16.6308,16.6424,207000.0
2010-09-08 14:00:00,28.77,28.79,28.68,28.75,192100.0,16.6366,16.6482,16.5846,16.625,192100.0
2010-09-08 14:30:00,28.76,28.8,28.72,28.73,118300.0,16.6308,16.654,16.6077,16.6135,118300.0
2010-09-08 15:00:00,28.72,28.84,28.71,28.72,155900.0,16.6077,16.6771,16.6019,16.6077,155900.0
2010-09-08 15:30:00,28.71,28.82,28.7,28.76,316100.0,16.6019,16.6655,16.5961,16.6308,316100.0
2010-09-09 09:30:00,29.19,29.23,28.88,28.99,176900.0,16.8795,16.9026,16.7002,16.7638,176900.0
2010-09-09 10:00:00,28.99,29.01,28.88,28.94,158800.0,16.7638,16.7754,16.7002,16.7349,158800.0
2010-09-09 10:30:00,28.95,28.95,28.71,28.71,124900.0,16.7407,16.7407,16.6019,16.6019,124900.0
2010-09-09 11:00:00,28.71,28.93,28.7,28.92,116200.0,16.6019,16.7291,16.5961,16.7234,116200.0
2010-09-09 11:30:00,28.92,28.99,28.85,28.97,105000.0,16.7234,16.7638,16.6829,16.7523,105000.0
2010-09-09 12:00:00,28.98,28.99,28.9,28.97,53700.0,16.758,16.7638,16.7118,16.7523,53700.0
2010-09-09 12:30:00,28.97,29.05,28.83,28.83,116100.0,16.7523,16.7985,16.6713,16.6713,116100.0
2010-09-09 13:00:00,28.83,28.87,28.7,28.74,117100.0,16.6713,16.6944,16.5961,16.6193,117100.0
2010-09-09 13:30:00,28.72,28.79,28.64,28.67,107100.0,16.6077,16.6482,16.5614,16.5788,107100.0
2010-09-09 14:00:00,28.68,28.77,28.59,28.63,130900.0,16.5846,16.6366,16.5325,16.5557,130900.0
2010-09-09 14:30:00,28.63,28.77,28.63,28.77,140100.0,16.5557,16.6366,16.5557,16.6366,140100.0
2010-09-09 15:00:00,28.77,28.81,28.75,28.79,129000.0,16.6366,16.6597,16.625,16.6482,129000.0
2010-09-09 15:30:00,28.79,28.94,28.76,28.93,1174600.0,16.6482,16.7349,16.6308,16.7291,1174600.0
2010-09-10 09:30:00,29.02,29.08,28.57,28.79,317500.0,16.7812,16.8159,16.521,16.6482,317500.0
2010-09-10 10:00:00,28.79,28.79,28.62,28.68,282600.0,16.6482,16.6482,16.5499,16.5846,282600.0
2010-09-10 10:30:00,28.68,28.69,28.43,28.46,185000.0,16.5846,16.5904,16.44,16.4574,185000.0
2010-09-10 11:00:00,28.45,28.47,28.24,28.32,171700.0,16.4516,16.4631,16.3301,16.3764,171700.0
2010-09-10 11:30:00,28.33,28.37,28.06,28.07,251500.0,16.3822,16.4053,16.226,16.2318,251500.0
2010-09-10 12:00:00,28.06,28.13,27.94,28.07,238500.0,16.226,16.2665,16.1567,16.2318,238500.0
2010-09-10 12:30:00,28.07,28.24,28.0,28.16,154600.0,16.2318,16.3301,16.1914,16.2839,154600.0
2010-09-10 13:00:00,28.17,28.24,28.08,28.23,143800.0,16.2897,16.3301,16.2376,16.3244,143800.0
2010-09-10 13:30:00,28.22,28.31,28.18,28.23,140100.0,16.3186,16.3706,16.2954,16.3244,140100.0
2010-09-10 14:00:00,28.24,28.47,28.22,28.46,200900.0,16.3301,16.4631,16.3186,16.4574,200900.0
2010-09-10 14:30:00,28.46,28.48,28.31,28.37,166200.0,16.4574,16.4689,16.3706,16.4053,166200.0
2010-09-10 15:00:00,28.38,28.48,28.31,28.47,190400.0,16.4111,16.4689,16.3706,16.4631,190400.0
2010-09-10 15:30:00,28.47,28.5,28.38,28.44,394200.0,16.4631,16.4805,16.4111,16.4458,394200.0
2010-09-13 09:30:00,28.83,29.3,28.83,29.13,232900.0,16.6713,16.9431,16.6713,16.8448,232900.0
2010-09-13 10:00:00,29.14,29.38,29.13,29.25,179900.0,16.8506,16.9894,16.8448,16.9142,179900.0
2010-09-13 10:30:00,29.25,29.36,29.24,29.27,139200.0,16.9142,16.9778,16.9084,16.9257,139200.0
2010-09-13 11:00:00,29.26,29.43,29.25,29.43,111100.0,16.92,17.0183,16.9142,17.0183,111100.0
2010-09-13 11:30:00,29.43,29.5,29.38,29.46,191600.0,17.0183,17.0587,16.9894,17.0356,191600.0
2010-09-13 12:00:00,29.46,29.49,29.33,29.37,163900.0,17.0356,17.053,16.9604,16.9836,163900.0
2010-09-13 12:30:00,29.36,29.41,29.28,29.3,235200.0,16.9778,17.0067,16.9315,16.9431,235200.0
2010-09-13 13:00:00,29.3,29.43,29.3,29.36,104800.0,16.9431,17.0183,16.9431,16.9778,104800.0
2010-09-13 13:30:00,29.36,29.38,29.31,29.32,87700.0,16.9778,16.9894,16.9489,16.9547,87700.0
2010-09-13 14:00:00,29.32,29.4,29.25,29.39,128200.0,16.9547,17.0009,16.9142,16.9951,128200.0
2010-09-13 14:30:00,29.38,29.4,29.31,29.36,121800.0,16.9894,17.0009,16.9489,16.9778,121800.0
2010-09-13 15:00:00,29.36,29.36,29.28,29.34,111200.0,16.9778,16.9778,16.9315,16.9662,111200.0
2010-09-13 15:30:00,29.34,29.42,29.29,29.31,471900.0,16.9662,17.0125,16.9373,16.9489,471900.0
2010-09-14 09:30:00,29.14,29.31,28.9,29.28,148500.0,16.8506,16.9489,16.7118,16.9315,148500.0
2010-09-14 10:00:00,29.26,29.64,29.21,29.64,251800.0,16.92,17.1397,16.8911,17.1397,251800.0
2010-09-14 10:30:00,29.63,29.91,29.63,29.9,263900.0,17.1339,17.2958,17.1339,17.2901,263900.0
2010-09-14 11:00:00,29.89,29.98,29.83,29.83,204600.0,17.2843,17.3363,17.2496,17.2496,204600.0
2010-09-14 11:30:00,29.83,30.07,29.83,30.06,189800.0,17.2496,17.3884,17.2496,17.3826,189800.0
2010-09-14 12:00:00,30.05,30.17,30.04,30.15,230500.0,17.3768,17.4462,17.371,17.4346,230500.0
2010-09-14 12:30:00,30.15,30.15,29.87,30.02,135600.0,17.4346,17.4346,17.2727,17.3594,135600.0
2010-09-14 13:00:00,30.02,30.03,29.8,29.87,95900.0,17.3594,17.3652,17.2322,17.2727,95900.0
2010-09-14 13:30:00,29.87,29.89,29.65,29.81,120200.0,17.2727,17.2843,17.1455,17.238,120200.0
2010-09-14 14:00:00,29.8,29.88,29.75,29.82,83600.0,17.2322,17.2785,17.2033,17.2438,83600.0
2010-09-14 14:30:00,29.83,29.98,29.8,29.94,77000.0,17.2496,17.3363,17.2322,17.3132,77000.0
2010-09-14 15:00:00,29.95,30.0,29.89,29.95,123400.0,17.319,17.3479,17.2843,17.319,123400.0
2010-09-14 15:30:00,29.95,30.02,29.82,29.83,414500.0,17.319,17.3594,17.2438,17.2496,414500.0
2010-09-15 09:30:00,29.59,29.77,29.34,29.58,182700.0,17.1108,17.2149,16.9662,17.105,182700.0
2010-09-15 10:00:00,29.59,29.72,29.55,29.59,112300.0,17.1108,17.186,17.0877,17.1108,112300.0
2010-09-15 10:30:00,29.6,29.64,29.49,29.59,100400.0,17.1166,17.1397,17.053,17.1108,100400.0
2010-09-15 11:00:00,29.59,29.59,29.4,29.48,99200.0,17.1108,17.1108,17.0009,17.0472,99200.0
2010-09-15 11:30:00,29.47,29.69,29.47,29.66,49600.0,17.0414,17.1686,17.0414,17.1513,49600.0
2010-09-15 12:00:00,29.67,29.8,29.67,29.78,59700.0,17.1571,17.2322,17.1571,17.2207,59700.0
2010-09-15 12:30:00,29.77,29.83,29.74,29.81,46000.0,17.2149,17.2496,17.1975,17.238,46000.0
2010-09-15 13:00:00,29.81,29.88,29.78,29.84,95300.0,17.238,17.2785,17.2207,17.2554,95300.0
2010-09-15 13:30:00,29.84,29.96,29.81,29.94,117700.0,17.2554,17.3247,17.238,17.3132,117700.0
2010-09-15 14:00:00,29.94,29.98,29.86,29.89,102200.0,17.3132,17.3363,17.2669,17.2843,102200.0
2010-09-15 14:30:00,29.88,29.99,29.83,29.95,95300.0,17.2785,17.3421,17.2496,17.319,95300.0
2010-09-15 15:00:00,29.94,30.08,29.91,30.05,130200.0,17.3132,17.3941,17.2958,17.3768,130200.0
2010-09-15 15:30:00,30.06,30.09,29.96,30.01,317600.0,17.3826,17.3999,17.3247,17.3537,317600.0
2010-09-16 09:30:00,29.82,30.25,29.82,30.13,231500.0,17.2438,17.4924,17.2438,17.4231,231500.0
2010-09-16 10:00:00,30.11,30.29,29.97,30.08,317100.0,17.4115,17.5156,17.3305,17.3941,317100.0
2010-09-16 10:30:00,30.08,30.17,29.93,30.06,249700.0,17.3941,17.4462,17.3074,17.3826,249700.0
2010-09-16 11:00:00,30.06,30.15,29.97,30.02,112000.0,17.3826,17.4346,17.3305,17.3594,112000.0
2010-09-16 11:30:00,30.02,30.03,29.89,29.93,167500.0,17.3594,17.3652,17.2843,17.3074,167500.0
2010-09-16 12:00:00,29.93,30.01,29.88,29.99,101800.0,17.3074,17.3537,17.2785,17.3421,101800.0
2010-09-16 12:30:00,29.99,30.18,29.99,30.18,102700.0,17.3421,17.452,17.3421,17.452,102700.0
2010-09-16 13:00:00,30.18,30.2,30.05,30.18,211200.0,17.452,17.4635,17.3768,17.452,211200.0
2010-09-16 13:30:00,30.18,30.33,30.15,30.33,329900.0,17.452,17.5387,17.4346,17.5387,329900.0
2010-09-16 14:00:00,30.32,30.74,30.31,30.74,596500.0,17.5329,17.7758,17.5271,17.7758,596500.0
2010-09-16 14:30:00,30.73,30.84,30.59,30.65,440200.0,17.77,17.8336,17.6891,17.7237,440200.0
2010-09-16 15:00:00,30.65,31.11,30.65,31.03,874500.0,17.7237,17.9897,17.7237,17.9435,874500.0
2010-09-16 15:30:00,31.03,31.21,31.02,31.06,1488400.0,17.9435,18.0476,17.9377,17.9608,1488400.0
2010-09-17 09:30:00,31.19,31.35,30.78,30.87,837400.0,18.036,18.1285,17.7989,17.851,837400.0
2010-09-17 10:00:00,30.86,31.02,30.81,30.96,255700.0,17.8452,17.9377,17.8163,17.903,255700.0
2010-09-17 10:30:00,30.96,31.05,30.9,31.01,213300.0,17.903,17.9551,17.8683,17.9319,213300.0
2010-09-17 11:00:00,31.01,31.15,30.86,30.89,331000.0,17.9319,18.0129,17.8452,17.8625,331000.0
2010-09-17 11:30:00,30.89,30.98,30.77,30.85,179200.0,17.8625,17.9146,17.7931,17.8394,179200.0
2010-09-17 12:00:00,30.84,31.01,30.82,30.98,118400.0,17.8336,17.9319,17.8221,17.9146,118400.0
2010-09-17 12:30:00,30.99,31.01,30.84,30.9,200900.0,17.9204,17.9319,17.8336,17.8683,200900.0
2010-09-17 13:00:00,30.9,30.97,30.84,30.92,114900.0,17.8683,17.9088,17.8336,17.8799,114900.0
2010-09-17 13:30:00,30.93,31.03,30.88,30.99,162100.0,17.8857,17.9435,17.8567,17.9204,162100.0
2010-09-17 14:00:00,30.99,31.03,30.91,30.96,151200.0,17.9204,17.9435,17.8741,17.903,151200.0
2010-09-17 14:30:00,30.96,31.03,30.93,31.01,169200.0,17.903,17.9435,17.8857,17.9319,169200.0
2010-09-17 15:00:00,31.01,31.01,30.86,30.92,236900.0,17.9319,17.9319,17.8452,17.8799,236900.0
2010-09-17 15:30:00,30.91,31.06,30.91,31.02,774200.0,17.8741,17.9608,17.8741,17.9377,774200.0
2010-09-20 09:30:00,31.14,31.27,30.83,31.03,192000.0,18.0071,18.0823,17.8278,17.9435,192000.0
2010-09-20 10:00:00,31.03,31.47,30.94,31.21,223300.0,17.9435,18.1979,17.8914,18.0476,223300.0
2010-09-20 10:30:00,31.21,31.25,31.06,31.16,242200.0,18.0476,18.0707,17.9608,18.0187,242200.0
2010-09-20 11:00:00,31.17,31.23,30.99,31.12,169000.0,18.0244,18.0591,17.9204,17.9955,169000.0
2010-09-20 11:30:00,31.11,31.16,30.89,30.93,163000.0,17.9897,18.0187,17.8625,17.8857,163000.0
2010-09-20 12:00:00,30.93,31.0,30.89,30.92,89400.0,17.8857,17.9261,17.8625,17.8799,89400.0
2010-09-20 12:30:00,30.93,31.15,30.9,31.09,162400.0,17.8857,18.0129,17.8683,17.9782,162400.0
2010-09-20 13:00:00,31.09,31.11,30.97,31.1,82400.0,17.9782,17.9897,17.9088,17.984,82400.0
2010-09-20 13:30:00,31.1,31.16,31.04,31.11,97700.0,17.984,18.0187,17.9493,17.9897,97700.0
2010-09-20 14:00:00,31.11,31.24,31.07,31.22,82500.0,17.9897,18.0649,17.9666,18.0534,82500.0
2010-09-20 14:30:00,31.22,31.38,31.21,31.38,155500.0,18.0534,18.1459,18.0476,18.1459,155500.0
2010-09-20 15:00:00,31.39,31.52,31.36,31.5,448500.0,18.1517,18.2268,18.1343,18.2153,448500.0
2010-09-20 15:30:00,31.5,31.62,31.47,31.55,561200.0,18.2153,18.2847,18.1979,18.2442,561200.0
2010-09-21 09:30:00,31.49,31.64,31.32,31.51,418100.0,18.2095,18.2962,18.1112,18.2211,418100.0
2010-09-21 10:00:00,31.51,31.72,31.5,31.67,355700.0,18.2211,18.3425,18.2153,18.3136,355700.0
2010-09-21 10:30:00,31.68,31.76,31.47,31.55,339200.0,18.3194,18.3656,18.1979,18.2442,339200.0
2010-09-21 11:00:00,31.55,31.73,31.53,31.61,331200.0,18.2442,18.3483,18.2326,18.2789,331200.0
2010-09-21 11:30:00,31.61,31.82,31.6,31.8,236000.0,18.2789,18.4003,18.2731,18.3888,236000.0
2010-09-21 12:00:00,31.79,31.9,31.77,31.8,171300.0,18.383,18.4466,18.3714,18.3888,171300.0
2010-09-21 12:30:00,31.79,31.86,31.73,31.84,104600.0,18.383,18.4234,18.3483,18.4119,104600.0
2010-09-21 13:00:00,31.84,31.93,31.8,31.89,193700.0,18.4119,18.4639,18.3888,18.4408,193700.0
2010-09-21 13:30:00,31.89,31.98,31.82,31.92,279900.0,18.4408,18.4928,18.4003,18.4581,279900.0
2010-09-21 14:00:00,31.92,32.11,31.8,31.95,429400.0,18.4581,18.568,18.3888,18.4755,429400.0
2010-09-21 14:30:00,31.94,32.27,31.87,32.26,713700.0,18.4697,18.6605,18.4292,18.6548,713700.0
2010-09-21 15:00:00,32.26,32.33,32.06,32.16,808900.0,18.6548,18.6952,18.5391,18.5969,808900.0
2010-09-21 15:30:00,32.15,32.33,32.05,32.27,1389200.0,18.5911,18.6952,18.5333,18.6605,1389200.0
2010-09-22 09:30:00,32.0,32.46,31.91,32.36,527600.0,18.5044,18.7704,18.4524,18.7126,527600.0
2010-09-22 10:00:00,32.36,32.37,32.02,32.13,430300.0,18.7126,18.7184,18.516,18.5796,430300.0
2010-09-22 10:30:00,32.12,32.14,31.94,31.98,617200.0,18.5738,18.5854,18.4697,18.4928,617200.0
2010-09-22 11:00:00,31.98,32.02,31.72,31.84,477800.0,18.4928,18.516,18.3425,18.4119,477800.0
2010-09-22 11:30:00,31.84,31.86,31.66,31.77,683400.0,18.4119,18.4234,18.3078,18.3714,683400.0
2010-09-22 12:00:00,31.77,31.85,31.65,31.75,268200.0,18.3714,18.4177,18.302,18.3598,268200.0
2010-09-22 12:30:00,31.75,31.82,31.7,31.71,211300.0,18.3598,18.4003,18.3309,18.3367,211300.0
2010-09-22 13:00:00,31.7,31.73,31.63,31.68,224400.0,18.3309,18.3483,18.2904,18.3194,224400.0
2010-09-22 13:30:00,31.69,31.83,31.65,31.74,129500.0,18.3251,18.4061,18.302,18.3541,129500.0
2010-09-22 14:00:00,31.73,31.73,31.6,31.73,261300.0,18.3483,18.3483,18.2731,18.3483,261300.0
2010-09-22 14:30:00,31.73,31.91,31.71,31.9,319000.0,18.3483,18.4524,18.3367,18.4466,319000.0
2010-09-22 15:00:00,31.9,31.9,31.73,31.81,264100.0,18.4466,18.4466,18.3483,18.3945,264100.0
2010-09-22 15:30:00,31.81,32.02,31.81,32.01,719100.0,18.3945,18.516,18.3945,18.5102,719100.0
2010-09-23 09:30:00,31.63,32.47,31.44,32.41,463100.0,18.2904,18.7762,18.1806,18.7415,463100.0
2010-09-23 10:00:00,32.4,32.75,32.4,32.69,521300.0,18.7357,18.9381,18.7357,18.9034,521300.0
2010-09-23 10:30:00,32.7,32.96,32.69,32.79,290200.0,18.9092,19.0595,18.9034,18.9612,290200.0
2010-09-23 11:00:00,32.79,33.28,32.75,33.25,403000.0,18.9612,19.2446,18.9381,19.2272,403000.0
2010-09-23 11:30:00,33.24,33.38,33.12,33.15,590500.0,19.2214,19.3024,19.1521,19.1694,590500.0
2010-09-23 12:00:00,33.14,33.15,33.03,33.07,201800.0,19.1636,19.1694,19.1,19.1231,201800.0
2010-09-23 12:30:00,33.06,33.17,33.04,33.13,144200.0,19.1174,19.181,19.1058,19.1578,144200.0
2010-09-23 13:00:00,33.12,33.2,33.1,33.18,120400.0,19.1521,19.1983,19.1405,19.1868,120400.0
2010-09-23 13:30:00,33.17,33.25,33.08,33.15,214500.0,19.181,19.2272,19.1289,19.1694,214500.0
2010-09-23 14:00:00,33.15,33.25,33.1,33.21,300900.0,19.1694,19.2272,19.1405,19.2041,300900.0
2010-09-23 14:30:00,33.21,33.25,32.74,32.79,780700.0,19.2041,19.2272,18.9323,18.9612,780700.0
2010-09-23 15:00:00,32.8,32.83,32.6,32.6,468600.0,18.967,18.9844,18.8514,18.8514,468600.0
2010-09-23 15:30:00,32.6,32.81,32.57,32.81,714300.0,18.8514,18.9728,18.834,18.9728,714300.0
2010-09-24 09:30:00,33.09,33.46,33.05,33.2,666500.0,19.1347,19.3487,19.1116,19.1983,666500.0
2010-09-24 10:00:00,33.19,33.33,33.04,33.23,527500.0,19.1925,19.2735,19.1058,19.2157,527500.0
2010-09-24 10:30:00,33.22,33.31,33.14,33.25,345600.0,19.2099,19.2619,19.1636,19.2272,345600.0
2010-09-24 11:00:00,33.25,33.69,33.22,33.56,487000.0,19.2272,19.4817,19.2099,19.4065,487000.0
2010-09-24 11:30:00,33.56,33.56,33.35,33.55,267100.0,19.4065,19.4065,19.2851,19.4007,267100.0
2010-09-24 12:00:00,33.54,33.54,33.2,33.21,282000.0,19.3949,19.3949,19.1983,19.2041,282000.0
2010-09-24 12:30:00,33.21,33.28,33.09,33.27,368000.0,19.2041,19.2446,19.1347,19.2388,368000.0
2010-09-24 13:00:00,33.28,33.33,33.15,33.19,179700.0,19.2446,19.2735,19.1694,19.1925,179700.0
2010-09-24 13:30:00,33.19,33.19,33.09,33.15,223600.0,19.1925,19.1925,19.1347,19.1694,223600.0
2010-09-24 14:00:00,33.15,33.23,33.1,33.21,161700.0,19.1694,19.2157,19.1405,19.2041,161700.0
2010-09-24 14:30:00,33.21,33.41,33.2,33.35,239000.0,19.2041,19.3198,19.1983,19.2851,239000.0
2010-09-24 15:00:00,33.35,33.51,33.29,33.46,402100.0,19.2851,19.3776,19.2504,19.3487,402100.0
2010-09-24 15:30:00,33.46,33.51,33.41,33.49,906200.0,19.3487,19.3776,19.3198,19.366,906200.0
2010-09-27 09:30:00,33.32,33.64,33.2,33.56,292400.0,19.2677,19.4528,19.1983,19.4065,292400.0
2010-09-27 10:00:00,33.55,33.7,33.48,33.68,173600.0,19.4007,19.4874,19.3602,19.4759,173600.0
2010-09-27 10:30:00,33.68,33.75,33.6,33.63,173600.0,19.4759,19.5164,19.4296,19.447,173600.0
2010-09-27 11:00:00,33.63,33.64,33.44,33.62,206200.0,19.447,19.4528,19.3371,19.4412,206200.0
2010-09-27 11:30:00,33.62,33.77,33.59,33.75,171500.0,19.4412,19.5279,19.4238,19.5164,171500.0
2010-09-27 12:00:00,33.74,33.85,33.72,33.84,159200.0,19.5106,19.5742,19.499,19.5684,159200.0
2010-09-27 12:30:00,33.83,33.86,33.76,33.8,143200.0,19.5626,19.58,19.5221,19.5453,143200.0
2010-09-27 13:00:00,33.8,33.91,33.74,33.86,202600.0,19.5453,19.6089,19.5106,19.58,202600.0
2010-09-27 13:30:00,33.86,34.06,33.82,34.03,147200.0,19.58,19.6956,19.5568,19.6783,147200.0
2010-09-27 14:00:00,34.03,34.04,33.95,33.99,179800.0,19.6783,19.6841,19.632,19.6551,179800.0
2010-09-27 14:30:00,34.0,34.05,33.92,33.92,229800.0,19.6609,19.6898,19.6147,19.6147,229800.0
2010-09-27 15:00:00,33.91,33.95,33.88,33.9,129700.0,19.6089,19.632,19.5915,19.6031,129700.0
2010-09-27 15:30:00,33.9,33.91,33.77,33.81,548200.0,19.6031,19.6089,19.5279,19.5511,548200.0
2010-09-28 09:30:00,34.05,34.38,33.71,33.87,650200.0,19.6898,19.8807,19.4932,19.5858,650200.0
2010-09-28 10:00:00,33.86,34.16,33.6,33.97,603200.0,19.58,19.7535,19.4296,19.6436,603200.0
2010-09-28 10:30:00,33.97,34.49,33.97,34.46,371000.0,19.6436,19.9443,19.6436,19.9269,371000.0
2010-09-28 11:00:00,34.47,34.6,34.3,34.53,399300.0,19.9327,20.0079,19.8344,19.9674,399300.0
2010-09-28 11:30:00,34.55,34.65,34.42,34.53,234200.0,19.979,20.0368,19.9038,19.9674,234200.0
2010-09-28 12:00:00,34.54,34.62,34.35,34.52,289700.0,19.9732,20.0195,19.8633,19.9616,289700.0
2010-09-28 12:30:00,34.53,34.76,34.48,34.74,133600.0,19.9674,20.1004,19.9385,20.0888,133600.0
2010-09-28 13:00:00,34.74,34.77,34.54,34.7,137900.0,20.0888,20.1062,19.9732,20.0657,137900.0
2010-09-28 13:30:00,34.7,34.88,34.65,34.85,316800.0,20.0657,20.1698,20.0368,20.1525,316800.0
2010-09-28 14:00:00,34.86,34.87,34.58,34.6,208600.0,20.1582,20.164,19.9963,20.0079,208600.0
2010-09-28 14:30:00,34.61,34.68,34.44,34.6,206900.0,20.0137,20.0541,19.9154,20.0079,206900.0
2010-09-28 15:00:00,34.61,34.8,34.58,34.65,249500.0,20.0137,20.1235,19.9963,20.0368,249500.0
2010-09-28 15:30:00,34.66,34.99,34.65,34.89,600800.0,20.0426,20.2334,20.0368,20.1756,600800.0
2010-09-29 09:30:00,34.88,35.2,34.71,35.0,416300.0,20.1698,20.3548,20.0715,20.2392,416300.0
2010-09-29 10:00:00,34.99,35.1,34.66,34.86,473800.0,20.2334,20.297,20.0426,20.1582,473800.0
2010-09-29 10:30:00,34.85,34.91,34.67,34.86,812500.0,20.1525,20.1871,20.0484,20.1582,812500.0
2010-09-29 11:00:00,34.84,35.05,34.84,35.04,240200.0,20.1467,20.2681,20.1467,20.2623,240200.0
2010-09-29 11:30:00,35.04,35.24,35.0,35.19,222300.0,20.2623,20.378,20.2392,20.3491,222300.0
2010-09-29 12:00:00,35.18,35.32,35.1,35.14,213600.0,20.3433,20.4242,20.297,20.3201,213600.0
2010-09-29 12:30:00,35.13,35.18,35.07,35.1,158700.0,20.3144,20.3433,20.2797,20.297,158700.0
2010-09-29 13:00:00,35.1,35.11,34.92,34.94,222900.0,20.297,20.3028,20.1929,20.2045,222900.0
2010-09-29 13:30:00,34.93,35.21,34.9,35.16,135700.0,20.1987,20.3606,20.1814,20.3317,135700.0
2010-09-29 14:00:00,35.17,35.26,35.11,35.16,181200.0,20.3375,20.3895,20.3028,20.3317,181200.0
2010-09-29 14:30:00,35.15,35.26,35.1,35.21,110500.0,20.3259,20.3895,20.297,20.3606,110500.0
2010-09-29 15:00:00,35.22,35.23,34.88,35.03,323700.0,20.3664,20.3722,20.1698,20.2565,323700.0
2010-09-29 15:30:00,35.02,35.16,34.93,35.12,504300.0,20.2508,20.3317,20.1987,20.3086,504300.0
2010-09-30 09:30:00,35.28,35.7,35.12,35.48,507700.0,20.4011,20.644,20.3086,20.5168,507700.0
2010-09-30 10:00:00,35.48,35.49,35.1,35.27,591600.0,20.5168,20.5225,20.297,20.3953,591600.0
2010-09-30 10:30:00,35.27,35.52,35.11,35.11,206700.0,20.3953,20.5399,20.3028,20.3028,206700.0
2010-09-30 11:00:00,35.11,35.11,34.72,34.82,591900.0,20.3028,20.3028,20.0773,20.1351,591900.0
2010-09-30 11:30:00,34.8,35.05,34.77,34.89,423100.0,20.1235,20.2681,20.1062,20.1756,423100.0
2010-09-30 12:00:00,34.91,34.92,34.68,34.8,277200.0,20.1871,20.1929,20.0541,20.1235,277200.0
2010-09-30 12:30:00,34.8,35.26,34.79,35.14,265400.0,20.1235,20.3895,20.1178,20.3201,265400.0
2010-09-30 13:00:00,35.15,35.35,35.08,35.34,253300.0,20.3259,20.4416,20.2855,20.4358,253300.0
2010-09-30 13:30:00,35.34,35.35,35.08,35.19,258600.0,20.4358,20.4416,20.2855,20.3491,258600.0
2010-09-30 14:00:00,35.2,35.28,35.11,35.24,135700.0,20.3548,20.4011,20.3028,20.378,135700.0
2010-09-30 14:30:00,35.24,35.45,35.2,35.36,148500.0,20.378,20.4994,20.3548,20.4474,148500.0
2010-09-30 15:00:00,35.35,35.36,35.07,35.28,370000.0,20.4416,20.4474,20.2797,20.4011,370000.0
2010-09-30 15:30:00,35.29,35.32,35.15,35.23,548400.0,20.4069,20.4242,20.3259,20.3722,548400.0
2010-10-01 09:30:00,35.46,35.74,35.36,35.56,316800.0,20.5052,20.6671,20.4474,20.563,316800.0
2010-10-01 10:00:00,35.57,35.71,35.08,35.22,451800.0,20.5688,20.6498,20.2855,20.3664,451800.0
2010-10-01 10:30:00,35.22,35.35,35.09,35.14,227200.0,20.3664,20.4416,20.2912,20.3201,227200.0
2010-10-01 11:00:00,35.15,35.29,35.05,35.1,240300.0,20.3259,20.4069,20.2681,20.297,240300.0
2010-10-01 11:30:00,35.08,35.15,35.0,35.05,264000.0,20.2855,20.3259,20.2392,20.2681,264000.0
2010-10-01 12:00:00,35.05,35.11,34.76,34.89,318800.0,20.2681,20.3028,20.1004,20.1756,318800.0
2010-10-01 12:30:00,34.89,34.91,34.75,34.91,228000.0,20.1756,20.1871,20.0946,20.1871,228000.0
2010-10-01 13:00:00,34.91,35.08,34.84,34.9,216400.0,20.1871,20.2855,20.1467,20.1814,216400.0
2010-10-01 13:30:00,34.89,34.89,34.67,34.82,188400.0,20.1756,20.1756,20.0484,20.1351,188400.0
2010-10-01 14:00:00,34.82,35.03,34.82,34.92,273700.0,20.1351,20.2565,20.1351,20.1929,273700.0
2010-10-01 14:30:00,34.94,35.01,34.86,34.9,171300.0,20.2045,20.245,20.1582,20.1814,171300.0
2010-10-01 15:00:00,34.91,35.07,34.9,34.95,269300.0,20.1871,20.2797,20.1814,20.2103,269300.0
2010-10-01 15:30:00,34.94,35.07,34.93,35.01,515200.0,20.2045,20.2797,20.1987,20.245,515200.0
2010-10-04 09:30:00,34.85,35.0,34.4,34.55,467700.0,20.1525,20.2392,19.8922,19.979,467700.0
2010-10-04 10:00:00,34.55,34.78,34.41,34.64,255200.0,19.979,20.112,19.898,20.031,255200.0
2010-10-04 10:30:00,34.64,34.66,34.43,34.59,189300.0,20.031,20.0426,19.9096,20.0021,189300.0
2010-10-04 11:00:00,34.59,34.59,34.1,34.24,300700.0,20.0021,20.0021,19.7188,19.7997,300700.0
2010-10-04 11:30:00,34.23,34.38,34.16,34.22,148900.0,19.7939,19.8807,19.7535,19.7881,148900.0
2010-10-04 12:00:00,34.22,34.29,34.0,34.18,337100.0,19.7881,19.8286,19.6609,19.765,337100.0
2010-10-04 12:30:00,34.19,34.28,34.09,34.19,132400.0,19.7708,19.8228,19.713,19.7708,132400.0
2010-10-04 13:00:00,34.21,34.29,34.16,34.25,145900.0,19.7824,19.8286,19.7535,19.8055,145900.0
2010-10-04 13:30:00,34.25,34.25,34.08,34.19,170400.0,19.8055,19.8055,19.7072,19.7708,170400.0
2010-10-04 14:00:00,34.19,34.2,34.0,34.07,336300.0,19.7708,19.7766,19.6609,19.7014,336300.0
2010-10-04 14:30:00,34.06,34.11,34.04,34.09,473500.0,19.6956,19.7245,19.6841,19.713,473500.0
2010-10-04 15:00:00,34.09,34.26,34.06,34.18,357100.0,19.713,19.8113,19.6956,19.765,357100.0
2010-10-04 15:30:00,34.18,34.24,34.11,34.24,538500.0,19.765,19.7997,19.7245,19.7997,538500.0
2010-10-05 09:30:00,34.68,35.0,34.53,34.8,444000.0,20.0541,20.2392,19.9674,20.1235,444000.0
2010-10-05 10:00:00,34.79,34.96,34.64,34.94,474500.0,20.1178,20.2161,20.031,20.2045,474500.0
2010-10-05 10:30:00,34.95,35.1,34.88,34.94,355900.0,20.2103,20.297,20.1698,20.2045,355900.0
2010-10-05 11:00:00,34.94,35.0,34.87,34.95,203100.0,20.2045,20.2392,20.164,20.2103,203100.0
2010-10-05 11:30:00,34.95,35.24,34.94,35.19,205300.0,20.2103,20.378,20.2045,20.3491,205300.0
2010-10-05 12:00:00,35.2,35.27,35.09,35.09,163500.0,20.3548,20.3953,20.2912,20.2912,163500.0
2010-10-05 12:30:00,35.1,35.14,34.97,35.05,194300.0,20.297,20.3201,20.2218,20.2681,194300.0
2010-10-05 13:00:00,35.05,35.21,34.97,35.13,217400.0,20.2681,20.3606,20.2218,20.3144,217400.0
2010-10-05 13:30:00,35.12,35.13,34.94,34.96,142200.0,20.3086,20.3144,20.2045,20.2161,142200.0
2010-10-05 14:00:00,34.97,35.04,34.97,35.02,115400.0,20.2218,20.2623,20.2218,20.2508,115400.0
2010-10-05 14:30:00,35.03,35.08,34.96,35.07,173800.0,20.2565,20.2855,20.2161,20.2797,173800.0
2010-10-05 15:00:00,35.07,35.27,35.04,35.25,256200.0,20.2797,20.3953,20.2623,20.3838,256200.0
2010-10-05 15:30:00,35.25,35.25,35.08,35.17,523700.0,20.3838,20.3838,20.2855,20.3375,523700.0
2010-10-06 09:30:00,35.16,35.16,34.81,35.0,294600.0,20.3317,20.3317,20.1293,20.2392,294600.0
2010-10-06 10:00:00,35.01,35.18,34.76,34.94,494600.0,20.245,20.3433,20.1004,20.2045,494600.0
2010-10-06 10:30:00,34.93,35.04,34.82,34.99,206800.0,20.1987,20.2623,20.1351,20.2334,206800.0
2010-10-06 11:00:00,35.0,35.0,34.66,34.74,217900.0,20.2392,20.2392,20.0426,20.0888,217900.0
2010-10-06 11:30:00,34.74,34.89,34.67,34.67,135300.0,20.0888,20.1756,20.0484,20.0484,135300.0
2010-10-06 12:00:00,34.68,34.79,34.54,34.57,156300.0,20.0541,20.1178,19.9732,19.9905,156300.0
2010-10-06 12:30:00,34.57,34.57,34.43,34.48,145400.0,19.9905,19.9905,19.9096,19.9385,145400.0
2010-10-06 13:00:00,34.48,34.48,34.23,34.31,208200.0,19.9385,19.9385,19.7939,19.8402,208200.0
2010-10-06 13:30:00,34.31,34.36,34.23,34.36,220200.0,19.8402,19.8691,19.7939,19.8691,220200.0
2010-10-06 14:00:00,34.37,34.5,34.28,34.5,180600.0,19.8749,19.9501,19.8228,19.9501,180600.0
2010-10-06 14:30:00,34.5,34.54,34.33,34.33,288000.0,19.9501,19.9732,19.8518,19.8518,288000.0
2010-10-06 15:00:00,34.33,34.46,34.27,34.45,323000.0,19.8518,19.9269,19.8171,19.9211,323000.0
2010-10-06 15:30:00,34.46,34.7,34.4,34.7,564900.0,19.9269,20.0657,19.8922,20.0657,564900.0
2010-10-07 09:30:00,34.8,34.97,34.34,34.37,240000.0,20.1235,20.2218,19.8575,19.8749,240000.0
2010-10-07 10:00:00,34.36,35.06,34.32,35.06,214800.0,19.8691,20.2739,19.846,20.2739,214800.0
2010-10-07 10:30:00,35.06,35.13,34.92,35.0,172200.0,20.2739,20.3144,20.1929,20.2392,172200.0
2010-10-07 11:00:00,35.0,35.02,34.85,34.86,226700.0,20.2392,20.2508,20.1525,20.1582,226700.0
2010-10-07 11:30:00,34.87,34.95,34.75,34.78,118600.0,20.164,20.2103,20.0946,20.112,118600.0
2010-10-07 12:00:00,34.78,34.81,34.6,34.64,154200.0,20.112,20.1293,20.0079,20.031,154200.0
2010-10-07 12:30:00,34.64,34.74,34.5,34.71,157300.0,20.031,20.0888,19.9501,20.0715,157300.0
2010-10-07 13:00:00,34.71,34.93,34.68,34.83,131600.0,20.0715,20.1987,20.0541,20.1409,131600.0
2010-10-07 13:30:00,34.83,35.0,34.76,34.96,115900.0,20.1409,20.2392,20.1004,20.2161,115900.0
2010-10-07 14:00:00,34.95,35.18,34.86,34.99,301400.0,20.2103,20.3433,20.1582,20.2334,301400.0
2010-10-07 14:30:00,34.99,35.05,34.95,35.05,98300.0,20.2334,20.2681,20.2103,20.2681,98300.0
2010-10-07 15:00:00,35.06,35.07,34.91,34.93,172500.0,20.2739,20.2797,20.1871,20.1987,172500.0
2010-10-07 15:30:00,34.91,35.12,34.9,35.0,468800.0,20.1871,20.3086,20.1814,20.2392,468800.0
2010-10-08 09:30:00,34.1,34.15,33.09,33.1,1492300.0,19.7188,19.7477,19.1347,19.1405,1492300.0
2010-10-08 10:00:00,33.1,33.3,33.01,33.29,846100.0,19.1405,19.2561,19.0884,19.2504,846100.0
2010-10-08 10:30:00,33.28,34.03,33.22,33.98,751600.0,19.2446,19.6783,19.2099,19.6494,751600.0
2010-10-08 11:00:00,33.97,34.3,33.8,34.24,587300.0,19.6436,19.8344,19.5453,19.7997,587300.0
2010-10-08 11:30:00,34.24,34.4,34.11,34.16,320500.0,19.7997,19.8922,19.7245,19.7535,320500.0
2010-10-08 12:00:00,34.17,34.21,33.99,34.01,155000.0,19.7592,19.7824,19.6551,19.6667,155000.0
2010-10-08 12:30:00,34.01,34.3,33.99,34.21,165500.0,19.6667,19.8344,19.6551,19.7824,165500.0
2010-10-08 13:00:00,34.2,34.25,34.1,34.2,146700.0,19.7766,19.8055,19.7188,19.7766,146700.0
2010-10-08 13:30:00,34.21,34.22,34.03,34.09,210700.0,19.7824,19.7881,19.6783,19.713,210700.0
2010-10-08 14:00:00,34.08,34.36,34.01,34.34,340500.0,19.7072,19.8691,19.6667,19.8575,340500.0
2010-10-08 14:30:00,34.35,34.38,34.24,34.31,196900.0,19.8633,19.8807,19.7997,19.8402,196900.0
2010-10-08 15:00:00,34.3,34.45,34.29,34.42,283200.0,19.8344,19.9211,19.8286,19.9038,283200.0
2010-10-08 15:30:00,34.43,34.55,34.41,34.46,576700.0,19.9096,19.979,19.898,19.9269,576700.0
2010-10-11 09:30:00,34.41,34.81,34.2,34.62,239100.0,19.898,20.1293,19.7766,20.0195,239100.0
2010-10-11 10:00:00,34.62,35.09,34.61,35.03,153900.0,20.0195,20.2912,20.0137,20.2565,153900.0
2010-10-11 10:30:00,35.03,35.13,34.83,34.88,181500.0,20.2565,20.3144,20.1409,20.1698,181500.0
2010-10-11 11:00:00,34.88,34.94,34.67,34.7,284100.0,20.1698,20.2045,20.0484,20.0657,284100.0
2010-10-11 11:30:00,34.71,34.81,34.67,34.71,189100.0,20.0715,20.1293,20.0484,20.0715,189100.0
2010-10-11 12:00:00,34.71,34.83,34.69,34.75,114700.0,20.0715,20.1409,20.0599,20.0946,114700.0
2010-10-11 12:30:00,34.75,34.81,34.69,34.72,112600.0,20.0946,20.1293,20.0599,20.0773,112600.0
2010-10-11 13:00:00,34.72,34.76,34.69,34.76,85200.0,20.0773,20.1004,20.0599,20.1004,85200.0
2010-10-11 13:30:00,34.75,34.82,34.71,34.76,133300.0,20.0946,20.1351,20.0715,20.1004,133300.0
2010-10-11 14:00:00,34.76,34.78,34.63,34.7,120000.0,20.1004,20.112,20.0252,20.0657,120000.0
2010-10-11 14:30:00,34.7,34.77,34.69,34.73,139900.0,20.0657,20.1062,20.0599,20.0831,139900.0
2010-10-11 15:00:00,34.75,34.78,34.55,34.57,291900.0,20.0946,20.112,19.979,19.9905,291900.0
2010-10-11 15:30:00,34.56,34.57,34.43,34.53,437200.0,19.9848,19.9905,19.9096,19.9674,437200.0
2010-10-12 09:30:00,34.43,34.66,34.15,34.22,440100.0,19.9096,20.0426,19.7477,19.7881,440100.0
2010-10-12 10:00:00,34.22,34.54,34.18,34.41,374900.0,19.7881,19.9732,19.765,19.898,374900.0
2010-10-12 10:30:00,34.41,34.72,34.32,34.69,464900.0,19.898,20.0773,19.846,20.0599,464900.0
2010-10-12 11:00:00,34.69,34.79,34.55,34.75,150100.0,20.0599,20.1178,19.979,20.0946,150100.0
2010-10-12 11:30:00,34.75,34.82,34.68,34.77,78300.0,20.0946,20.1351,20.0541,20.1062,78300.0
2010-10-12 12:00:00,34.79,34.91,34.75,34.8,131800.0,20.1178,20.1871,20.0946,20.1235,131800.0
2010-10-12 12:30:00,34.8,34.89,34.67,34.69,176000.0,20.1235,20.1756,20.0484,20.0599,176000.0
2010-10-12 13:00:00,34.7,34.74,34.66,34.71,87000.0,20.0657,20.0888,20.0426,20.0715,87000.0
2010-10-12 13:30:00,34.72,34.76,34.63,34.66,79000.0,20.0773,20.1004,20.0252,20.0426,79000.0
2010-10-12 14:00:00,34.67,34.75,34.48,34.65,461400.0,20.0484,20.0946,19.9385,20.0368,461400.0
2010-10-12 14:30:00,34.65,34.67,34.46,34.59,296300.0,20.0368,20.0484,19.9269,20.0021,296300.0
2010-10-12 15:00:00,34.58,34.72,34.44,34.66,432400.0,19.9963,20.0773,19.9154,20.0426,432400.0
2010-10-12 15:30:00,34.64,34.71,34.63,34.69,468200.0,20.031,20.0715,20.0252,20.0599,468200.0
2010-10-13 09:30:00,34.85,34.94,34.56,34.6,360500.0,20.1525,20.2045,19.9848,20.0079,360500.0
2010-10-13 10:00:00,34.6,34.84,34.59,34.74,189700.0,20.0079,20.1467,20.0021,20.0888,189700.0
2010-10-13 10:30:00,34.76,34.91,34.71,34.91,158900.0,20.1004,20.1871,20.0715,20.1871,158900.0
2010-10-13 11:00:00,34.91,35.03,34.84,35.03,201200.0,20.1871,20.2565,20.1467,20.2565,201200.0
2010-10-13 11:30:00,35.03,35.13,34.94,35.05,121400.0,20.2565,20.3144,20.2045,20.2681,121400.0
2010-10-13 12:00:00,35.04,35.09,34.92,35.01,75200.0,20.2623,20.2912,20.1929,20.245,75200.0
2010-10-13 12:30:00,35.02,35.09,34.98,35.02,70000.0,20.2508,20.2912,20.2276,20.2508,70000.0
2010-10-13 13:00:00,35.02,35.07,34.98,35.02,101900.0,20.2508,20.2797,20.2276,20.2508,101900.0
2010-10-13 13:30:00,35.03,35.11,34.97,35.07,114000.0,20.2565,20.3028,20.2218,20.2797,114000.0
2010-10-13 14:00:00,35.06,35.15,35.0,35.03,146800.0,20.2739,20.3259,20.2392,20.2565,146800.0
2010-10-13 14:30:00,35.04,35.09,34.94,35.01,178800.0,20.2623,20.2912,20.2045,20.245,178800.0
2010-10-13 15:00:00,35.01,35.05,34.86,34.93,309800.0,20.245,20.2681,20.1582,20.1987,309800.0
2010-10-13 15:30:00,34.93,35.06,34.92,34.97,501100.0,20.1987,20.2739,20.1929,20.2218,501100.0
2010-10-14 09:30:00,34.81,34.93,34.67,34.79,196900.0,20.1293,20.1987,20.0484,20.1178,196900.0
2010-10-14 10:00:00,34.79,35.22,34.78,35.14,241600.0,20.1178,20.3664,20.112,20.3201,241600.0
2010-10-14 10:30:00,35.15,35.29,35.09,35.18,127700.0,20.3259,20.4069,20.2912,20.3433,127700.0
2010-10-14 11:00:00,35.19,35.19,34.97,35.06,127300.0,20.3491,20.3491,20.2218,20.2739,127300.0
2010-10-14 11:30:00,35.06,35.1,34.9,35.02,150500.0,20.2739,20.297,20.1814,20.2508,150500.0
2010-10-14 12:00:00,35.02,35.14,34.99,35.03,83200.0,20.2508,20.3201,20.2334,20.2565,83200.0
2010-10-14 12:30:00,35.04,35.14,34.95,35.12,76800.0,20.2623,20.3201,20.2103,20.3086,76800.0
2010-10-14 13:00:00,35.11,35.12,34.8,34.89,213700.0,20.3028,20.3086,20.1235,20.1756,213700.0
2010-10-14 13:30:00,34.89,35.11,34.87,35.08,50400.0,20.1756,20.3028,20.164,20.2855,50400.0
2010-10-14 14:00:00,35.08,35.08,34.93,34.95,106900.0,20.2855,20.2855,20.1987,20.2103,106900.0
2010-10-14 14:30:00,34.95,34.96,34.77,34.8,95200.0,20.2103,20.2161,20.1062,20.1235,95200.0
2010-10-14 15:00:00,34.78,34.95,34.75,34.85,194900.0,20.112,20.2103,20.0946,20.1525,194900.0
2010-10-14 15:30:00,34.86,34.96,34.81,34.96,450100.0,20.1582,20.2161,20.1293,20.2161,450100.0
2010-10-15 09:30:00,35.18,35.64,35.01,35.13,696100.0,20.3433,20.6093,20.245,20.3144,696100.0
2010-10-15 10:00:00,35.14,35.31,34.75,34.79,258000.0,20.3201,20.4185,20.0946,20.1178,258000.0
2010-10-15 10:30:00,34.78,35.07,34.7,34.99,223800.0,20.112,20.2797,20.0657,20.2334,223800.0
2010-10-15 11:00:00,35.01,35.15,34.94,35.11,145800.0,20.245,20.3259,20.2045,20.3028,145800.0
2010-10-15 11:30:00,35.1,35.41,35.1,35.17,284700.0,20.297,20.4763,20.297,20.3375,284700.0
2010-10-15 12:00:00,35.19,35.44,35.17,35.41,213900.0,20.3491,20.4936,20.3375,20.4763,213900.0
2010-10-15 12:30:00,35.4,35.57,35.35,35.56,184000.0,20.4705,20.5688,20.4416,20.563,184000.0
2010-10-15 13:00:00,35.56,35.64,35.5,35.64,122300.0,20.563,20.6093,20.5283,20.6093,122300.0
2010-10-15 13:30:00,35.63,35.7,35.36,35.41,220400.0,20.6035,20.644,20.4474,20.4763,220400.0
2010-10-15 14:00:00,35.41,35.48,35.34,35.42,149300.0,20.4763,20.5168,20.4358,20.4821,149300.0
2010-10-15 14:30:00,35.42,35.47,35.27,35.35,151700.0,20.4821,20.511,20.3953,20.4416,151700.0
2010-10-15 15:00:00,35.35,35.49,35.28,35.43,237200.0,20.4416,20.5225,20.4011,20.4878,237200.0
2010-10-15 15:30:00,35.43,35.71,35.43,35.67,869400.0,20.4878,20.6498,20.4878,20.6266,869400.0
2010-10-18 09:30:00,35.73,35.75,35.25,35.43,354000.0,20.6613,20.6729,20.3838,20.4878,354000.0
2010-10-18 10:00:00,35.43,35.51,35.26,35.35,161600.0,20.4878,20.5341,20.3895,20.4416,161600.0
2010-10-18 10:30:00,35.34,35.44,35.22,35.36,200900.0,20.4358,20.4936,20.3664,20.4474,200900.0
2010-10-18 11:00:00,35.36,35.37,35.14,35.23,170200.0,20.4474,20.4531,20.3201,20.3722,170200.0
2010-10-18 11:30:00,35.23,35.31,35.16,35.31,100500.0,20.3722,20.4185,20.3317,20.4185,100500.0
2010-10-18 12:00:00,35.32,35.43,35.29,35.4,93400.0,20.4242,20.4878,20.4069,20.4705,93400.0
2010-10-18 12:30:00,35.4,35.44,35.33,35.43,99700.0,20.4705,20.4936,20.43,20.4878,99700.0
2010-10-18 13:00:00,35.43,35.55,35.42,35.47,95000.0,20.4878,20.5572,20.4821,20.511,95000.0
2010-10-18 13:30:00,35.47,35.57,35.45,35.49,87300.0,20.511,20.5688,20.4994,20.5225,87300.0
2010-10-18 14:00:00,35.49,35.67,35.46,35.63,107600.0,20.5225,20.6266,20.5052,20.6035,107600.0
2010-10-18 14:30:00,35.64,35.67,35.54,35.6,146600.0,20.6093,20.6266,20.5515,20.5861,146600.0
2010-10-18 15:00:00,35.59,35.69,35.59,35.64,165800.0,20.5804,20.6382,20.5804,20.6093,165800.0
2010-10-18 15:30:00,35.64,35.71,35.62,35.63,374800.0,20.6093,20.6498,20.5977,20.6035,374800.0
2010-10-19 09:30:00,35.2,35.41,34.81,35.11,334400.0,20.3548,20.4763,20.1293,20.3028,334400.0
2010-10-19 10:00:00,35.12,36.02,35.01,35.92,726900.0,20.3086,20.829,20.245,20.7712,726900.0
2010-10-19 10:30:00,35.93,36.21,35.7,35.75,343700.0,20.777,20.9389,20.644,20.6729,343700.0
2010-10-19 11:00:00,35.75,35.76,35.58,35.66,118700.0,20.6729,20.6787,20.5746,20.6208,118700.0
2010-10-19 11:30:00,35.66,36.06,35.64,36.02,190300.0,20.6208,20.8521,20.6093,20.829,190300.0
2010-10-19 12:00:00,36.0,36.03,35.81,35.9,125600.0,20.8175,20.8348,20.7076,20.7596,125600.0
2010-10-19 12:30:00,35.9,36.02,35.85,35.94,124800.0,20.7596,20.829,20.7307,20.7828,124800.0
2010-10-19 13:00:00,35.93,35.94,35.56,35.58,110300.0,20.777,20.7828,20.563,20.5746,110300.0
2010-10-19 13:30:00,35.58,35.61,35.46,35.49,161500.0,20.5746,20.5919,20.5052,20.5225,161500.0
2010-10-19 14:00:00,35.48,35.5,35.19,35.24,277500.0,20.5168,20.5283,20.3491,20.378,277500.0
2010-10-19 14:30:00,35.24,35.38,35.21,35.29,311800.0,20.378,20.4589,20.3606,20.4069,311800.0
2010-10-19 15:00:00,35.29,35.32,35.02,35.05,287000.0,20.4069,20.4242,20.2508,20.2681,287000.0
2010-10-19 15:30:00,35.05,35.65,34.98,35.16,541200.0,20.2681,20.6151,20.2276,20.3317,541200.0
2010-10-20 09:30:00,35.32,35.76,35.25,35.54,174800.0,20.4242,20.6787,20.3838,20.5515,174800.0
2010-10-20 10:00:00,35.55,35.58,35.02,35.21,258200.0,20.5572,20.5746,20.2508,20.3606,258200.0
2010-10-20 10:30:00,35.23,35.66,35.22,35.51,187200.0,20.3722,20.6208,20.3664,20.5341,187200.0
2010-10-20 11:00:00,35.51,35.63,35.39,35.56,125800.0,20.5341,20.6035,20.4647,20.563,125800.0
2010-10-20 11:30:00,35.57,35.68,35.55,35.57,72000.0,20.5688,20.6324,20.5572,20.5688,72000.0
2010-10-20 12:00:00,35.57,35.8,35.55,35.64,245200.0,20.5688,20.7018,20.5572,20.6093,245200.0
2010-10-20 12:30:00,35.65,35.68,35.49,35.54,119300.0,20.6151,20.6324,20.5225,20.5515,119300.0
2010-10-20 13:00:00,35.54,35.66,35.51,35.59,116300.0,20.5515,20.6208,20.5341,20.5804,116300.0
2010-10-20 13:30:00,35.58,35.6,35.52,35.58,45600.0,20.5746,20.5861,20.5399,20.5746,45600.0
2010-10-20 14:00:00,35.58,35.72,35.48,35.63,184100.0,20.5746,20.6555,20.5168,20.6035,184100.0
2010-10-20 14:30:00,35.64,35.72,35.56,35.64,103900.0,20.6093,20.6555,20.563,20.6093,103900.0
2010-10-20 15:00:00,35.63,35.73,35.55,35.73,103800.0,20.6035,20.6613,20.5572,20.6613,103800.0
2010-10-20 15:30:00,35.72,35.72,35.51,35.6,497600.0,20.6555,20.6555,20.5341,20.5861,497600.0
2010-10-21 09:30:00,35.74,35.83,35.52,35.82,350200.0,20.6671,20.7191,20.5399,20.7134,350200.0
2010-10-21 10:00:00,35.83,35.83,35.55,35.72,175800.0,20.7191,20.7191,20.5572,20.6555,175800.0
2010-10-21 10:30:00,35.72,36.0,35.72,35.99,214600.0,20.6555,20.8175,20.6555,20.8117,214600.0
2010-10-21 11:00:00,35.98,36.08,35.88,35.95,310400.0,20.8059,20.8637,20.7481,20.7885,310400.0
2010-10-21 11:30:00,35.94,35.96,35.75,35.94,252400.0,20.7828,20.7943,20.6729,20.7828,252400.0
2010-10-21 12:00:00,35.94,36.03,35.83,36.03,169100.0,20.7828,20.8348,20.7191,20.8348,169100.0
2010-10-21 12:30:00,36.03,36.03,35.83,35.89,200900.0,20.8348,20.8348,20.7191,20.7538,200900.0
2010-10-21 13:00:00,35.89,36.01,35.86,35.94,127900.0,20.7538,20.8232,20.7365,20.7828,127900.0
2010-10-21 13:30:00,35.93,35.97,35.55,35.63,374600.0,20.777,20.8001,20.5572,20.6035,374600.0
2010-10-21 14:00:00,35.63,35.64,35.53,35.6,219800.0,20.6035,20.6093,20.5457,20.5861,219800.0
2010-10-21 14:30:00,35.6,35.71,35.59,35.67,151900.0,20.5861,20.6498,20.5804,20.6266,151900.0
2010-10-21 15:00:00,35.68,35.92,35.66,35.91,211900.0,20.6324,20.7712,20.6208,20.7654,211900.0
2010-10-21 15:30:00,35.91,35.97,35.85,35.9,366900.0,20.7654,20.8001,20.7307,20.7596,366900.0
2010-10-22 09:30:00,36.0,36.05,35.75,35.9,328600.0,20.8175,20.8464,20.6729,20.7596,328600.0
2010-10-22 10:00:00,35.88,35.99,35.74,35.9,153000.0,20.7481,20.8117,20.6671,20.7596,153000.0
2010-10-22 10:30:00,35.9,36.14,35.89,36.13,210500.0,20.7596,20.8984,20.7538,20.8926,210500.0
2010-10-22 11:00:00,36.13,36.13,35.92,35.95,176500.0,20.8926,20.8926,20.7712,20.7885,176500.0
2010-10-22 11:30:00,35.96,36.05,35.87,35.88,244700.0,20.7943,20.8464,20.7423,20.7481,244700.0
2010-10-22 12:00:00,35.89,36.07,35.89,36.07,136300.0,20.7538,20.8579,20.7538,20.8579,136300.0
2010-10-22 12:30:00,36.06,36.12,36.0,36.07,170100.0,20.8521,20.8868,20.8175,20.8579,170100.0
2010-10-22 13:00:00,36.07,36.18,36.04,36.11,312800.0,20.8579,20.9215,20.8406,20.8811,312800.0
2010-10-22 13:30:00,36.12,36.15,36.05,36.05,133400.0,20.8868,20.9042,20.8464,20.8464,133400.0
2010-10-22 14:00:00,36.06,36.2,36.06,36.16,254200.0,20.8521,20.9331,20.8521,20.91,254200.0
2010-10-22 14:30:00,36.16,36.19,36.07,36.17,273600.0,20.91,20.9273,20.8579,20.9158,273600.0
2010-10-22 15:00:00,36.17,36.18,36.05,36.07,313500.0,20.9158,20.9215,20.8464,20.8579,313500.0
2010-10-22 15:30:00,36.06,36.08,35.97,35.99,713300.0,20.8521,20.8637,20.8001,20.8117,713300.0
2010-10-25 09:30:00,36.22,36.86,36.16,36.86,303400.0,20.9447,21.3148,20.91,21.3148,303400.0
2010-10-25 10:00:00,36.85,36.98,36.8,36.83,250600.0,21.309,21.3842,21.2801,21.2974,250600.0
2010-10-25 10:30:00,36.82,36.87,36.46,36.72,242500.0,21.2916,21.3205,21.0835,21.2338,242500.0
2010-10-25 11:00:00,36.7,36.78,36.59,36.77,143900.0,21.2222,21.2685,21.1586,21.2627,143900.0
2010-10-25 11:30:00,36.78,36.8,36.6,36.7,110100.0,21.2685,21.2801,21.1644,21.2222,110100.0
2010-10-25 12:00:00,36.69,36.87,36.66,36.75,131600.0,21.2165,21.3205,21.1991,21.2512,131600.0
2010-10-25 12:30:00,36.75,36.83,36.73,36.73,69900.0,21.2512,21.2974,21.2396,21.2396,69900.0
2010-10-25 13:00:00,36.74,36.88,36.69,36.85,131200.0,21.2454,21.3263,21.2165,21.309,131200.0
2010-10-25 13:30:00,36.86,37.0,36.81,37.0,154500.0,21.3148,21.3957,21.2858,21.3957,154500.0
2010-10-25 14:00:00,37.0,37.04,36.93,36.95,174400.0,21.3957,21.4188,21.3552,21.3668,174400.0
2010-10-25 14:30:00,36.94,37.05,36.86,36.96,342100.0,21.361,21.4246,21.3148,21.3726,342100.0
2010-10-25 15:00:00,36.96,37.06,36.93,37.02,218300.0,21.3726,21.4304,21.3552,21.4073,218300.0
2010-10-25 15:30:00,37.03,37.05,36.75,36.8,599600.0,21.4131,21.4246,21.2512,21.2801,599600.0
2010-10-26 09:30:00,36.69,36.69,35.78,36.03,427000.0,21.2165,21.2165,20.6902,20.8348,427000.0
2010-10-26 10:00:00,36.04,36.23,36.0,36.0,361000.0,20.8406,20.9505,20.8175,20.8175,361000.0
2010-10-26 10:30:00,36.01,36.28,35.98,36.25,228200.0,20.8232,20.9794,20.8059,20.962,228200.0
2010-10-26 11:00:00,36.25,36.37,36.12,36.17,227900.0,20.962,21.0314,20.8868,20.9158,227900.0
2010-10-26 11:30:00,36.16,36.27,36.14,36.22,136900.0,20.91,20.9736,20.8984,20.9447,136900.0
2010-10-26 12:00:00,36.23,36.36,36.14,36.31,315100.0,20.9505,21.0256,20.8984,20.9967,315100.0
2010-10-26 12:30:00,36.32,36.33,36.13,36.2,111500.0,21.0025,21.0083,20.8926,20.9331,111500.0
2010-10-26 13:00:00,36.21,36.32,36.16,36.17,108800.0,20.9389,21.0025,20.91,20.9158,108800.0
2010-10-26 13:30:00,36.18,36.3,36.11,36.15,85300.0,20.9215,20.9909,20.8811,20.9042,85300.0
2010-10-26 14:00:00,36.14,36.19,35.97,36.05,218800.0,20.8984,20.9273,20.8001,20.8464,218800.0
2010-10-26 14:30:00,36.05,36.12,35.98,36.05,220200.0,20.8464,20.8868,20.8059,20.8464,220200.0
2010-10-26 15:00:00,36.05,36.15,35.98,35.99,253400.0,20.8464,20.9042,20.8059,20.8117,253400.0
2010-10-26 15:30:00,35.99,36.12,35.87,36.0,570800.0,20.8117,20.8868,20.7423,20.8175,570800.0
2010-10-27 09:30:00,35.7,36.25,35.56,36.2,397600.0,20.644,20.962,20.563,20.9331,397600.0
2010-10-27 10:00:00,36.23,36.54,36.19,36.2,372000.0,20.9505,21.1297,20.9273,20.9331,372000.0
2010-10-27 10:30:00,36.21,36.24,36.06,36.08,310700.0,20.9389,20.9562,20.8521,20.8637,310700.0
2010-10-27 11:00:00,36.07,36.13,35.86,36.02,257100.0,20.8579,20.8926,20.7365,20.829,257100.0
2010-10-27 11:30:00,36.02,36.28,36.01,36.25,210000.0,20.829,20.9794,20.8232,20.962,210000.0
2010-10-27 12:00:00,36.25,36.31,36.24,36.27,141500.0,20.962,20.9967,20.9562,20.9736,141500.0
2010-10-27 12:30:00,36.28,36.33,36.11,36.16,177700.0,20.9794,21.0083,20.8811,20.91,177700.0
2010-10-27 13:00:00,36.16,36.26,35.92,36.04,189500.0,20.91,20.9678,20.7712,20.8406,189500.0
2010-10-27 13:30:00,36.04,36.18,35.76,36.18,201300.0,20.8406,20.9215,20.6787,20.9215,201300.0
2010-10-27 14:00:00,36.19,36.3,36.16,36.29,111500.0,20.9273,20.9909,20.91,20.9851,111500.0
2010-10-27 14:30:00,36.29,36.44,36.26,36.36,139500.0,20.9851,21.0719,20.9678,21.0256,139500.0
2010-10-27 15:00:00,36.36,36.5,36.34,36.46,165100.0,21.0256,21.1066,21.0141,21.0835,165100.0
2010-10-27 15:30:00,36.46,36.58,36.43,36.53,407800.0,21.0835,21.1528,21.0661,21.1239,407800.0
2010-10-28 09:30:00,35.78,36.14,35.58,35.9,399600.0,20.6902,20.8984,20.5746,20.7596,399600.0
2010-10-28 10:00:00,35.9,36.06,35.76,35.85,480300.0,20.7596,20.8521,20.6787,20.7307,480300.0
2010-10-28 10:30:00,35.86,35.87,35.51,35.78,367300.0,20.7365,20.7423,20.5341,20.6902,367300.0
2010-10-28 11:00:00,35.77,36.19,35.75,36.16,235000.0,20.6845,20.9273,20.6729,20.91,235000.0
2010-10-28 11:30:00,36.16,36.16,35.82,35.85,220100.0,20.91,20.91,20.7134,20.7307,220100.0
2010-10-28 12:00:00,35.85,35.88,35.57,35.62,257900.0,20.7307,20.7481,20.5688,20.5977,257900.0
2010-10-28 12:30:00,35.61,35.64,35.55,35.6,193400.0,20.5919,20.6093,20.5572,20.5861,193400.0
2010-10-28 13:00:00,35.6,36.05,35.56,35.9,322100.0,20.5861,20.8464,20.563,20.7596,322100.0
2010-10-28 13:30:00,35.9,35.99,35.67,35.7,355500.0,20.7596,20.8117,20.6266,20.644,355500.0
2010-10-28 14:00:00,35.71,35.81,35.65,35.69,350500.0,20.6498,20.7076,20.6151,20.6382,350500.0
2010-10-28 14:30:00,35.69,35.83,35.68,35.72,818000.0,20.6382,20.7191,20.6324,20.6555,818000.0
2010-10-28 15:00:00,35.7,35.75,35.63,35.65,512400.0,20.644,20.6729,20.6035,20.6151,512400.0
2010-10-28 15:30:00,35.65,35.69,35.41,35.48,1514200.0,20.6151,20.6382,20.4763,20.5168,1514200.0
2010-10-29 09:30:00,35.44,35.68,35.2,35.48,515900.0,20.4936,20.6324,20.3548,20.5168,515900.0
2010-10-29 10:00:00,35.48,35.76,35.25,35.27,432400.0,20.5168,20.6787,20.3838,20.3953,432400.0
2010-10-29 10:30:00,35.27,35.3,35.12,35.24,257100.0,20.3953,20.4127,20.3086,20.378,257100.0
2010-10-29 11:00:00,35.25,35.3,35.16,35.21,167000.0,20.3838,20.4127,20.3317,20.3606,167000.0
2010-10-29 11:30:00,35.21,35.47,35.2,35.44,211600.0,20.3606,20.511,20.3548,20.4936,211600.0
2010-10-29 12:00:00,35.45,35.55,35.41,35.49,204800.0,20.4994,20.5572,20.4763,20.5225,204800.0
2010-10-29 12:30:00,35.49,35.53,35.45,35.51,216100.0,20.5225,20.5457,20.4994,20.5341,216100.0
2010-10-29 13:00:00,35.51,35.52,35.42,35.5,191900.0,20.5341,20.5399,20.4821,20.5283,191900.0
2010-10-29 13:30:00,35.5,35.74,35.5,35.73,330400.0,20.5283,20.6671,20.5283,20.6613,330400.0
2010-10-29 14:00:00,35.72,35.86,35.7,35.78,213200.0,20.6555,20.7365,20.644,20.6902,213200.0
2010-10-29 14:30:00,35.79,35.82,35.66,35.66,185900.0,20.696,20.7134,20.6208,20.6208,185900.0
2010-10-29 15:00:00,35.66,35.81,35.64,35.79,305300.0,20.6208,20.7076,20.6093,20.696,305300.0
2010-10-29 15:30:00,35.79,35.84,35.71,35.72,792400.0,20.696,20.7249,20.6498,20.6555,792400.0
2010-11-01 09:30:00,35.77,35.99,35.69,35.75,309800.0,20.6845,20.8117,20.6382,20.6729,309800.0
2010-11-01 10:00:00,35.78,35.98,35.59,35.63,471800.0,20.6902,20.8059,20.5804,20.6035,471800.0
2010-11-01 10:30:00,35.64,35.72,35.43,35.68,294700.0,20.6093,20.6555,20.4878,20.6324,294700.0
2010-11-01 11:00:00,35.69,35.69,35.4,35.43,234900.0,20.6382,20.6382,20.4705,20.4878,234900.0
2010-11-01 11:30:00,35.43,35.66,35.37,35.61,167700.0,20.4878,20.6208,20.4531,20.5919,167700.0
2010-11-01 12:00:00,35.62,35.63,35.51,35.59,173600.0,20.5977,20.6035,20.5341,20.5804,173600.0
2010-11-01 12:30:00,35.59,35.62,35.49,35.56,103100.0,20.5804,20.5977,20.5225,20.563,103100.0
2010-11-01 13:00:00,35.56,35.63,35.46,35.58,132800.0,20.563,20.6035,20.5052,20.5746,132800.0
2010-11-01 13:30:00,35.58,35.63,35.55,35.55,128700.0,20.5746,20.6035,20.5572,20.5572,128700.0
2010-11-01 14:00:00,35.56,35.61,35.49,35.51,188500.0,20.563,20.5919,20.5225,20.5341,188500.0
2010-11-01 14:30:00,35.51,35.56,35.39,35.5,177800.0,20.5341,20.563,20.4647,20.5283,177800.0
2010-11-01 15:00:00,35.5,35.52,35.27,35.39,314900.0,20.5283,20.5399,20.3953,20.4647,314900.0
2010-11-01 15:30:00,35.38,35.56,35.38,35.55,495900.0,20.4589,20.563,20.4589,20.5572,495900.0
2010-11-02 09:30:00,35.76,35.89,35.51,35.69,289700.0,20.6787,20.7538,20.5341,20.6382,289700.0
2010-11-02 10:00:00,35.68,35.74,35.4,35.41,197500.0,20.6324,20.6671,20.4705,20.4763,197500.0
2010-11-02 10:30:00,35.4,35.41,35.15,35.38,293400.0,20.4705,20.4763,20.3259,20.4589,293400.0
2010-11-02 11:00:00,35.38,35.56,35.34,35.52,131400.0,20.4589,20.563,20.4358,20.5399,131400.0
2010-11-02 11:30:00,35.52,35.6,35.48,35.59,142100.0,20.5399,20.5861,20.5168,20.5804,142100.0
2010-11-02 12:00:00,35.59,35.63,35.5,35.54,93500.0,20.5804,20.6035,20.5283,20.5515,93500.0
2010-11-02 12:30:00,35.54,35.69,35.5,35.63,160600.0,20.5515,20.6382,20.5283,20.6035,160600.0
2010-11-02 13:00:00,35.64,35.74,35.62,35.72,113200.0,20.6093,20.6671,20.5977,20.6555,113200.0
2010-11-02 13:30:00,35.72,35.85,35.69,35.84,150500.0,20.6555,20.7307,20.6382,20.7249,150500.0
2010-11-02 14:00:00,35.83,35.85,35.71,35.71,121000.0,20.7191,20.7307,20.6498,20.6498,121000.0
2010-11-02 14:30:00,35.71,35.79,35.62,35.64,156500.0,20.6498,20.696,20.5977,20.6093,156500.0
2010-11-02 15:00:00,35.65,35.81,35.64,35.78,211500.0,20.6151,20.7076,20.6093,20.6902,211500.0
2010-11-02 15:30:00,35.77,35.91,35.76,35.87,622100.0,20.6845,20.7654,20.6787,20.7423,622100.0
2010-11-03 09:30:00,35.66,36.0,35.41,35.81,143300.0,20.6208,20.8175,20.4763,20.7076,143300.0
2010-11-03 10:00:00,35.83,35.88,35.66,35.67,135700.0,20.7191,20.7481,20.6208,20.6266,135700.0
2010-11-03 10:30:00,35.67,35.73,35.54,35.54,112200.0,20.6266,20.6613,20.5515,20.5515,112200.0
2010-11-03 11:00:00,35.56,35.66,35.53,35.61,109900.0,20.563,20.6208,20.5457,20.5919,109900.0
2010-11-03 11:30:00,35.6,35.72,35.57,35.64,84800.0,20.5861,20.6555,20.5688,20.6093,84800.0
2010-11-03 12:00:00,35.64,35.65,35.51,35.58,72600.0,20.6093,20.6151,20.5341,20.5746,72600.0
2010-11-03 12:30:00,35.58,35.74,35.57,35.7,158800.0,20.5746,20.6671,20.5688,20.644,158800.0
2010-11-03 13:00:00,35.69,35.75,35.68,35.74,116400.0,20.6382,20.6729,20.6324,20.6671,116400.0
2010-11-03 13:30:00,35.74,35.83,35.74,35.79,115100.0,20.6671,20.7191,20.6671,20.696,115100.0
2010-11-03 14:00:00,35.79,36.06,35.62,35.7,363200.0,20.696,20.8521,20.5977,20.644,363200.0
2010-11-03 14:30:00,35.7,36.11,35.58,36.05,362800.0,20.644,20.8811,20.5746,20.8464,362800.0
2010-11-03 15:00:00,36.06,36.1,35.89,35.93,397400.0,20.8521,20.8753,20.7538,20.777,397400.0
2010-11-03 15:30:00,35.92,36.08,35.8,36.08,429200.0,20.7712,20.8637,20.7018,20.8637,429200.0
2010-11-04 09:30:00,36.52,36.97,36.47,36.89,203100.0,21.1181,21.3784,21.0892,21.3321,203100.0
2010-11-04 10:00:00,36.89,36.99,36.69,36.99,141900.0,21.3321,21.3899,21.2165,21.3899,141900.0
2010-11-04 10:30:00,36.97,37.19,36.96,37.19,227000.0,21.3784,21.5056,21.3726,21.5056,227000.0
2010-11-04 11:00:00,37.19,37.33,37.17,37.25,218500.0,21.5056,21.5865,21.494,21.5403,218500.0
2010-11-04 11:30:00,37.25,37.33,37.23,37.23,96900.0,21.5403,21.5865,21.5287,21.5287,96900.0
2010-11-04 12:00:00,37.23,37.31,37.13,37.25,111900.0,21.5287,21.575,21.4709,21.5403,111900.0
2010-11-04 12:30:00,37.25,37.49,37.24,37.49,167100.0,21.5403,21.6791,21.5345,21.6791,167100.0
2010-11-04 13:00:00,37.49,37.59,37.44,37.55,192100.0,21.6791,21.7369,21.6502,21.7138,192100.0
2010-11-04 13:30:00,37.55,37.58,37.43,37.45,165900.0,21.7138,21.7311,21.6444,21.6559,165900.0
2010-11-04 14:00:00,37.45,37.48,37.35,37.45,116200.0,21.6559,21.6733,21.5981,21.6559,116200.0
2010-11-04 14:30:00,37.46,37.55,37.44,37.54,109300.0,21.6617,21.7138,21.6502,21.708,109300.0
2010-11-04 15:00:00,37.54,37.55,37.45,37.54,157700.0,21.708,21.7138,21.6559,21.708,157700.0
2010-11-04 15:30:00,37.53,37.81,37.47,37.81,893900.0,21.7022,21.8641,21.6675,21.8641,893900.0
2010-11-05 09:30:00,37.81,37.81,37.4,37.67,255300.0,21.8641,21.8641,21.627,21.7832,255300.0
2010-11-05 10:00:00,37.68,37.88,37.67,37.88,155300.0,21.7889,21.9046,21.7832,21.9046,155300.0
2010-11-05 10:30:00,37.88,38.14,37.88,38.05,172700.0,21.9046,22.0549,21.9046,22.0029,172700.0
2010-11-05 11:00:00,38.07,38.11,37.96,37.99,77300.0,22.0145,22.0376,21.9508,21.9682,77300.0
2010-11-05 11:30:00,37.99,38.03,37.73,37.75,141700.0,21.9682,21.9913,21.8178,21.8294,141700.0
2010-11-05 12:00:00,37.75,37.79,37.56,37.56,167200.0,21.8294,21.8525,21.7195,21.7195,167200.0
2010-11-05 12:30:00,37.55,37.73,37.54,37.65,89600.0,21.7138,21.8178,21.708,21.7716,89600.0
2010-11-05 13:00:00,37.65,37.75,37.64,37.67,77800.0,21.7716,21.8294,21.7658,21.7832,77800.0
2010-11-05 13:30:00,37.67,37.67,37.51,37.54,85200.0,21.7832,21.7832,21.6906,21.708,85200.0
2010-11-05 14:00:00,37.54,37.56,37.41,37.45,108400.0,21.708,21.7195,21.6328,21.6559,108400.0
2010-11-05 14:30:00,37.45,37.6,37.45,37.54,120000.0,21.6559,21.7427,21.6559,21.708,120000.0
2010-11-05 15:00:00,37.54,37.58,37.37,37.51,203700.0,21.708,21.7311,21.6097,21.6906,203700.0
2010-11-05 15:30:00,37.51,37.59,37.38,37.57,317600.0,21.6906,21.7369,21.6155,21.7253,317600.0
2010-11-08 09:30:00,37.36,37.79,37.25,37.79,200100.0,21.6039,21.8525,21.5403,21.8525,200100.0
2010-11-08 10:00:00,37.79,38.08,37.7,38.02,230000.0,21.8525,22.0202,21.8005,21.9855,230000.0
2010-11-08 10:30:00,38.02,38.19,38.0,38.0,161200.0,21.9855,22.0838,21.974,21.974,161200.0
2010-11-08 11:00:00,37.99,38.03,37.87,37.95,148700.0,21.9682,21.9913,21.8988,21.9451,148700.0
2010-11-08 11:30:00,37.95,37.99,37.83,37.89,88400.0,21.9451,21.9682,21.8757,21.9104,88400.0
2010-11-08 12:00:00,37.9,38.0,37.86,37.9,59000.0,21.9162,21.974,21.893,21.9162,59000.0
2010-11-08 12:30:00,37.9,38.0,37.87,37.97,56800.0,21.9162,21.974,21.8988,21.9566,56800.0
2010-11-08 13:00:00,37.97,37.99,37.86,37.86,59800.0,21.9566,21.9682,21.893,21.893,59800.0
2010-11-08 13:30:00,37.87,37.89,37.77,37.83,69900.0,21.8988,21.9104,21.841,21.8757,69900.0
2010-11-08 14:00:00,37.83,38.0,37.82,37.94,88400.0,21.8757,21.974,21.8699,21.9393,88400.0
2010-11-08 14:30:00,37.94,37.94,37.84,37.87,80100.0,21.9393,21.9393,21.8815,21.8988,80100.0
2010-11-08 15:00:00,37.86,37.96,37.84,37.95,131800.0,21.893,21.9508,21.8815,21.9451,131800.0
2010-11-08 15:30:00,37.95,38.0,37.86,37.94,283600.0,21.9451,21.974,21.893,21.9393,283600.0
2010-11-09 09:30:00,37.96,38.08,37.85,37.99,170500.0,21.9508,22.0202,21.8872,21.9682,170500.0
2010-11-09 10:00:00,38.0,38.13,37.95,38.0,163700.0,21.974,22.0492,21.9451,21.974,163700.0
2010-11-09 10:30:00,37.99,38.03,37.82,37.89,146600.0,21.9682,21.9913,21.8699,21.9104,146600.0
2010-11-09 11:00:00,37.89,37.9,37.64,37.75,139000.0,21.9104,21.9162,21.7658,21.8294,139000.0
2010-11-09 11:30:00,37.75,37.93,37.73,37.76,112500.0,21.8294,21.9335,21.8178,21.8352,112500.0
2010-11-09 12:00:00,37.76,37.86,37.73,37.8,119800.0,21.8352,21.893,21.8178,21.8583,119800.0
2010-11-09 12:30:00,37.81,37.84,37.68,37.71,105600.0,21.8641,21.8815,21.7889,21.8063,105600.0
2010-11-09 13:00:00,37.72,37.83,37.58,37.59,103500.0,21.8121,21.8757,21.7311,21.7369,103500.0
2010-11-09 13:30:00,37.59,37.65,37.44,37.58,121300.0,21.7369,21.7716,21.6502,21.7311,121300.0
2010-11-09 14:00:00,37.6,37.71,37.58,37.64,95400.0,21.7427,21.8063,21.7311,21.7658,95400.0
2010-11-09 14:30:00,37.63,37.73,37.62,37.68,75900.0,21.76,21.8178,21.7542,21.7889,75900.0
2010-11-09 15:00:00,37.67,37.67,37.47,37.49,190300.0,21.7832,21.7832,21.6675,21.6791,190300.0
2010-11-09 15:30:00,37.49,37.54,37.23,37.45,523300.0,21.6791,21.708,21.5287,21.6559,523300.0
2010-11-10 09:30:00,37.29,37.35,36.65,36.8,299600.0,21.7076,21.7426,21.3351,21.4224,299600.0
2010-11-10 10:00:00,36.82,36.94,36.73,36.82,250500.0,21.434,21.5039,21.3816,21.434,250500.0
2010-11-10 10:30:00,36.83,37.03,36.78,36.93,250000.0,21.4398,21.5563,21.4107,21.4981,250000.0
2010-11-10 11:00:00,36.92,37.14,36.92,37.12,152000.0,21.4922,21.6203,21.4922,21.6087,152000.0
2010-11-10 11:30:00,37.14,37.31,37.11,37.28,141500.0,21.6203,21.7193,21.6028,21.7018,141500.0
2010-11-10 12:00:00,37.28,37.34,37.18,37.19,130200.0,21.7018,21.7367,21.6436,21.6494,130200.0
2010-11-10 12:30:00,37.19,37.29,37.13,37.25,120300.0,21.6494,21.7076,21.6145,21.6843,120300.0
2010-11-10 13:00:00,37.22,37.49,37.08,37.44,221600.0,21.6669,21.8241,21.5854,21.7949,221600.0
2010-11-10 13:30:00,37.44,37.47,37.33,37.37,98800.0,21.7949,21.8124,21.7309,21.7542,98800.0
2010-11-10 14:00:00,37.37,37.54,37.37,37.5,115100.0,21.7542,21.8532,21.7542,21.8299,115100.0
2010-11-10 14:30:00,37.5,37.5,37.38,37.41,101100.0,21.8299,21.8299,21.76,21.7775,101100.0
2010-11-10 15:00:00,37.43,37.45,37.34,37.37,167700.0,21.7891,21.8008,21.7367,21.7542,167700.0
2010-11-10 15:30:00,37.37,37.43,37.32,37.38,259400.0,21.7542,21.7891,21.7251,21.76,259400.0
2010-11-11 09:30:00,36.26,36.56,36.05,36.46,289300.0,21.108,21.2827,20.9858,21.2245,289300.0
2010-11-11 10:00:00,36.48,36.73,36.42,36.58,125900.0,21.2361,21.3816,21.2012,21.2943,125900.0
2010-11-11 10:30:00,36.6,36.7,36.5,36.69,70000.0,21.306,21.3642,21.2477,21.3584,70000.0
2010-11-11 11:00:00,36.69,36.69,36.47,36.49,101200.0,21.3584,21.3584,21.2303,21.2419,101200.0
2010-11-11 11:30:00,36.49,36.64,36.47,36.64,66800.0,21.2419,21.3292,21.2303,21.3292,66800.0
2010-11-11 12:00:00,36.63,36.87,36.6,36.8,68900.0,21.3234,21.4631,21.306,21.4224,68900.0
2010-11-11 12:30:00,36.81,36.85,36.74,36.83,64400.0,21.4282,21.4515,21.3875,21.4398,64400.0
2010-11-11 13:00:00,36.84,36.86,36.76,36.79,40900.0,21.4457,21.4573,21.3991,21.4166,40900.0
2010-11-11 13:30:00,36.78,37.02,36.77,37.0,57500.0,21.4107,21.5505,21.4049,21.5388,57500.0
2010-11-11 14:00:00,36.99,37.06,36.93,37.01,42000.0,21.533,21.5737,21.4981,21.5446,42000.0
2010-11-11 14:30:00,37.02,37.07,36.89,36.9,56100.0,21.5505,21.5796,21.4748,21.4806,56100.0
2010-11-11 15:00:00,36.89,37.01,36.88,37.01,159700.0,21.4748,21.5446,21.469,21.5446,159700.0
2010-11-11 15:30:00,37.0,37.01,36.9,36.96,378400.0,21.5388,21.5446,21.4806,21.5155,378400.0
2010-11-12 09:30:00,36.53,37.27,36.53,37.2,176400.0,21.2652,21.696,21.2652,21.6552,176400.0
2010-11-12 10:00:00,37.22,37.24,36.95,37.0,140000.0,21.6669,21.6785,21.5097,21.5388,140000.0
2010-11-12 10:30:00,37.0,37.03,36.68,36.7,187800.0,21.5388,21.5563,21.3525,21.3642,187800.0
2010-11-12 11:00:00,36.71,36.78,36.59,36.78,113700.0,21.37,21.4107,21.3001,21.4107,113700.0
2010-11-12 11:30:00,36.76,36.76,36.35,36.45,140600.0,21.3991,21.3991,21.1604,21.2186,140600.0
2010-11-12 12:00:00,36.44,36.55,36.21,36.22,120400.0,21.2128,21.2769,21.0789,21.0848,120400.0
2010-11-12 12:30:00,36.21,36.28,36.12,36.26,101300.0,21.0789,21.1197,21.0265,21.108,101300.0
2010-11-12 13:00:00,36.25,36.42,36.18,36.39,89300.0,21.1022,21.2012,21.0615,21.1837,89300.0
2010-11-12 13:30:00,36.39,36.55,36.36,36.51,143000.0,21.1837,21.2769,21.1662,21.2536,143000.0
2010-11-12 14:00:00,36.51,36.7,36.46,36.62,179200.0,21.2536,21.3642,21.2245,21.3176,179200.0
2010-11-12 14:30:00,36.61,36.8,36.59,36.73,132300.0,21.3118,21.4224,21.3001,21.3816,132300.0
2010-11-12 15:00:00,36.73,36.89,36.71,36.75,167900.0,21.3816,21.4748,21.37,21.3933,167900.0
2010-11-12 15:30:00,36.75,36.81,36.6,36.67,295200.0,21.3933,21.4282,21.306,21.3467,295200.0
2010-11-15 09:30:00,36.86,37.2,36.81,36.81,140300.0,21.4573,21.6552,21.4282,21.4282,140300.0
2010-11-15 10:00:00,36.82,36.99,36.81,36.94,169300.0,21.434,21.533,21.4282,21.5039,169300.0
2010-11-15 10:30:00,36.96,37.07,36.91,37.01,167000.0,21.5155,21.5796,21.4864,21.5446,167000.0
2010-11-15 11:00:00,37.02,37.07,36.89,36.95,108800.0,21.5505,21.5796,21.4748,21.5097,108800.0
2010-11-15 11:30:00,36.95,37.15,36.94,37.08,81000.0,21.5097,21.6261,21.5039,21.5854,81000.0
2010-11-15 12:00:00,37.08,37.09,36.84,36.88,200500.0,21.5854,21.5912,21.4457,21.469,200500.0
2010-11-15 12:30:00,36.88,37.03,36.87,36.97,67400.0,21.469,21.5563,21.4631,21.5213,67400.0
2010-11-15 13:00:00,36.97,37.05,36.93,37.01,101600.0,21.5213,21.5679,21.4981,21.5446,101600.0
2010-11-15 13:30:00,37.0,37.06,36.97,36.98,100200.0,21.5388,21.5737,21.5213,21.5272,100200.0
2010-11-15 14:00:00,36.97,37.01,36.78,36.78,89300.0,21.5213,21.5446,21.4107,21.4107,89300.0
2010-11-15 14:30:00,36.79,36.9,36.76,36.83,60400.0,21.4166,21.4806,21.3991,21.4398,60400.0
2010-11-15 15:00:00,36.83,36.85,36.63,36.69,144400.0,21.4398,21.4515,21.3234,21.3584,144400.0
2010-11-15 15:30:00,36.7,36.83,36.66,36.69,291400.0,21.3642,21.4398,21.3409,21.3584,291400.0
2010-11-16 09:30:00,36.35,36.83,36.25,36.61,175100.0,21.1604,21.4398,21.1022,21.3118,175100.0
2010-11-16 10:00:00,36.62,36.79,36.49,36.57,140700.0,21.3176,21.4166,21.2419,21.2885,140700.0
2010-11-16 10:30:00,36.58,36.63,36.43,36.43,264300.0,21.2943,21.3234,21.207,21.207,264300.0
2010-11-16 11:00:00,36.44,36.44,36.07,36.26,377700.0,21.2128,21.2128,20.9974,21.108,377700.0
2010-11-16 11:30:00,36.25,36.42,36.0,36.07,227800.0,21.1022,21.2012,20.9567,20.9974,227800.0
2010-11-16 12:00:00,36.08,36.23,36.07,36.11,209800.0,21.0033,21.0906,20.9974,21.0207,209800.0
2010-11-16 12:30:00,36.12,36.12,35.87,36.04,351200.0,21.0265,21.0265,20.881,20.98,351200.0
2010-11-16 13:00:00,36.04,36.17,35.94,36.14,136700.0,20.98,21.0556,20.9218,21.0382,136700.0
2010-11-16 13:30:00,36.15,36.26,36.1,36.21,110400.0,21.044,21.108,21.0149,21.0789,110400.0
2010-11-16 14:00:00,36.21,36.22,35.91,35.91,183700.0,21.0789,21.0848,20.9043,20.9043,183700.0
2010-11-16 14:30:00,35.91,36.03,35.89,36.0,308700.0,20.9043,20.9741,20.8926,20.9567,308700.0
2010-11-16 15:00:00,36.0,36.03,35.74,35.86,262100.0,20.9567,20.9741,20.8053,20.8752,262100.0
2010-11-16 15:30:00,35.86,35.99,35.76,35.92,428700.0,20.8752,20.9509,20.817,20.9101,428700.0
2010-11-17 09:30:00,35.88,36.0,35.62,35.9,258600.0,20.8868,20.9567,20.7355,20.8985,258600.0
2010-11-17 10:00:00,35.9,36.3,35.9,36.22,200000.0,20.8985,21.1313,20.8985,21.0848,200000.0
2010-11-17 10:30:00,36.22,36.31,36.04,36.06,172600.0,21.0848,21.1371,20.98,20.9916,172600.0
2010-11-17 11:00:00,36.06,36.12,35.98,36.03,131300.0,20.9916,21.0265,20.945,20.9741,131300.0
2010-11-17 11:30:00,36.02,36.12,35.95,36.1,208800.0,20.9683,21.0265,20.9276,21.0149,208800.0
2010-11-17 12:00:00,36.09,36.13,35.97,36.0,102100.0,21.0091,21.0324,20.9392,20.9567,102100.0
2010-11-17 12:30:00,35.99,36.07,35.97,35.99,101600.0,20.9509,20.9974,20.9392,20.9509,101600.0
2010-11-17 13:00:00,35.98,36.06,35.94,36.03,87000.0,20.945,20.9916,20.9218,20.9741,87000.0
2010-11-17 13:30:00,36.04,36.05,35.95,35.98,113200.0,20.98,20.9858,20.9276,20.945,113200.0
2010-11-17 14:00:00,35.99,36.07,35.95,36.03,144000.0,20.9509,20.9974,20.9276,20.9741,144000.0
2010-11-17 14:30:00,36.03,36.04,35.83,35.87,161200.0,20.9741,20.98,20.8577,20.881,161200.0
2010-11-17 15:00:00,35.86,35.88,35.63,35.66,324100.0,20.8752,20.8868,20.7413,20.7588,324100.0
2010-11-17 15:30:00,35.67,35.88,35.66,35.8,349900.0,20.7646,20.8868,20.7588,20.8403,349900.0
2010-11-18 09:30:00,36.29,36.56,36.16,36.41,179600.0,21.1255,21.2827,21.0498,21.1954,179600.0
2010-11-18 10:00:00,36.43,36.88,36.43,36.84,184300.0,21.207,21.469,21.207,21.4457,184300.0
2010-11-18 10:30:00,36.83,36.97,36.8,36.91,135600.0,21.4398,21.5213,21.4224,21.4864,135600.0
2010-11-18 11:00:00,36.93,37.01,36.9,36.92,133400.0,21.4981,21.5446,21.4806,21.4922,133400.0
2010-11-18 11:30:00,36.92,37.01,36.91,36.93,95000.0,21.4922,21.5446,21.4864,21.4981,95000.0
2010-11-18 12:00:00,36.93,37.04,36.93,37.02,49700.0,21.4981,21.5621,21.4981,21.5505,49700.0
2010-11-18 12:30:00,37.02,37.03,36.92,36.92,59100.0,21.5505,21.5563,21.4922,21.4922,59100.0
2010-11-18 13:00:00,36.92,36.92,36.78,36.78,76600.0,21.4922,21.4922,21.4107,21.4107,76600.0
2010-11-18 13:30:00,36.78,36.8,36.69,36.7,87800.0,21.4107,21.4224,21.3584,21.3642,87800.0
2010-11-18 14:00:00,36.71,36.76,36.59,36.6,102000.0,21.37,21.3991,21.3001,21.306,102000.0
2010-11-18 14:30:00,36.6,36.67,36.6,36.62,124400.0,21.306,21.3467,21.306,21.3176,124400.0
2010-11-18 15:00:00,36.62,36.66,36.61,36.64,218100.0,21.3176,21.3409,21.3118,21.3292,218100.0
2010-11-18 15:30:00,36.64,36.64,36.47,36.54,480300.0,21.3292,21.3292,21.2303,21.271,480300.0
2010-11-19 09:30:00,36.51,36.71,36.37,36.54,346800.0,21.2536,21.37,21.1721,21.271,346800.0
2010-11-19 10:00:00,36.54,36.64,36.53,36.61,109700.0,21.271,21.3292,21.2652,21.3118,109700.0
2010-11-19 10:30:00,36.62,36.86,36.55,36.77,83500.0,21.3176,21.4573,21.2769,21.4049,83500.0
2010-11-19 11:00:00,36.77,36.82,36.55,36.6,121900.0,21.4049,21.434,21.2769,21.306,121900.0
2010-11-19 11:30:00,36.6,36.72,36.6,36.62,64300.0,21.306,21.3758,21.306,21.3176,64300.0
2010-11-19 12:00:00,36.61,36.62,36.54,36.54,71600.0,21.3118,21.3176,21.271,21.271,71600.0
2010-11-19 12:30:00,36.54,36.74,36.54,36.73,115600.0,21.271,21.3875,21.271,21.3816,115600.0
2010-11-19 13:00:00,36.74,36.79,36.7,36.7,80500.0,21.3875,21.4166,21.3642,21.3642,80500.0
2010-11-19 13:30:00,36.71,36.83,36.71,36.83,94900.0,21.37,21.4398,21.37,21.4398,94900.0
2010-11-19 14:00:00,36.83,36.92,36.81,36.9,82000.0,21.4398,21.4922,21.4282,21.4806,82000.0
2010-11-19 14:30:00,36.9,36.98,36.9,36.92,116100.0,21.4806,21.5272,21.4806,21.4922,116100.0
2010-11-19 15:00:00,36.92,36.94,36.85,36.88,128300.0,21.4922,21.5039,21.4515,21.469,128300.0
2010-11-19 15:30:00,36.88,36.88,36.73,36.73,395400.0,21.469,21.469,21.3816,21.3816,395400.0
2010-11-22 09:30:00,36.41,37.1,36.33,37.06,204200.0,21.1954,21.597,21.1488,21.5737,204200.0
2010-11-22 10:00:00,37.07,37.13,36.9,36.9,114800.0,21.5796,21.6145,21.4806,21.4806,114800.0
2010-11-22 10:30:00,36.89,37.02,36.75,36.89,134300.0,21.4748,21.5505,21.3933,21.4748,134300.0
2010-11-22 11:00:00,36.88,37.01,36.73,36.97,80600.0,21.469,21.5446,21.3816,21.5213,80600.0
2010-11-22 11:30:00,37.01,37.07,36.92,37.06,61500.0,21.5446,21.5796,21.4922,21.5737,61500.0
2010-11-22 12:00:00,37.06,37.06,36.75,36.75,73400.0,21.5737,21.5737,21.3933,21.3933,73400.0
2010-11-22 12:30:00,36.75,36.78,36.6,36.67,106100.0,21.3933,21.4107,21.306,21.3467,106100.0
2010-11-22 13:00:00,36.67,36.75,36.63,36.71,67200.0,21.3467,21.3933,21.3234,21.37,67200.0
2010-11-22 13:30:00,36.72,36.87,36.71,36.74,141500.0,21.3758,21.4631,21.37,21.3875,141500.0
2010-11-22 14:00:00,36.75,36.88,36.72,36.78,82400.0,21.3933,21.469,21.3758,21.4107,82400.0
2010-11-22 14:30:00,36.78,36.96,36.76,36.96,91800.0,21.4107,21.5155,21.3991,21.5155,91800.0
2010-11-22 15:00:00,36.96,36.99,36.86,36.88,105500.0,21.5155,21.533,21.4573,21.469,105500.0
2010-11-22 15:30:00,36.89,37.08,36.83,37.07,309600.0,21.4748,21.5854,21.4398,21.5796,309600.0
2010-11-23 09:30:00,36.55,36.78,36.35,36.49,172200.0,21.2769,21.4107,21.1604,21.2419,172200.0
2010-11-23 10:00:00,36.49,36.69,36.37,36.49,196500.0,21.2419,21.3584,21.1721,21.2419,196500.0
2010-11-23 10:30:00,36.52,36.77,36.52,36.75,86300.0,21.2594,21.4049,21.2594,21.3933,86300.0
2010-11-23 11:00:00,36.77,36.77,36.39,36.4,144700.0,21.4049,21.4049,21.1837,21.1895,144700.0
2010-11-23 11:30:00,36.39,36.41,36.25,36.32,120000.0,21.1837,21.1954,21.1022,21.143,120000.0
2010-11-23 12:00:00,36.32,36.4,36.25,36.36,93800.0,21.143,21.1895,21.1022,21.1662,93800.0
2010-11-23 12:30:00,36.36,36.53,36.32,36.46,117800.0,21.1662,21.2652,21.143,21.2245,117800.0
2010-11-23 13:00:00,36.47,36.48,36.32,36.39,85600.0,21.2303,21.2361,21.143,21.1837,85600.0
2010-11-23 13:30:00,36.39,36.43,36.28,36.35,89900.0,21.1837,21.207,21.1197,21.1604,89900.0
2010-11-23 14:00:00,36.36,36.48,36.32,36.46,135700.0,21.1662,21.2361,21.143,21.2245,135700.0
2010-11-23 14:30:00,36.46,36.53,36.4,36.45,108200.0,21.2245,21.2652,21.1895,21.2186,108200.0
2010-11-23 15:00:00,36.45,36.55,36.43,36.52,131600.0,21.2186,21.2769,21.207,21.2594,131600.0
2010-11-23 15:30:00,36.52,36.55,36.41,36.47,230900.0,21.2594,21.2769,21.1954,21.2303,230900.0
2010-11-24 09:30:00,36.9,37.27,36.71,37.22,144400.0,21.4806,21.696,21.37,21.6669,144400.0
2010-11-24 10:00:00,37.2,37.51,37.14,37.48,116400.0,21.6552,21.8357,21.6203,21.8182,116400.0
2010-11-24 10:30:00,37.46,37.63,37.39,37.61,91900.0,21.8066,21.9056,21.7658,21.8939,91900.0
2010-11-24 11:00:00,37.61,37.63,37.52,37.62,46400.0,21.8939,21.9056,21.8415,21.8997,46400.0
2010-11-24 11:30:00,37.62,37.64,37.45,37.59,76800.0,21.8997,21.9114,21.8008,21.8823,76800.0
2010-11-24 12:00:00,37.57,37.63,37.52,37.53,45800.0,21.8706,21.9056,21.8415,21.8473,45800.0
2010-11-24 12:30:00,37.54,37.59,37.47,37.55,60300.0,21.8532,21.8823,21.8124,21.859,60300.0
2010-11-24 13:00:00,37.54,37.62,37.5,37.59,48500.0,21.8532,21.8997,21.8299,21.8823,48500.0
2010-11-24 13:30:00,37.59,37.61,37.43,37.44,41300.0,21.8823,21.8939,21.7891,21.7949,41300.0
2010-11-24 14:00:00,37.43,37.48,37.38,37.43,38200.0,21.7891,21.8182,21.76,21.7891,38200.0
2010-11-24 14:30:00,37.43,37.45,37.38,37.41,33200.0,21.7891,21.8008,21.76,21.7775,33200.0
2010-11-24 15:00:00,37.4,37.49,37.39,37.44,47800.0,21.7717,21.8241,21.7658,21.7949,47800.0
2010-11-24 15:30:00,37.44,37.52,37.38,37.52,170900.0,21.7949,21.8415,21.76,21.8415,170900.0
2010-11-26 09:30:00,37.18,37.48,37.15,37.37,59500.0,21.6436,21.8182,21.6261,21.7542,59500.0
2010-11-26 10:00:00,37.4,37.45,37.22,37.33,43000.0,21.7717,21.8008,21.6669,21.7309,43000.0
2010-11-26 10:30:00,37.37,37.48,37.27,37.38,101300.0,21.7542,21.8182,21.696,21.76,101300.0
2010-11-26 11:00:00,37.37,37.54,37.35,37.42,37400.0,21.7542,21.8532,21.7426,21.7833,37400.0
2010-11-26 11:30:00,37.43,37.46,37.3,37.37,48400.0,21.7891,21.8066,21.7135,21.7542,48400.0
2010-11-26 12:00:00,37.38,37.38,37.19,37.21,77200.0,21.76,21.76,21.6494,21.6611,77200.0
2010-11-26 12:30:00,37.2,37.28,37.19,37.2,93900.0,21.6552,21.7018,21.6494,21.6552,93900.0
2010-11-29 09:30:00,36.93,37.3,36.78,36.87,264300.0,21.4981,21.7135,21.4107,21.4631,264300.0
2010-11-29 10:00:00,36.89,37.12,36.81,36.97,256600.0,21.4748,21.6087,21.4282,21.5213,256600.0
2010-11-29 10:30:00,36.97,37.16,36.79,36.79,107600.0,21.5213,21.632,21.4166,21.4166,107600.0
2010-11-29 11:00:00,36.8,36.97,36.79,36.86,114400.0,21.4224,21.5213,21.4166,21.4573,114400.0
2010-11-29 11:30:00,36.87,36.88,36.7,36.7,100600.0,21.4631,21.469,21.3642,21.3642,100600.0
2010-11-29 12:00:00,36.7,36.92,36.7,36.88,66900.0,21.3642,21.4922,21.3642,21.469,66900.0
2010-11-29 12:30:00,36.88,36.93,36.8,36.85,65700.0,21.469,21.4981,21.4224,21.4515,65700.0
2010-11-29 13:00:00,36.85,36.88,36.78,36.82,57000.0,21.4515,21.469,21.4107,21.434,57000.0
2010-11-29 13:30:00,36.82,36.91,36.8,36.81,72900.0,21.434,21.4864,21.4224,21.4282,72900.0
2010-11-29 14:00:00,36.83,36.93,36.8,36.92,71000.0,21.4398,21.4981,21.4224,21.4922,71000.0
2010-11-29 14:30:00,36.93,37.21,36.93,37.19,117900.0,21.4981,21.6611,21.4981,21.6494,117900.0
2010-11-29 15:00:00,37.18,37.34,37.15,37.32,132200.0,21.6436,21.7367,21.6261,21.7251,132200.0
2010-11-29 15:30:00,37.31,37.35,37.22,37.28,274600.0,21.7193,21.7426,21.6669,21.7018,274600.0
2010-11-30 09:30:00,36.73,36.91,36.57,36.72,220800.0,21.3816,21.4864,21.2885,21.3758,220800.0
2010-11-30 10:00:00,36.73,36.84,36.55,36.81,183000.0,21.3816,21.4457,21.2769,21.4282,183000.0
2010-11-30 10:30:00,36.81,36.82,36.68,36.76,126500.0,21.4282,21.434,21.3525,21.3991,126500.0
2010-11-30 11:00:00,36.76,36.8,36.5,36.59,135100.0,21.3991,21.4224,21.2477,21.3001,135100.0
2010-11-30 11:30:00,36.58,36.7,36.5,36.62,133500.0,21.2943,21.3642,21.2477,21.3176,133500.0
2010-11-30 12:00:00,36.62,36.75,36.62,36.74,110800.0,21.3176,21.3933,21.3176,21.3875,110800.0
2010-11-30 12:30:00,36.74,36.78,36.67,36.72,79400.0,21.3875,21.4107,21.3467,21.3758,79400.0
2010-11-30 13:00:00,36.7,36.84,36.67,36.78,102500.0,21.3642,21.4457,21.3467,21.4107,102500.0
2010-11-30 13:30:00,36.8,36.82,36.66,36.7,88200.0,21.4224,21.434,21.3409,21.3642,88200.0
2010-11-30 14:00:00,36.7,36.78,36.59,36.62,103100.0,21.3642,21.4107,21.3001,21.3176,103100.0
2010-11-30 14:30:00,36.62,36.77,36.6,36.72,106900.0,21.3176,21.4049,21.306,21.3758,106900.0
2010-11-30 15:00:00,36.71,36.83,36.66,36.82,156500.0,21.37,21.4398,21.3409,21.434,156500.0
2010-11-30 15:30:00,36.83,36.83,36.56,36.67,350400.0,21.4398,21.4398,21.2827,21.3467,350400.0
2010-12-01 09:30:00,37.29,38.28,37.27,38.26,352100.0,21.7076,22.2839,21.696,22.2723,352100.0
2010-12-01 10:00:00,38.26,38.34,38.1,38.2,132900.0,22.2723,22.3189,22.1792,22.2374,132900.0
2010-12-01 10:30:00,38.21,38.4,38.19,38.3,175300.0,22.2432,22.3538,22.2315,22.2956,175300.0
2010-12-01 11:00:00,38.3,38.42,38.28,38.36,146900.0,22.2956,22.3654,22.2839,22.3305,146900.0
2010-12-01 11:30:00,38.35,38.5,38.35,38.43,142600.0,22.3247,22.412,22.3247,22.3713,142600.0
2010-12-01 12:00:00,38.42,38.54,38.23,38.3,174100.0,22.3654,22.4353,22.2548,22.2956,174100.0
2010-12-01 12:30:00,38.3,38.46,38.28,38.41,86800.0,22.2956,22.3887,22.2839,22.3596,86800.0
2010-12-01 13:00:00,38.42,38.5,38.35,38.37,91200.0,22.3654,22.412,22.3247,22.3363,91200.0
2010-12-01 13:30:00,38.36,38.43,38.35,38.38,83900.0,22.3305,22.3713,22.3247,22.3422,83900.0
2010-12-01 14:00:00,38.38,38.47,38.3,38.37,92900.0,22.3422,22.3945,22.2956,22.3363,92900.0
2010-12-01 14:30:00,38.38,38.47,38.38,38.42,91800.0,22.3422,22.3945,22.3422,22.3654,91800.0
2010-12-01 15:00:00,38.42,38.42,38.31,38.37,130300.0,22.3654,22.3654,22.3014,22.3363,130300.0
2010-12-01 15:30:00,38.37,38.42,38.31,38.4,312000.0,22.3363,22.3654,22.3014,22.3538,312000.0
2010-12-02 09:30:00,38.53,39.28,38.49,39.11,392000.0,22.4295,22.8661,22.4062,22.7671,392000.0
2010-12-02 10:00:00,39.16,39.3,39.11,39.18,226300.0,22.7962,22.8777,22.7671,22.8079,226300.0
2010-12-02 10:30:00,39.18,39.41,39.14,39.41,189800.0,22.8079,22.9417,22.7846,22.9417,189800.0
2010-12-02 11:00:00,39.41,39.54,39.33,39.54,155800.0,22.9417,23.0174,22.8952,23.0174,155800.0
2010-12-02 11:30:00,39.53,39.58,39.47,39.47,204200.0,23.0116,23.0407,22.9767,22.9767,204200.0
2010-12-02 12:00:00,39.47,39.55,39.4,39.49,116100.0,22.9767,23.0232,22.9359,22.9883,116100.0
2010-12-02 12:30:00,39.5,39.61,39.43,39.43,114800.0,22.9941,23.0582,22.9534,22.9534,114800.0
2010-12-02 13:00:00,39.44,39.48,39.35,39.41,213400.0,22.9592,22.9825,22.9068,22.9417,213400.0
2010-12-02 13:30:00,39.4,39.47,39.35,39.35,150100.0,22.9359,22.9767,22.9068,22.9068,150100.0
2010-12-02 14:00:00,39.36,39.46,39.31,39.42,161900.0,22.9126,22.9709,22.8835,22.9476,161900.0
2010-12-02 14:30:00,39.42,39.45,39.38,39.4,162400.0,22.9476,22.965,22.9243,22.9359,162400.0
2010-12-02 15:00:00,39.4,39.54,39.35,39.53,208300.0,22.9359,23.0174,22.9068,23.0116,208300.0
2010-12-02 15:30:00,39.53,39.58,39.45,39.46,391700.0,23.0116,23.0407,22.965,22.9709,391700.0
2010-12-03 09:30:00,39.42,39.76,39.32,39.65,207700.0,22.9476,23.1455,22.8894,23.0815,207700.0
2010-12-03 10:00:00,39.65,39.7,39.45,39.65,332600.0,23.0815,23.1106,22.965,23.0815,332600.0
2010-12-03 10:30:00,39.65,39.72,39.45,39.54,207500.0,23.0815,23.1222,22.965,23.0174,207500.0
2010-12-03 11:00:00,39.55,39.77,39.54,39.71,125500.0,23.0232,23.1513,23.0174,23.1164,125500.0
2010-12-03 11:30:00,39.72,39.83,39.66,39.75,119100.0,23.1222,23.1862,23.0873,23.1397,119100.0
2010-12-03 12:00:00,39.75,39.94,39.75,39.87,111300.0,23.1397,23.2503,23.1397,23.2095,111300.0
2010-12-03 12:30:00,39.87,39.93,39.86,39.9,65100.0,23.2095,23.2445,23.2037,23.227,65100.0
2010-12-03 13:00:00,39.9,39.98,39.89,39.94,62000.0,23.227,23.2736,23.2212,23.2503,62000.0
2010-12-03 13:30:00,39.95,40.05,39.94,40.03,142600.0,23.2561,23.3143,23.2503,23.3027,142600.0
2010-12-03 14:00:00,40.03,40.05,39.94,39.99,94400.0,23.3027,23.3143,23.2503,23.2794,94400.0
2010-12-03 14:30:00,39.99,40.1,39.99,40.1,100400.0,23.2794,23.3434,23.2794,23.3434,100400.0
2010-12-03 15:00:00,40.1,40.11,40.03,40.07,126600.0,23.3434,23.3492,23.3027,23.326,126600.0
2010-12-03 15:30:00,40.07,40.21,40.07,40.17,389400.0,23.326,23.4074,23.326,23.3842,389400.0
2010-12-06 09:30:00,40.0,40.03,39.59,39.62,200100.0,23.2852,23.3027,23.0465,23.064,200100.0
2010-12-06 10:00:00,39.62,39.75,39.58,39.61,106700.0,23.064,23.1397,23.0407,23.0582,106700.0
2010-12-06 10:30:00,39.61,39.7,39.53,39.59,79100.0,23.0582,23.1106,23.0116,23.0465,79100.0
2010-12-06 11:00:00,39.59,39.76,39.57,39.7,63900.0,23.0465,23.1455,23.0349,23.1106,63900.0
2010-12-06 11:30:00,39.71,39.77,39.61,39.77,64100.0,23.1164,23.1513,23.0582,23.1513,64100.0
2010-12-06 12:00:00,39.77,39.84,39.73,39.81,56100.0,23.1513,23.1921,23.128,23.1746,56100.0
2010-12-06 12:30:00,39.82,39.88,39.82,39.85,35000.0,23.1804,23.2153,23.1804,23.1979,35000.0
2010-12-06 13:00:00,39.86,39.95,39.86,39.95,82300.0,23.2037,23.2561,23.2037,23.2561,82300.0
2010-12-06 13:30:00,39.94,40.02,39.91,39.97,53900.0,23.2503,23.2968,23.2328,23.2677,53900.0
2010-12-06 14:00:00,39.96,39.97,39.86,39.87,39300.0,23.2619,23.2677,23.2037,23.2095,39300.0
2010-12-06 14:30:00,39.86,39.94,39.82,39.83,40100.0,23.2037,23.2503,23.1804,23.1862,40100.0
2010-12-06 15:00:00,39.83,39.9,39.81,39.86,122000.0,23.1862,23.227,23.1746,23.2037,122000.0
2010-12-06 15:30:00,39.85,39.93,39.75,39.8,269500.0,23.1979,23.2445,23.1397,23.1688,269500.0
2010-12-07 09:30:00,40.34,40.44,40.17,40.33,194300.0,23.4831,23.5413,23.3842,23.4773,194300.0
2010-12-07 10:00:00,40.33,40.33,39.95,39.95,217700.0,23.4773,23.4773,23.2561,23.2561,217700.0
2010-12-07 10:30:00,39.94,40.09,39.86,40.06,92200.0,23.2503,23.3376,23.2037,23.3201,92200.0
2010-12-07 11:00:00,40.08,40.16,39.99,40.05,103700.0,23.3318,23.3783,23.2794,23.3143,103700.0
2010-12-07 11:30:00,40.04,40.08,39.97,40.01,63900.0,23.3085,23.3318,23.2677,23.291,63900.0
2010-12-07 12:00:00,40.0,40.04,39.88,39.95,56700.0,23.2852,23.3085,23.2153,23.2561,56700.0
2010-12-07 12:30:00,39.95,39.95,39.88,39.93,42700.0,23.2561,23.2561,23.2153,23.2445,42700.0
2010-12-07 13:00:00,39.93,40.02,39.89,39.93,52500.0,23.2445,23.2968,23.2212,23.2445,52500.0
2010-12-07 13:30:00,39.93,40.02,39.89,39.93,51400.0,23.2445,23.2968,23.2212,23.2445,51400.0
2010-12-07 14:00:00,39.94,40.0,39.88,39.98,55200.0,23.2503,23.2852,23.2153,23.2736,55200.0
2010-12-07 14:30:00,39.98,40.07,39.8,39.81,130000.0,23.2736,23.326,23.1688,23.1746,130000.0
2010-12-07 15:00:00,39.81,39.88,39.71,39.81,135400.0,23.1746,23.2153,23.1164,23.1746,135400.0
2010-12-07 15:30:00,39.8,39.83,39.62,39.68,291000.0,23.1688,23.1862,23.064,23.0989,291000.0
2010-12-08 09:30:00,39.76,39.95,39.65,39.91,160100.0,23.1455,23.2561,23.0815,23.2328,160100.0
2010-12-08 10:00:00,39.91,39.99,39.75,39.97,158800.0,23.2328,23.2794,23.1397,23.2677,158800.0
2010-12-08 10:30:00,39.97,39.97,39.59,39.89,123700.0,23.2677,23.2677,23.0465,23.2212,123700.0
2010-12-08 11:00:00,39.89,40.03,39.83,39.94,74600.0,23.2212,23.3027,23.1862,23.2503,74600.0
2010-12-08 11:30:00,39.93,40.04,39.88,39.97,60600.0,23.2445,23.3085,23.2153,23.2677,60600.0
2010-12-08 12:00:00,39.98,40.0,39.88,39.92,51800.0,23.2736,23.2852,23.2153,23.2386,51800.0
2010-12-08 12:30:00,39.91,39.91,39.76,39.87,51600.0,23.2328,23.2328,23.1455,23.2095,51600.0
2010-12-08 13:00:00,39.87,40.0,39.82,39.85,61000.0,23.2095,23.2852,23.1804,23.1979,61000.0
2010-12-08 13:30:00,39.86,40.04,39.86,40.03,60500.0,23.2037,23.3085,23.2037,23.3027,60500.0
2010-12-08 14:00:00,40.02,40.03,39.94,40.01,63800.0,23.2968,23.3027,23.2503,23.291,63800.0
2010-12-08 14:30:00,40.01,40.03,39.95,39.95,243200.0,23.291,23.3027,23.2561,23.2561,243200.0
2010-12-08 15:00:00,39.95,40.03,39.83,39.89,213500.0,23.2561,23.3027,23.1862,23.2212,213500.0
2010-12-08 15:30:00,39.88,40.04,39.84,40.02,389000.0,23.2153,23.3085,23.1921,23.2968,389000.0
2010-12-09 09:30:00,40.14,40.29,39.95,39.99,575700.0,23.3667,23.454,23.2561,23.2794,575700.0
2010-12-09 10:00:00,39.99,40.05,39.9,40.02,293800.0,23.2794,23.3143,23.227,23.2968,293800.0
2010-12-09 10:30:00,40.03,40.03,39.82,39.88,177600.0,23.3027,23.3027,23.1804,23.2153,177600.0
2010-12-09 11:00:00,39.88,40.02,39.84,39.96,134100.0,23.2153,23.2968,23.1921,23.2619,134100.0
2010-12-09 11:30:00,39.96,39.99,39.76,39.89,154200.0,23.2619,23.2794,23.1455,23.2212,154200.0
2010-12-09 12:00:00,39.89,40.01,39.88,39.99,274900.0,23.2212,23.291,23.2153,23.2794,274900.0
2010-12-09 12:30:00,39.98,40.01,39.94,39.94,72900.0,23.2736,23.291,23.2503,23.2503,72900.0
2010-12-09 13:00:00,39.94,40.01,39.93,40.0,116100.0,23.2503,23.291,23.2445,23.2852,116100.0
2010-12-09 13:30:00,40.01,40.03,39.94,40.0,88100.0,23.291,23.3027,23.2503,23.2852,88100.0
2010-12-09 14:00:00,40.0,40.01,39.83,39.86,141000.0,23.2852,23.291,23.1862,23.2037,141000.0
2010-12-09 14:30:00,39.86,39.86,39.74,39.78,145500.0,23.2037,23.2037,23.1338,23.1571,145500.0
2010-12-09 15:00:00,39.77,39.89,39.77,39.84,186700.0,23.1513,23.2212,23.1513,23.1921,186700.0
2010-12-09 15:30:00,39.83,39.94,39.8,39.84,327900.0,23.1862,23.2503,23.1688,23.1921,327900.0
2010-12-10 09:30:00,39.95,39.95,39.59,39.7,123900.0,23.2561,23.2561,23.0465,23.1106,123900.0
2010-12-10 10:00:00,39.72,39.86,39.62,39.86,79400.0,23.1222,23.2037,23.064,23.2037,79400.0
2010-12-10 10:30:00,39.85,39.92,39.78,39.88,112500.0,23.1979,23.2386,23.1571,23.2153,112500.0
2010-12-10 11:00:00,39.88,39.92,39.77,39.81,75900.0,23.2153,23.2386,23.1513,23.1746,75900.0
2010-12-10 11:30:00,39.8,39.82,39.63,39.75,72100.0,23.1688,23.1804,23.0698,23.1397,72100.0
2010-12-10 12:00:00,39.76,39.82,39.72,39.81,51000.0,23.1455,23.1804,23.1222,23.1746,51000.0
2010-12-10 12:30:00,39.81,39.92,39.81,39.85,57500.0,23.1746,23.2386,23.1746,23.1979,57500.0
2010-12-10 13:00:00,39.85,39.88,39.79,39.83,62800.0,23.1979,23.2153,23.163,23.1862,62800.0
2010-12-10 13:30:00,39.83,39.86,39.78,39.83,113200.0,23.1862,23.2037,23.1571,23.1862,113200.0
2010-12-10 14:00:00,39.83,39.84,39.73,39.73,87000.0,23.1862,23.1921,23.128,23.128,87000.0
2010-12-10 14:30:00,39.72,39.8,39.71,39.72,152400.0,23.1222,23.1688,23.1164,23.1222,152400.0
2010-12-10 15:00:00,39.72,39.72,39.55,39.57,315500.0,23.1222,23.1222,23.0232,23.0349,315500.0
2010-12-10 15:30:00,39.57,39.61,39.4,39.48,775600.0,23.0349,23.0582,22.9359,22.9825,775600.0
2010-12-13 09:30:00,39.75,39.8,39.24,39.31,238200.0,23.1397,23.1688,22.8428,22.8835,238200.0
2010-12-13 10:00:00,39.31,39.43,39.28,39.31,234600.0,22.8835,22.9534,22.8661,22.8835,234600.0
2010-12-13 10:30:00,39.31,39.38,39.26,39.31,173400.0,22.8835,22.9243,22.8544,22.8835,173400.0
2010-12-13 11:00:00,39.3,39.31,39.11,39.13,200500.0,22.8777,22.8835,22.7671,22.7787,200500.0
2010-12-13 11:30:00,39.13,39.2,39.05,39.09,142800.0,22.7787,22.8195,22.7322,22.7555,142800.0
2010-12-13 12:00:00,39.1,39.15,39.01,39.12,125700.0,22.7613,22.7904,22.7089,22.7729,125700.0
2010-12-13 12:30:00,39.11,39.18,39.1,39.16,90000.0,22.7671,22.8079,22.7613,22.7962,90000.0
2010-12-13 13:00:00,39.17,39.22,39.14,39.15,129900.0,22.802,22.8311,22.7846,22.7904,129900.0
2010-12-13 13:30:00,39.15,39.15,38.99,39.07,96700.0,22.7904,22.7904,22.6973,22.7438,96700.0
2010-12-13 14:00:00,39.07,39.13,39.06,39.06,117100.0,22.7438,22.7787,22.738,22.738,117100.0
2010-12-13 14:30:00,39.06,39.14,39.06,39.12,112800.0,22.738,22.7846,22.738,22.7729,112800.0
2010-12-13 15:00:00,39.13,39.22,39.13,39.19,191400.0,22.7787,22.8311,22.7787,22.8137,191400.0
2010-12-13 15:30:00,39.19,39.2,38.91,38.97,381200.0,22.8137,22.8195,22.6507,22.6856,381200.0
2010-12-14 09:30:00,39.06,39.32,38.97,39.19,162400.0,22.738,22.8894,22.6856,22.8137,162400.0
2010-12-14 10:00:00,39.18,39.48,39.17,39.47,181700.0,22.8079,22.9825,22.802,22.9767,181700.0
2010-12-14 10:30:00,39.46,39.47,39.33,39.33,169000.0,22.9709,22.9767,22.8952,22.8952,169000.0
2010-12-14 11:00:00,39.33,39.35,39.18,39.21,88100.0,22.8952,22.9068,22.8079,22.8253,88100.0
2010-12-14 11:30:00,39.21,39.26,39.18,39.19,58800.0,22.8253,22.8544,22.8079,22.8137,58800.0
2010-12-14 12:00:00,39.19,39.22,39.09,39.13,68000.0,22.8137,22.8311,22.7555,22.7787,68000.0
2010-12-14 12:30:00,39.13,39.14,39.04,39.04,73500.0,22.7787,22.7846,22.7264,22.7264,73500.0
2010-12-14 13:00:00,39.04,39.13,39.03,39.13,43600.0,22.7264,22.7787,22.7205,22.7787,43600.0
2010-12-14 13:30:00,39.13,39.32,39.13,39.31,112800.0,22.7787,22.8894,22.7787,22.8835,112800.0
2010-12-14 14:00:00,39.3,39.32,39.24,39.26,119800.0,22.8777,22.8894,22.8428,22.8544,119800.0
2010-12-14 14:30:00,39.26,39.31,39.16,39.21,102300.0,22.8544,22.8835,22.7962,22.8253,102300.0
2010-12-14 15:00:00,39.21,39.25,39.11,39.13,131000.0,22.8253,22.8486,22.7671,22.7787,131000.0
2010-12-14 15:30:00,39.13,39.2,39.06,39.2,278900.0,22.7787,22.8195,22.738,22.8195,278900.0
2010-12-15 09:30:00,39.09,39.22,38.79,38.96,129500.0,22.7555,22.8311,22.5808,22.6798,129500.0
2010-12-15 10:00:00,38.97,39.4,38.94,39.36,219200.0,22.6856,22.9359,22.6681,22.9126,219200.0
2010-12-15 10:30:00,39.37,39.53,39.37,39.42,123500.0,22.9185,23.0116,22.9185,22.9476,123500.0
2010-12-15 11:00:00,39.43,39.48,39.29,39.39,149000.0,22.9534,22.9825,22.8719,22.9301,149000.0
2010-12-15 11:30:00,39.4,39.42,39.26,39.4,101000.0,22.9359,22.9476,22.8544,22.9359,101000.0
2010-12-15 12:00:00,39.4,39.5,39.4,39.5,195200.0,22.9359,22.9941,22.9359,22.9941,195200.0
2010-12-15 12:30:00,39.5,39.52,39.32,39.41,257700.0,22.9941,23.0058,22.8894,22.9417,257700.0
2010-12-15 13:00:00,39.41,39.47,39.31,39.35,146700.0,22.9417,22.9767,22.8835,22.9068,146700.0
2010-12-15 13:30:00,39.35,39.38,39.31,39.36,92100.0,22.9068,22.9243,22.8835,22.9126,92100.0
2010-12-15 14:00:00,39.37,39.37,39.1,39.11,102500.0,22.9185,22.9185,22.7613,22.7671,102500.0
2010-12-15 14:30:00,39.1,39.13,39.01,39.03,169700.0,22.7613,22.7787,22.7089,22.7205,169700.0
2010-12-15 15:00:00,39.04,39.22,39.03,39.19,178900.0,22.7264,22.8311,22.7205,22.8137,178900.0
2010-12-15 15:30:00,39.18,39.32,39.14,39.22,415700.0,22.8079,22.8894,22.7846,22.8311,415700.0
2010-12-16 09:30:00,39.28,39.58,39.17,39.18,154500.0,22.8661,23.0407,22.802,22.8079,154500.0
2010-12-16 10:00:00,39.19,39.31,39.13,39.19,232000.0,22.8137,22.8835,22.7787,22.8137,232000.0
2010-12-16 10:30:00,39.19,39.27,39.18,39.25,148000.0,22.8137,22.8602,22.8079,22.8486,148000.0
2010-12-16 11:00:00,39.25,39.58,39.21,39.58,191300.0,22.8486,23.0407,22.8253,23.0407,191300.0
2010-12-16 11:30:00,39.58,39.68,39.52,39.63,90200.0,23.0407,23.0989,23.0058,23.0698,90200.0
2010-12-16 12:00:00,39.62,39.62,39.41,39.42,72100.0,23.064,23.064,22.9417,22.9476,72100.0
2010-12-16 12:30:00,39.42,39.55,39.42,39.52,74900.0,22.9476,23.0232,22.9476,23.0058,74900.0
2010-12-16 13:00:00,39.52,39.52,39.44,39.48,77500.0,23.0058,23.0058,22.9592,22.9825,77500.0
2010-12-16 13:30:00,39.48,39.59,39.43,39.49,72400.0,22.9825,23.0465,22.9534,22.9883,72400.0
2010-12-16 14:00:00,39.49,39.55,39.49,39.53,64800.0,22.9883,23.0232,22.9883,23.0116,64800.0
2010-12-16 14:30:00,39.52,39.54,39.44,39.52,81100.0,23.0058,23.0174,22.9592,23.0058,81100.0
2010-12-16 15:00:00,39.53,39.64,39.53,39.63,103100.0,23.0116,23.0756,23.0116,23.0698,103100.0
2010-12-16 15:30:00,39.63,39.69,39.6,39.67,223000.0,23.0698,23.1047,23.0523,23.0931,223000.0
2010-12-17 09:30:00,39.64,40.03,39.64,39.98,780100.0,23.0756,23.3027,23.0756,23.2736,780100.0
2010-12-17 10:00:00,39.98,40.03,39.84,40.0,215700.0,23.2736,23.3027,23.1921,23.2852,215700.0
2010-12-17 10:30:00,40.01,40.01,39.86,39.99,107200.0,23.291,23.291,23.2037,23.2794,107200.0
2010-12-17 11:00:00,39.99,40.0,39.89,39.93,48000.0,23.2794,23.2852,23.2212,23.2445,48000.0
2010-12-17 11:30:00,39.93,40.0,39.91,39.98,73500.0,23.2445,23.2852,23.2328,23.2736,73500.0
2010-12-17 12:00:00,39.98,40.01,39.94,39.94,60800.0,23.2736,23.291,23.2503,23.2503,60800.0
2010-12-17 12:30:00,39.94,39.94,39.85,39.94,126900.0,23.2503,23.2503,23.1979,23.2503,126900.0
2010-12-17 13:00:00,39.94,39.95,39.89,39.9,122000.0,23.2503,23.2561,23.2212,23.227,122000.0
2010-12-17 13:30:00,39.9,39.95,39.87,39.91,71200.0,23.227,23.2561,23.2095,23.2328,71200.0
2010-12-17 14:00:00,39.91,39.93,39.85,39.85,63900.0,23.2328,23.2445,23.1979,23.1979,63900.0
2010-12-17 14:30:00,39.86,39.86,39.77,39.79,71800.0,23.2037,23.2037,23.1513,23.163,71800.0
2010-12-17 15:00:00,39.79,39.92,39.74,39.85,151900.0,23.163,23.2386,23.1338,23.1979,151900.0
2010-12-17 15:30:00,39.85,39.86,39.74,39.84,188400.0,23.1979,23.2037,23.1338,23.1921,188400.0
2010-12-20 09:30:00,40.0,40.0,39.69,39.71,126600.0,23.2852,23.2852,23.1047,23.1164,126600.0
2010-12-20 10:00:00,39.71,39.71,39.38,39.49,141200.0,23.1164,23.1164,22.9243,22.9883,141200.0
2010-12-20 10:30:00,39.49,39.51,39.43,39.5,66400.0,22.9883,23.0,22.9534,22.9941,66400.0
2010-12-20 11:00:00,39.49,39.66,39.48,39.63,86000.0,22.9883,23.0873,22.9825,23.0698,86000.0
2010-12-20 11:30:00,39.63,39.73,39.5,39.5,180200.0,23.0698,23.128,22.9941,22.9941,180200.0
2010-12-20 12:00:00,39.5,39.51,39.44,39.46,43800.0,22.9941,23.0,22.9592,22.9709,43800.0
2010-12-20 12:30:00,39.46,39.64,39.44,39.63,71300.0,22.9709,23.0756,22.9592,23.0698,71300.0
2010-12-20 13:00:00,39.64,39.71,39.64,39.68,29300.0,23.0756,23.1164,23.0756,23.0989,29300.0
2010-12-20 13:30:00,39.67,39.7,39.56,39.56,23400.0,23.0931,23.1106,23.0291,23.0291,23400.0
2010-12-20 14:00:00,39.57,39.81,39.56,39.76,71200.0,23.0349,23.1746,23.0291,23.1455,71200.0
2010-12-20 14:30:00,39.77,39.79,39.63,39.64,44100.0,23.1513,23.163,23.0698,23.0756,44100.0
2010-12-20 15:00:00,39.64,39.66,39.54,39.58,69100.0,23.0756,23.0873,23.0174,23.0407,69100.0
2010-12-20 15:30:00,39.59,39.72,39.57,39.62,154600.0,23.0465,23.1222,23.0349,23.064,154600.0
2010-12-21 09:30:00,39.79,39.87,39.59,39.71,92200.0,23.163,23.2095,23.0465,23.1164,92200.0
2010-12-21 10:00:00,39.72,39.78,39.64,39.77,66200.0,23.1222,23.1571,23.0756,23.1513,66200.0
2010-12-21 10:30:00,39.77,39.82,39.72,39.76,39300.0,23.1513,23.1804,23.1222,23.1455,39300.0
2010-12-21 11:00:00,39.77,39.77,39.69,39.72,33000.0,23.1513,23.1513,23.1047,23.1222,33000.0
2010-12-21 11:30:00,39.72,39.72,39.59,39.61,91800.0,23.1222,23.1222,23.0465,23.0582,91800.0
2010-12-21 12:00:00,39.62,39.73,39.61,39.71,39100.0,23.064,23.128,23.0582,23.1164,39100.0
2010-12-21 12:30:00,39.7,39.75,39.66,39.73,40900.0,23.1106,23.1397,23.0873,23.128,40900.0
2010-12-21 13:00:00,39.74,39.74,39.63,39.64,36000.0,23.1338,23.1338,23.0698,23.0756,36000.0
2010-12-21 13:30:00,39.63,39.7,39.62,39.69,24200.0,23.0698,23.1106,23.064,23.1047,24200.0
2010-12-21 14:00:00,39.69,39.7,39.65,39.65,26900.0,23.1047,23.1106,23.0815,23.0815,26900.0
2010-12-21 14:30:00,39.65,39.66,39.6,39.61,28800.0,23.0815,23.0873,23.0523,23.0582,28800.0
2010-12-21 15:00:00,39.61,39.65,39.6,39.65,75600.0,23.0582,23.0815,23.0523,23.0815,75600.0
2010-12-21 15:30:00,39.65,39.66,39.58,39.64,205000.0,23.0815,23.0873,23.0407,23.0756,205000.0
2010-12-22 09:30:00,39.6,39.64,39.33,39.48,94200.0,23.0523,23.0756,22.8952,22.9825,94200.0
2010-12-22 10:00:00,39.47,39.53,39.37,39.51,43000.0,22.9767,23.0116,22.9185,23.0,43000.0
2010-12-22 10:30:00,39.49,39.53,39.46,39.53,34400.0,22.9883,23.0116,22.9709,23.0116,34400.0
2010-12-22 11:00:00,39.53,39.59,39.53,39.58,44900.0,23.0116,23.0465,23.0116,23.0407,44900.0
2010-12-22 11:30:00,39.58,39.67,39.57,39.58,57700.0,23.0407,23.0931,23.0349,23.0407,57700.0
2010-12-22 12:00:00,39.59,39.66,39.58,39.64,40300.0,23.0465,23.0873,23.0407,23.0756,40300.0
2010-12-22 12:30:00,39.64,39.65,39.54,39.6,33200.0,23.0756,23.0815,23.0174,23.0523,33200.0
2010-12-22 13:00:00,39.6,39.6,39.5,39.56,30000.0,23.0523,23.0523,22.9941,23.0291,30000.0
2010-12-22 13:30:00,39.55,39.61,39.55,39.58,49600.0,23.0232,23.0582,23.0232,23.0407,49600.0
2010-12-22 14:00:00,39.58,39.62,39.55,39.62,29000.0,23.0407,23.064,23.0232,23.064,29000.0
2010-12-22 14:30:00,39.63,39.67,39.6,39.6,84200.0,23.0698,23.0931,23.0523,23.0523,84200.0
2010-12-22 15:00:00,39.59,39.64,39.59,39.63,48600.0,23.0465,23.0756,23.0465,23.0698,48600.0
2010-12-22 15:30:00,39.62,39.69,39.6,39.66,294300.0,23.064,23.1047,23.0523,23.0873,294300.0
2010-12-23 09:30:00,39.55,39.71,39.44,39.57,82500.0,23.0232,23.1164,22.9592,23.0349,82500.0
2010-12-23 10:00:00,39.56,39.62,39.48,39.58,84200.0,23.0291,23.064,22.9825,23.0407,84200.0
2010-12-23 10:30:00,39.6,39.63,39.42,39.48,39300.0,23.0523,23.0698,22.9476,22.9825,39300.0
2010-12-23 11:00:00,39.48,39.65,39.48,39.61,33100.0,22.9825,23.0815,22.9825,23.0582,33100.0
2010-12-23 11:30:00,39.62,39.62,39.5,39.51,26900.0,23.064,23.064,22.9941,23.0,26900.0
2010-12-23 12:00:00,39.51,39.54,39.48,39.52,26600.0,23.0,23.0174,22.9825,23.0058,26600.0
2010-12-23 12:30:00,39.53,39.65,39.51,39.6,48800.0,23.0116,23.0815,23.0,23.0523,48800.0
2010-12-23 13:00:00,39.59,39.6,39.53,39.54,35900.0,23.0465,23.0523,23.0116,23.0174,35900.0
2010-12-23 13:30:00,39.54,39.58,39.53,39.54,11900.0,23.0174,23.0407,23.0116,23.0174,11900.0
2010-12-23 14:00:00,39.53,39.56,39.44,39.48,25200.0,23.0116,23.0291,22.9592,22.9825,25200.0
2010-12-23 14:30:00,39.5,39.54,39.48,39.52,22100.0,22.9941,23.0174,22.9825,23.0058,22100.0
2010-12-23 15:00:00,39.52,39.57,39.49,39.56,26900.0,23.0058,23.0349,22.9883,23.0291,26900.0
2010-12-23 15:30:00,39.56,39.61,39.51,39.57,122700.0,23.0291,23.0582,23.0,23.0349,122700.0
2010-12-27 09:30:00,39.42,39.56,39.08,39.2,69600.0,22.9476,23.0291,22.7496,22.8195,69600.0
2010-12-27 10:00:00,39.21,39.42,39.16,39.4,42900.0,22.8253,22.9476,22.7962,22.9359,42900.0
2010-12-27 10:30:00,39.39,39.45,39.39,39.39,29300.0,22.9301,22.965,22.9301,22.9301,29300.0
2010-12-27 11:00:00,39.4,39.52,39.4,39.41,39200.0,22.9359,23.0058,22.9359,22.9417,39200.0
2010-12-27 11:30:00,39.42,39.5,39.38,39.5,16600.0,22.9476,22.9941,22.9243,22.9941,16600.0
2010-12-27 12:00:00,39.51,39.64,39.5,39.63,41600.0,23.0,23.0756,22.9941,23.0698,41600.0
2010-12-27 12:30:00,39.62,39.63,39.62,39.63,30200.0,23.064,23.0698,23.064,23.0698,30200.0
2010-12-27 13:00:00,39.62,39.87,39.62,39.85,78000.0,23.064,23.2095,23.064,23.1979,78000.0
2010-12-27 13:30:00,39.85,39.97,39.84,39.9,56800.0,23.1979,23.2677,23.1921,23.227,56800.0
2010-12-27 14:00:00,39.9,39.92,39.85,39.85,21800.0,23.227,23.2386,23.1979,23.1979,21800.0
2010-12-27 14:30:00,39.85,39.86,39.78,39.8,28800.0,23.1979,23.2037,23.1571,23.1688,28800.0
2010-12-27 15:00:00,39.79,39.85,39.79,39.83,38200.0,23.163,23.1979,23.163,23.1862,38200.0
2010-12-27 15:30:00,39.83,39.83,39.72,39.73,129500.0,23.1862,23.1862,23.1222,23.128,129500.0
2010-12-28 09:30:00,39.72,39.84,39.44,39.52,78200.0,23.1222,23.1921,22.9592,23.0058,78200.0
2010-12-28 10:00:00,39.52,39.62,39.47,39.58,46000.0,23.0058,23.064,22.9767,23.0407,46000.0
2010-12-28 10:30:00,39.56,39.58,39.43,39.44,39300.0,23.0291,23.0407,22.9534,22.9592,39300.0
2010-12-28 11:00:00,39.44,39.55,39.42,39.46,40200.0,22.9592,23.0232,22.9476,22.9709,40200.0
2010-12-28 11:30:00,39.46,39.49,39.34,39.34,22400.0,22.9709,22.9883,22.901,22.901,22400.0
2010-12-28 12:00:00,39.34,39.38,39.15,39.36,141100.0,22.901,22.9243,22.7904,22.9126,141100.0
2010-12-28 12:30:00,39.37,39.44,39.37,39.44,33600.0,22.9185,22.9592,22.9185,22.9592,33600.0
2010-12-28 13:00:00,39.44,39.48,39.44,39.46,12500.0,22.9592,22.9825,22.9592,22.9709,12500.0
2010-12-28 13:30:00,39.47,39.56,39.46,39.56,19000.0,22.9767,23.0291,22.9709,23.0291,19000.0
2010-12-28 14:00:00,39.56,39.56,39.5,39.52,21100.0,23.0291,23.0291,22.9941,23.0058,21100.0
2010-12-28 14:30:00,39.52,39.59,39.52,39.57,15800.0,23.0058,23.0465,23.0058,23.0349,15800.0
2010-12-28 15:00:00,39.57,39.62,39.57,39.62,26200.0,23.0349,23.064,23.0349,23.064,26200.0
2010-12-28 15:30:00,39.62,39.67,39.62,39.63,142300.0,23.064,23.0931,23.064,23.0698,142300.0
2010-12-29 09:30:00,39.74,39.77,39.33,39.41,53000.0,23.1338,23.1513,22.8952,22.9417,53000.0
2010-12-29 10:00:00,39.42,39.43,39.27,39.35,75600.0,22.9476,22.9534,22.8602,22.9068,75600.0
2010-12-29 10:30:00,39.35,39.63,39.29,39.35,60900.0,22.9068,23.0698,22.8719,22.9068,60900.0
2010-12-29 11:00:00,39.35,39.37,39.18,39.23,50900.0,22.9068,22.9185,22.8079,22.837,50900.0
2010-12-29 11:30:00,39.23,39.3,39.22,39.28,28800.0,22.837,22.8777,22.8311,22.8661,28800.0
2010-12-29 12:00:00,39.29,39.36,39.29,39.33,23900.0,22.8719,22.9126,22.8719,22.8952,23900.0
2010-12-29 12:30:00,39.34,39.46,39.33,39.46,35700.0,22.901,22.9709,22.8952,22.9709,35700.0
2010-12-29 13:00:00,39.46,39.48,39.42,39.47,21700.0,22.9709,22.9825,22.9476,22.9767,21700.0
2010-12-29 13:30:00,39.47,39.48,39.4,39.41,24600.0,22.9767,22.9825,22.9359,22.9417,24600.0
2010-12-29 14:00:00,39.42,39.44,39.39,39.41,25800.0,22.9476,22.9592,22.9301,22.9417,25800.0
2010-12-29 14:30:00,39.42,39.42,39.39,39.42,25400.0,22.9476,22.9476,22.9301,22.9476,25400.0
2010-12-29 15:00:00,39.42,39.53,39.41,39.5,60800.0,22.9476,23.0116,22.9417,22.9941,60800.0
2010-12-29 15:30:00,39.49,39.52,39.42,39.49,141600.0,22.9883,23.0058,22.9476,22.9883,141600.0
2010-12-30 09:30:00,39.5,39.5,39.27,39.34,69100.0,22.9941,22.9941,22.8602,22.901,69100.0
2010-12-30 10:00:00,39.36,39.37,39.18,39.21,97300.0,22.9126,22.9185,22.8079,22.8253,97300.0
2010-12-30 10:30:00,39.21,39.27,39.16,39.2,54100.0,22.8253,22.8602,22.7962,22.8195,54100.0
2010-12-30 11:00:00,39.21,39.24,39.15,39.16,54000.0,22.8253,22.8428,22.7904,22.7962,54000.0
2010-12-30 11:30:00,39.16,39.16,39.02,39.04,68800.0,22.7962,22.7962,22.7147,22.7264,68800.0
2010-12-30 12:00:00,39.05,39.14,39.04,39.11,59000.0,22.7322,22.7846,22.7264,22.7671,59000.0
2010-12-30 12:30:00,39.11,39.2,39.08,39.19,48300.0,22.7671,22.8195,22.7496,22.8137,48300.0
2010-12-30 13:00:00,39.19,39.23,39.17,39.22,30200.0,22.8137,22.837,22.802,22.8311,30200.0
2010-12-30 13:30:00,39.23,39.23,39.19,39.21,34700.0,22.837,22.837,22.8137,22.8253,34700.0
2010-12-30 14:00:00,39.2,39.21,39.17,39.18,31100.0,22.8195,22.8253,22.802,22.8079,31100.0
2010-12-30 14:30:00,39.18,39.21,39.16,39.2,45000.0,22.8079,22.8253,22.7962,22.8195,45000.0
2010-12-30 15:00:00,39.19,39.23,39.16,39.22,123100.0,22.8137,22.837,22.7962,22.8311,123100.0
2010-12-30 15:30:00,39.22,39.23,39.16,39.19,169600.0,22.8311,22.837,22.7962,22.8137,169600.0
2010-12-31 09:30:00,39.14,39.19,38.67,38.86,147200.0,22.7846,22.8137,22.511,22.6216,147200.0
2010-12-31 10:00:00,38.86,38.87,38.61,38.64,78700.0,22.6216,22.6274,22.476,22.4935,78700.0
2010-12-31 10:30:00,38.64,38.69,38.58,38.67,89100.0,22.4935,22.5226,22.4586,22.511,89100.0
2010-12-31 11:00:00,38.67,38.7,38.58,38.59,64300.0,22.511,22.5284,22.4586,22.4644,64300.0
2010-12-31 11:30:00,38.59,38.59,38.43,38.45,72400.0,22.4644,22.4644,22.3713,22.3829,72400.0
2010-12-31 12:00:00,38.45,38.56,38.43,38.55,65900.0,22.3829,22.4469,22.3713,22.4411,65900.0
2010-12-31 12:30:00,38.55,38.63,38.54,38.57,110300.0,22.4411,22.4877,22.4353,22.4528,110300.0
2010-12-31 13:00:00,38.57,38.63,38.54,38.63,77300.0,22.4528,22.4877,22.4353,22.4877,77300.0
2010-12-31 13:30:00,38.63,38.69,38.62,38.64,44900.0,22.4877,22.5226,22.4819,22.4935,44900.0
2010-12-31 14:00:00,38.63,38.63,38.52,38.55,96200.0,22.4877,22.4877,22.4236,22.4411,96200.0
2010-12-31 14:30:00,38.55,38.57,38.51,38.53,88800.0,22.4411,22.4528,22.4178,22.4295,88800.0
2010-12-31 15:00:00,38.53,38.62,38.52,38.62,112900.0,22.4295,22.4819,22.4236,22.4819,112900.0
2010-12-31 15:30:00,38.62,38.75,38.61,38.65,342400.0,22.4819,22.5575,22.476,22.4993,342400.0
2011-01-03 09:30:00,38.49,38.6,38.06,38.54,381000.0,22.4062,22.4702,22.1559,22.4353,381000.0
2011-01-03 10:00:00,38.54,39.06,38.46,39.05,217400.0,22.4353,22.738,22.3887,22.7322,217400.0
2011-01-03 10:30:00,39.04,39.37,39.04,39.33,167700.0,22.7264,22.9185,22.7264,22.8952,167700.0
2011-01-03 11:00:00,39.33,39.4,39.29,39.35,115100.0,22.8952,22.9359,22.8719,22.9068,115100.0
2011-01-03 11:30:00,39.34,39.37,39.28,39.32,64000.0,22.901,22.9185,22.8661,22.8894,64000.0
2011-01-03 12:00:00,39.32,39.35,39.17,39.17,53500.0,22.8894,22.9068,22.802,22.802,53500.0
2011-01-03 12:30:00,39.18,39.26,39.13,39.14,60900.0,22.8079,22.8544,22.7787,22.7846,60900.0
2011-01-03 13:00:00,39.13,39.14,39.04,39.08,76700.0,22.7787,22.7846,22.7264,22.7496,76700.0
2011-01-03 13:30:00,39.07,39.09,38.96,38.97,58000.0,22.7438,22.7555,22.6798,22.6856,58000.0
2011-01-03 14:00:00,38.97,39.03,38.9,38.9,73300.0,22.6856,22.7205,22.6449,22.6449,73300.0
2011-01-03 14:30:00,38.9,38.92,38.84,38.89,118900.0,22.6449,22.6565,22.6099,22.639,118900.0
2011-01-03 15:00:00,38.9,38.91,38.66,38.68,166300.0,22.6449,22.6507,22.5051,22.5168,166300.0
2011-01-03 15:30:00,38.68,38.8,38.68,38.75,320100.0,22.5168,22.5866,22.5168,22.5575,320100.0
2011-01-04 09:30:00,38.7,39.0,38.7,38.88,96600.0,22.5284,22.7031,22.5284,22.6332,96600.0
2011-01-04 10:00:00,38.89,38.93,38.72,38.72,65000.0,22.639,22.6623,22.5401,22.5401,65000.0
2011-01-04 10:30:00,38.76,38.8,38.58,38.61,43700.0,22.5634,22.5866,22.4586,22.476,43700.0
2011-01-04 11:00:00,38.61,38.73,38.54,38.58,50000.0,22.476,22.5459,22.4353,22.4586,50000.0
2011-01-04 11:30:00,38.58,38.59,38.37,38.4,91200.0,22.4586,22.4644,22.3363,22.3538,91200.0
2011-01-04 12:00:00,38.39,38.42,38.3,38.33,77600.0,22.348,22.3654,22.2956,22.313,77600.0
2011-01-04 12:30:00,38.33,38.39,38.26,38.39,58700.0,22.313,22.348,22.2723,22.348,58700.0
2011-01-04 13:00:00,38.39,38.47,38.38,38.47,37500.0,22.348,22.3945,22.3422,22.3945,37500.0
2011-01-04 13:30:00,38.46,38.5,38.45,38.46,32800.0,22.3887,22.412,22.3829,22.3887,32800.0
2011-01-04 14:00:00,38.46,38.54,38.41,38.49,94000.0,22.3887,22.4353,22.3596,22.4062,94000.0
2011-01-04 14:30:00,38.5,38.53,38.44,38.45,69700.0,22.412,22.4295,22.3771,22.3829,69700.0
2011-01-04 15:00:00,38.45,38.5,38.39,38.48,175200.0,22.3829,22.412,22.348,22.4004,175200.0
2011-01-04 15:30:00,38.48,38.48,38.38,38.48,467300.0,22.4004,22.4004,22.3422,22.4004,467300.0
2011-01-05 09:30:00,38.2,38.2,37.46,37.47,366400.0,22.2374,22.2374,21.8066,21.8124,366400.0
2011-01-05 10:00:00,37.48,37.74,37.48,37.51,390800.0,21.8182,21.9696,21.8182,21.8357,390800.0
2011-01-05 10:30:00,37.51,37.86,37.49,37.68,187200.0,21.8357,22.0394,21.8241,21.9347,187200.0
2011-01-05 11:00:00,37.68,37.95,37.66,37.74,170400.0,21.9347,22.0918,21.923,21.9696,170400.0
2011-01-05 11:30:00,37.75,37.83,37.69,37.74,149700.0,21.9754,22.022,21.9405,21.9696,149700.0
2011-01-05 12:00:00,37.75,37.91,37.71,37.83,146500.0,21.9754,22.0686,21.9521,22.022,146500.0
2011-01-05 12:30:00,37.82,37.85,37.72,37.75,94600.0,22.0162,22.0336,21.9579,21.9754,94600.0
2011-01-05 13:00:00,37.75,37.81,37.66,37.67,245000.0,21.9754,22.0103,21.923,21.9288,245000.0
2011-01-05 13:30:00,37.66,37.84,37.63,37.76,110300.0,21.923,22.0278,21.9056,21.9812,110300.0
2011-01-05 14:00:00,37.76,37.76,37.62,37.64,137100.0,21.9812,21.9812,21.8997,21.9114,137100.0
2011-01-05 14:30:00,37.64,37.71,37.63,37.68,127100.0,21.9114,21.9521,21.9056,21.9347,127100.0
2011-01-05 15:00:00,37.69,37.76,37.68,37.7,214900.0,21.9405,21.9812,21.9347,21.9463,214900.0
2011-01-05 15:30:00,37.7,37.96,37.7,37.9,560900.0,21.9463,22.0977,21.9463,22.0627,560900.0
2011-01-06 09:30:00,37.92,38.35,37.83,38.33,202900.0,22.0744,22.3247,22.022,22.313,202900.0
2011-01-06 10:00:00,38.33,38.55,38.32,38.45,251600.0,22.313,22.4411,22.3072,22.3829,251600.0
2011-01-06 10:30:00,38.47,38.47,38.02,38.03,155800.0,22.3945,22.3945,22.1326,22.1384,155800.0
2011-01-06 11:00:00,38.04,38.24,37.92,38.19,146500.0,22.1442,22.2607,22.0744,22.2315,146500.0
2011-01-06 11:30:00,38.2,38.29,38.17,38.24,102800.0,22.2374,22.2898,22.2199,22.2607,102800.0
2011-01-06 12:00:00,38.23,38.29,38.18,38.18,74900.0,22.2548,22.2898,22.2257,22.2257,74900.0
2011-01-06 12:30:00,38.18,38.24,38.13,38.14,41400.0,22.2257,22.2607,22.1966,22.2024,41400.0
2011-01-06 13:00:00,38.14,38.15,38.04,38.04,34000.0,22.2024,22.2083,22.1442,22.1442,34000.0
2011-01-06 13:30:00,38.04,38.22,38.04,38.22,43700.0,22.1442,22.249,22.1442,22.249,43700.0
2011-01-06 14:00:00,38.23,38.25,38.19,38.22,73600.0,22.2548,22.2665,22.2315,22.249,73600.0
2011-01-06 14:30:00,38.22,38.28,38.15,38.17,123300.0,22.249,22.2839,22.2083,22.2199,123300.0
2011-01-06 15:00:00,38.17,38.28,38.12,38.18,135000.0,22.2199,22.2839,22.1908,22.2257,135000.0
2011-01-06 15:30:00,38.19,38.24,38.15,38.2,259200.0,22.2315,22.2607,22.2083,22.2374,259200.0
2011-01-07 09:30:00,38.09,38.09,37.45,37.5,246700.0,22.1733,22.1733,21.8008,21.8299,246700.0
2011-01-07 10:00:00,37.5,37.74,37.48,37.71,113000.0,21.8299,21.9696,21.8182,21.9521,113000.0
2011-01-07 10:30:00,37.72,37.76,37.51,37.72,122500.0,21.9579,21.9812,21.8357,21.9579,122500.0
2011-01-07 11:00:00,37.72,37.8,37.55,37.59,91600.0,21.9579,22.0045,21.859,21.8823,91600.0
2011-01-07 11:30:00,37.58,37.58,37.38,37.44,185300.0,21.8764,21.8764,21.76,21.7949,185300.0
2011-01-07 12:00:00,37.43,37.45,37.21,37.21,104200.0,21.7891,21.8008,21.6611,21.6611,104200.0
2011-01-07 12:30:00,37.22,37.27,36.9,37.15,163600.0,21.6669,21.696,21.4806,21.6261,163600.0
2011-01-07 13:00:00,37.16,37.41,37.14,37.29,101800.0,21.632,21.7775,21.6203,21.7076,101800.0
2011-01-07 13:30:00,37.29,37.44,37.28,37.33,85300.0,21.7076,21.7949,21.7018,21.7309,85300.0
2011-01-07 14:00:00,37.33,37.5,37.31,37.47,72700.0,21.7309,21.8299,21.7193,21.8124,72700.0
2011-01-07 14:30:00,37.47,37.7,37.43,37.61,95800.0,21.8124,21.9463,21.7891,21.8939,95800.0
2011-01-07 15:00:00,37.6,37.73,37.57,37.65,177000.0,21.8881,21.9638,21.8706,21.9172,177000.0
2011-01-07 15:30:00,37.65,37.72,37.64,37.69,304700.0,21.9172,21.9579,21.9114,21.9405,304700.0
2011-01-10 09:30:00,37.5,37.65,37.34,37.43,194000.0,21.8299,21.9172,21.7367,21.7891,194000.0
2011-01-10 10:00:00,37.42,37.92,37.39,37.89,200800.0,21.7833,22.0744,21.7658,22.0569,200800.0
2011-01-10 10:30:00,37.91,38.0,37.8,37.84,129800.0,22.0686,22.1209,22.0045,22.0278,129800.0
2011-01-10 11:00:00,37.85,37.96,37.79,37.88,75700.0,22.0336,22.0977,21.9987,22.0511,75700.0
2011-01-10 11:30:00,37.89,37.96,37.82,37.92,65000.0,22.0569,22.0977,22.0162,22.0744,65000.0
2011-01-10 12:00:00,37.93,38.1,37.89,38.0,146700.0,22.0802,22.1792,22.0569,22.1209,146700.0
2011-01-10 12:30:00,37.99,38.17,37.98,38.03,120200.0,22.1151,22.2199,22.1093,22.1384,120200.0
2011-01-10 13:00:00,38.03,38.16,38.02,38.15,53800.0,22.1384,22.2141,22.1326,22.2083,53800.0
2011-01-10 13:30:00,38.16,38.22,38.12,38.12,64400.0,22.2141,22.249,22.1908,22.1908,64400.0
2011-01-10 14:00:00,38.12,38.2,38.06,38.2,57800.0,22.1908,22.2374,22.1559,22.2374,57800.0
2011-01-10 14:30:00,38.19,38.24,38.16,38.23,52700.0,22.2315,22.2607,22.2141,22.2548,52700.0
2011-01-10 15:00:00,38.24,38.47,38.2,38.47,186100.0,22.2607,22.3945,22.2374,22.3945,186100.0
2011-01-10 15:30:00,38.46,38.69,38.44,38.62,891600.0,22.3887,22.5226,22.3771,22.4819,891600.0
2011-01-11 09:30:00,38.75,38.95,38.65,38.78,265900.0,22.5575,22.674,22.4993,22.575,265900.0
2011-01-11 10:00:00,38.78,38.85,38.61,38.79,101000.0,22.575,22.6158,22.476,22.5808,101000.0
2011-01-11 10:30:00,38.8,38.8,38.53,38.66,88200.0,22.5866,22.5866,22.4295,22.5051,88200.0
2011-01-11 11:00:00,38.67,38.87,38.67,38.83,80200.0,22.511,22.6274,22.511,22.6041,80200.0
2011-01-11 11:30:00,38.83,38.9,38.75,38.75,61200.0,22.6041,22.6449,22.5575,22.5575,61200.0
2011-01-11 12:00:00,38.75,38.81,38.7,38.74,44800.0,22.5575,22.5925,22.5284,22.5517,44800.0
2011-01-11 12:30:00,38.74,38.83,38.68,38.68,90100.0,22.5517,22.6041,22.5168,22.5168,90100.0
2011-01-11 13:00:00,38.68,38.69,38.46,38.69,117600.0,22.5168,22.5226,22.3887,22.5226,117600.0
2011-01-11 13:30:00,38.68,38.77,38.59,38.61,115900.0,22.5168,22.5692,22.4644,22.476,115900.0
2011-01-11 14:00:00,38.62,38.67,38.53,38.64,113000.0,22.4819,22.511,22.4295,22.4935,113000.0
2011-01-11 14:30:00,38.63,38.66,38.54,38.61,57800.0,22.4877,22.5051,22.4353,22.476,57800.0
2011-01-11 15:00:00,38.61,38.64,38.56,38.59,139500.0,22.476,22.4935,22.4469,22.4644,139500.0
2011-01-11 15:30:00,38.59,38.62,38.55,38.56,317900.0,22.4644,22.4819,22.4411,22.4469,317900.0
2011-01-12 09:30:00,38.89,38.91,38.63,38.81,125700.0,22.639,22.6507,22.4877,22.5925,125700.0
2011-01-12 10:00:00,38.81,38.84,38.72,38.76,114100.0,22.5925,22.6099,22.5401,22.5634,114100.0
2011-01-12 10:30:00,38.76,38.86,38.73,38.85,70500.0,22.5634,22.6216,22.5459,22.6158,70500.0
2011-01-12 11:00:00,38.86,38.94,38.84,38.89,102900.0,22.6216,22.6681,22.6099,22.639,102900.0
2011-01-12 11:30:00,38.9,39.01,38.8,38.82,175400.0,22.6449,22.7089,22.5866,22.5983,175400.0
2011-01-12 12:00:00,38.82,38.96,38.74,38.95,85100.0,22.5983,22.6798,22.5517,22.674,85100.0
2011-01-12 12:30:00,38.96,38.98,38.92,38.92,32500.0,22.6798,22.6914,22.6565,22.6565,32500.0
2011-01-12 13:00:00,38.92,38.99,38.89,38.97,52600.0,22.6565,22.6973,22.639,22.6856,52600.0
2011-01-12 13:30:00,38.97,38.99,38.91,38.98,62000.0,22.6856,22.6973,22.6507,22.6914,62000.0
2011-01-12 14:00:00,38.99,39.05,38.94,39.05,67300.0,22.6973,22.7322,22.6681,22.7322,67300.0
2011-01-12 14:30:00,39.05,39.07,38.94,38.95,91500.0,22.7322,22.7438,22.6681,22.674,91500.0
2011-01-12 15:00:00,38.94,39.01,38.92,38.99,121700.0,22.6681,22.7089,22.6565,22.6973,121700.0
2011-01-12 15:30:00,38.99,39.02,38.92,39.0,286100.0,22.6973,22.7147,22.6565,22.7031,286100.0
2011-01-13 09:30:00,39.58,39.59,39.26,39.4,423600.0,23.0407,23.0465,22.8544,22.9359,423600.0
2011-01-13 10:00:00,39.4,39.66,39.34,39.65,239800.0,22.9359,23.0873,22.901,23.0815,239800.0
2011-01-13 10:30:00,39.66,39.74,39.57,39.72,121500.0,23.0873,23.1338,23.0349,23.1222,121500.0
2011-01-13 11:00:00,39.71,39.72,39.64,39.66,77700.0,23.1164,23.1222,23.0756,23.0873,77700.0
2011-01-13 11:30:00,39.66,39.7,39.48,39.49,64800.0,23.0873,23.1106,22.9825,22.9883,64800.0
2011-01-13 12:00:00,39.49,39.66,39.49,39.57,41700.0,22.9883,23.0873,22.9883,23.0349,41700.0
2011-01-13 12:30:00,39.58,39.65,39.57,39.64,40800.0,23.0407,23.0815,23.0349,23.0756,40800.0
2011-01-13 13:00:00,39.64,39.69,39.56,39.65,85800.0,23.0756,23.1047,23.0291,23.0815,85800.0
2011-01-13 13:30:00,39.65,40.12,39.65,39.94,469800.0,23.0815,23.3551,23.0815,23.2503,469800.0
2011-01-13 14:00:00,39.93,39.93,39.76,39.89,166200.0,23.2445,23.2445,23.1455,23.2212,166200.0
2011-01-13 14:30:00,39.88,39.88,39.65,39.68,208700.0,23.2153,23.2153,23.0815,23.0989,208700.0
2011-01-13 15:00:00,39.67,39.88,39.67,39.83,190100.0,23.0931,23.2153,23.0931,23.1862,190100.0
2011-01-13 15:30:00,39.83,39.86,39.67,39.74,649400.0,23.1862,23.2037,23.0931,23.1338,649400.0
2011-01-14 09:30:00,41.89,42.0,41.28,41.66,1386300.0,24.3854,24.4495,24.0303,24.2515,1386300.0
2011-01-14 10:00:00,41.66,42.43,41.65,42.25,1160600.0,24.2515,24.6998,24.2457,24.595,1160600.0
2011-01-14 10:30:00,42.27,42.75,41.9,42.56,675700.0,24.6066,24.8861,24.3912,24.7755,675700.0
2011-01-14 11:00:00,42.56,42.62,42.22,42.34,404800.0,24.7755,24.8104,24.5775,24.6474,404800.0
2011-01-14 11:30:00,42.32,42.64,42.19,42.3,422900.0,24.6357,24.822,24.5601,24.6241,422900.0
2011-01-14 12:00:00,42.3,42.41,42.2,42.2,279600.0,24.6241,24.6881,24.5659,24.5659,279600.0
2011-01-14 12:30:00,42.2,42.26,42.0,42.03,416500.0,24.5659,24.6008,24.4495,24.4669,416500.0
2011-01-14 13:00:00,42.03,42.11,41.92,42.06,319600.0,24.4669,24.5135,24.4029,24.4844,319600.0
2011-01-14 13:30:00,42.06,42.35,42.05,42.18,271600.0,24.4844,24.6532,24.4786,24.5542,271600.0
2011-01-14 14:00:00,42.18,42.31,42.14,42.22,300400.0,24.5542,24.6299,24.531,24.5775,300400.0
2011-01-14 14:30:00,42.22,42.24,42.1,42.12,236100.0,24.5775,24.5892,24.5077,24.5193,236100.0
2011-01-14 15:00:00,42.12,42.15,42.1,42.1,272100.0,24.5193,24.5368,24.5077,24.5077,272100.0
2011-01-14 15:30:00,42.1,42.19,42.05,42.12,866400.0,24.5077,24.5601,24.4786,24.5193,866400.0
2011-01-18 09:30:00,42.31,42.95,42.15,42.42,577100.0,24.6299,25.0025,24.5368,24.694,577100.0
2011-01-18 10:00:00,42.41,42.45,42.12,42.18,205500.0,24.6881,24.7114,24.5193,24.5542,205500.0
2011-01-18 10:30:00,42.17,42.27,42.01,42.03,208000.0,24.5484,24.6066,24.4553,24.4669,208000.0
2011-01-18 11:00:00,42.03,42.36,42.03,42.35,171400.0,24.4669,24.659,24.4669,24.6532,171400.0
2011-01-18 11:30:00,42.35,42.43,42.19,42.21,141000.0,24.6532,24.6998,24.5601,24.5717,141000.0
2011-01-18 12:00:00,42.2,42.26,42.07,42.07,100800.0,24.5659,24.6008,24.4902,24.4902,100800.0
2011-01-18 12:30:00,42.07,42.15,42.02,42.07,87300.0,24.4902,24.5368,24.4611,24.4902,87300.0
2011-01-18 13:00:00,42.06,42.18,41.98,42.01,82400.0,24.4844,24.5542,24.4378,24.4553,82400.0
2011-01-18 13:30:00,42.01,42.23,41.99,42.22,140000.0,24.4553,24.5834,24.4436,24.5775,140000.0
2011-01-18 14:00:00,42.21,42.3,42.09,42.15,131800.0,24.5717,24.6241,24.5019,24.5368,131800.0
2011-01-18 14:30:00,42.16,42.26,42.16,42.23,117300.0,24.5426,24.6008,24.5426,24.5834,117300.0
2011-01-18 15:00:00,42.23,42.34,42.21,42.32,186000.0,24.5834,24.6474,24.5717,24.6357,186000.0
2011-01-18 15:30:00,42.32,42.42,42.25,42.39,472400.0,24.6357,24.694,24.595,24.6765,472400.0
2011-01-19 09:30:00,42.34,42.34,41.89,42.0,278100.0,24.6474,24.6474,24.3854,24.4495,278100.0
2011-01-19 10:00:00,42.0,42.15,41.62,41.64,204700.0,24.4495,24.5368,24.2283,24.2399,204700.0
2011-01-19 10:30:00,41.62,41.74,41.48,41.64,134800.0,24.2283,24.2981,24.1468,24.2399,134800.0
2011-01-19 11:00:00,41.65,41.84,41.63,41.8,120100.0,24.2457,24.3563,24.2341,24.333,120100.0
2011-01-19 11:30:00,41.8,41.92,41.69,41.78,81900.0,24.333,24.4029,24.269,24.3214,81900.0
2011-01-19 12:00:00,41.77,41.83,41.74,41.78,56200.0,24.3156,24.3505,24.2981,24.3214,56200.0
2011-01-19 12:30:00,41.77,41.77,41.6,41.68,81700.0,24.3156,24.3156,24.2166,24.2632,81700.0
2011-01-19 13:00:00,41.67,41.89,41.65,41.89,104900.0,24.2574,24.3854,24.2457,24.3854,104900.0
2011-01-19 13:30:00,41.88,41.95,41.79,41.83,64900.0,24.3796,24.4204,24.3272,24.3505,64900.0
2011-01-19 14:00:00,41.83,41.86,41.75,41.77,194400.0,24.3505,24.368,24.3039,24.3156,194400.0
2011-01-19 14:30:00,41.78,41.81,41.53,41.61,250800.0,24.3214,24.3389,24.1759,24.2224,250800.0
2011-01-19 15:00:00,41.61,41.68,41.54,41.64,163300.0,24.2224,24.2632,24.1817,24.2399,163300.0
2011-01-19 15:30:00,41.65,41.65,41.51,41.62,390000.0,24.2457,24.2457,24.1642,24.2283,390000.0
2011-01-20 09:30:00,41.69,41.69,40.88,41.34,219400.0,24.269,24.269,23.7975,24.0653,219400.0
2011-01-20 10:00:00,41.34,41.59,41.27,41.5,202300.0,24.0653,24.2108,24.0245,24.1584,202300.0
2011-01-20 10:30:00,41.51,41.55,41.27,41.3,229200.0,24.1642,24.1875,24.0245,24.042,229200.0
2011-01-20 11:00:00,41.3,41.47,41.12,41.16,141300.0,24.042,24.1409,23.9372,23.9605,141300.0
2011-01-20 11:30:00,41.16,41.44,41.07,41.44,135900.0,23.9605,24.1235,23.9081,24.1235,135900.0
2011-01-20 12:00:00,41.43,41.54,41.37,41.45,76000.0,24.1176,24.1817,24.0827,24.1293,76000.0
2011-01-20 12:30:00,41.44,41.65,41.43,41.53,62300.0,24.1235,24.2457,24.1176,24.1759,62300.0
2011-01-20 13:00:00,41.52,41.59,41.45,41.51,65900.0,24.17,24.2108,24.1293,24.1642,65900.0
2011-01-20 13:30:00,41.51,41.8,41.51,41.76,226500.0,24.1642,24.333,24.1642,24.3098,226500.0
2011-01-20 14:00:00,41.75,41.82,41.63,41.78,145300.0,24.3039,24.3447,24.2341,24.3214,145300.0
2011-01-20 14:30:00,41.78,42.1,41.78,42.04,206500.0,24.3214,24.5077,24.3214,24.4727,206500.0
2011-01-20 15:00:00,42.04,42.04,41.71,41.74,137700.0,24.4727,24.4727,24.2806,24.2981,137700.0
2011-01-20 15:30:00,41.74,42.88,41.68,42.12,1095300.0,24.2981,24.9617,24.2632,24.5193,1095300.0
2011-01-21 09:30:00,42.23,42.45,42.05,42.11,439300.0,24.5834,24.7114,24.4786,24.5135,439300.0
2011-01-21 10:00:00,42.13,42.23,41.98,42.18,135200.0,24.5251,24.5834,24.4378,24.5542,135200.0
2011-01-21 10:30:00,42.18,42.27,42.17,42.18,131900.0,24.5542,24.6066,24.5484,24.5542,131900.0
2011-01-21 11:00:00,42.19,42.26,41.93,42.06,127000.0,24.5601,24.6008,24.4087,24.4844,127000.0
2011-01-21 11:30:00,42.06,42.09,41.83,41.92,50200.0,24.4844,24.5019,24.3505,24.4029,50200.0
2011-01-21 12:00:00,41.92,42.01,41.82,41.97,37200.0,24.4029,24.4553,24.3447,24.432,37200.0
2011-01-21 12:30:00,41.96,41.97,41.72,41.86,59000.0,24.4262,24.432,24.2865,24.368,59000.0
2011-01-21 13:00:00,41.86,41.96,41.79,41.84,53800.0,24.368,24.4262,24.3272,24.3563,53800.0
2011-01-21 13:30:00,41.85,41.95,41.78,41.85,49000.0,24.3621,24.4204,24.3214,24.3621,49000.0
2011-01-21 14:00:00,41.86,41.92,41.82,41.83,53800.0,24.368,24.4029,24.3447,24.3505,53800.0
2011-01-21 14:30:00,41.83,41.91,41.79,41.79,50300.0,24.3505,24.3971,24.3272,24.3272,50300.0
2011-01-21 15:00:00,41.8,41.98,41.79,41.91,144100.0,24.333,24.4378,24.3272,24.3971,144100.0
2011-01-21 15:30:00,41.91,41.95,41.78,41.84,322000.0,24.3971,24.4204,24.3214,24.3563,322000.0
2011-01-24 09:30:00,42.16,42.49,41.97,42.4,277200.0,24.5426,24.7347,24.432,24.6823,277200.0
2011-01-24 10:00:00,42.4,42.82,42.38,42.81,270900.0,24.6823,24.9268,24.6707,24.921,270900.0
2011-01-24 10:30:00,42.81,43.09,42.8,43.07,300900.0,24.921,25.084,24.9152,25.0723,300900.0
2011-01-24 11:00:00,43.06,43.38,43.05,43.35,260500.0,25.0665,25.2528,25.0607,25.2353,260500.0
2011-01-24 11:30:00,43.35,43.36,43.17,43.21,255400.0,25.2353,25.2412,25.1306,25.1538,255400.0
2011-01-24 12:00:00,43.21,43.32,43.21,43.29,478000.0,25.1538,25.2179,25.1538,25.2004,478000.0
2011-01-24 12:30:00,43.29,43.3,43.18,43.19,132800.0,25.2004,25.2062,25.1364,25.1422,132800.0
2011-01-24 13:00:00,43.19,43.27,43.17,43.22,266700.0,25.1422,25.1888,25.1306,25.1597,266700.0
2011-01-24 13:30:00,43.22,43.26,43.01,43.07,366300.0,25.1597,25.1829,25.0374,25.0723,366300.0
2011-01-24 14:00:00,43.06,43.22,43.06,43.17,105700.0,25.0665,25.1597,25.0665,25.1306,105700.0
2011-01-24 14:30:00,43.18,43.23,43.08,43.12,580400.0,25.1364,25.1655,25.0782,25.1014,580400.0
2011-01-24 15:00:00,43.11,43.24,43.06,43.14,420100.0,25.0956,25.1713,25.0665,25.1131,420100.0
2011-01-24 15:30:00,43.14,43.21,43.04,43.1,686900.0,25.1131,25.1538,25.0549,25.0898,686900.0
2011-01-25 09:30:00,42.96,43.27,42.72,43.11,330800.0,25.0083,25.1888,24.8686,25.0956,330800.0
2011-01-25 10:00:00,43.11,43.19,42.89,43.05,435900.0,25.0956,25.1422,24.9676,25.0607,435900.0
2011-01-25 10:30:00,43.05,43.19,42.99,43.08,362200.0,25.0607,25.1422,25.0258,25.0782,362200.0
2011-01-25 11:00:00,43.08,43.11,42.97,43.03,371900.0,25.0782,25.0956,25.0141,25.0491,371900.0
2011-01-25 11:30:00,43.04,43.12,42.95,43.02,239800.0,25.0549,25.1014,25.0025,25.0432,239800.0
2011-01-25 12:00:00,43.02,43.45,43.01,43.33,328100.0,25.0432,25.2936,25.0374,25.2237,328100.0
2011-01-25 12:30:00,43.33,43.62,43.23,43.52,278300.0,25.2237,25.3925,25.1655,25.3343,278300.0
2011-01-25 13:00:00,43.52,43.69,43.49,43.51,224400.0,25.3343,25.4333,25.3168,25.3285,224400.0
2011-01-25 13:30:00,43.51,43.62,43.5,43.52,164200.0,25.3285,25.3925,25.3227,25.3343,164200.0
2011-01-25 14:00:00,43.51,43.57,43.24,43.34,355300.0,25.3285,25.3634,25.1713,25.2295,355300.0
2011-01-25 14:30:00,43.33,43.54,43.28,43.44,441000.0,25.2237,25.3459,25.1946,25.2877,441000.0
2011-01-25 15:00:00,43.44,43.75,43.42,43.63,387000.0,25.2877,25.4682,25.2761,25.3983,387000.0
2011-01-25 15:30:00,43.63,43.72,43.39,43.64,430900.0,25.3983,25.4507,25.2586,25.4042,430900.0
2011-01-26 09:30:00,43.66,44.0,43.44,43.53,277100.0,25.4158,25.6137,25.2877,25.3401,277100.0
2011-01-26 10:00:00,43.54,43.87,43.25,43.87,361300.0,25.3459,25.538,25.1771,25.538,361300.0
2011-01-26 10:30:00,43.86,44.1,43.76,43.99,494600.0,25.5322,25.6719,25.474,25.6079,494600.0
2011-01-26 11:00:00,43.99,44.24,43.93,44.07,242500.0,25.6079,25.7534,25.573,25.6545,242500.0
2011-01-26 11:30:00,44.06,44.39,43.99,44.31,280000.0,25.6486,25.8408,25.6079,25.7942,280000.0
2011-01-26 12:00:00,44.31,44.39,44.28,44.38,168700.0,25.7942,25.8408,25.7767,25.8349,168700.0
2011-01-26 12:30:00,44.38,44.54,44.2,44.23,181500.0,25.8349,25.9281,25.7301,25.7476,181500.0
2011-01-26 13:00:00,44.23,44.38,44.08,44.34,139600.0,25.7476,25.8349,25.6603,25.8116,139600.0
2011-01-26 13:30:00,44.34,44.53,44.3,44.42,140600.0,25.8116,25.9223,25.7884,25.8582,140600.0
2011-01-26 14:00:00,44.42,44.62,44.35,44.44,191200.0,25.8582,25.9746,25.8175,25.8699,191200.0
2011-01-26 14:30:00,44.43,44.59,44.35,44.42,218700.0,25.864,25.9572,25.8175,25.8582,218700.0
2011-01-26 15:00:00,44.41,44.5,44.31,44.49,235000.0,25.8524,25.9048,25.7942,25.899,235000.0
2011-01-26 15:30:00,44.49,44.62,44.31,44.56,533700.0,25.899,25.9746,25.7942,25.9397,533700.0
2011-01-27 09:30:00,44.45,44.98,44.36,44.95,226300.0,25.8757,26.1842,25.8233,26.1667,226300.0
2011-01-27 10:00:00,44.95,45.0,44.85,45.0,197800.0,26.1667,26.1959,26.1085,26.1959,197800.0
2011-01-27 10:30:00,44.99,45.0,44.64,44.87,210700.0,26.19,26.1959,25.9863,26.1202,210700.0
2011-01-27 11:00:00,44.87,44.9,44.53,44.59,157900.0,26.1202,26.1376,25.9223,25.9572,157900.0
2011-01-27 11:30:00,44.59,44.69,44.49,44.62,192600.0,25.9572,26.0154,25.899,25.9746,192600.0
2011-01-27 12:00:00,44.63,44.68,44.47,44.52,90100.0,25.9805,26.0096,25.8873,25.9164,90100.0
2011-01-27 12:30:00,44.53,44.88,44.51,44.81,101900.0,25.9223,26.126,25.9106,26.0852,101900.0
2011-01-27 13:00:00,44.81,44.84,44.66,44.69,134600.0,26.0852,26.1027,25.9979,26.0154,134600.0
2011-01-27 13:30:00,44.69,44.73,44.61,44.71,88900.0,26.0154,26.0387,25.9688,26.027,88900.0
2011-01-27 14:00:00,44.72,44.72,44.45,44.45,87300.0,26.0329,26.0329,25.8757,25.8757,87300.0
2011-01-27 14:30:00,44.44,44.65,44.42,44.62,133900.0,25.8699,25.9921,25.8582,25.9746,133900.0
2011-01-27 15:00:00,44.62,44.63,44.47,44.56,215300.0,25.9746,25.9805,25.8873,25.9397,215300.0
2011-01-27 15:30:00,44.56,44.95,44.46,44.68,561600.0,25.9397,26.1667,25.8815,26.0096,561600.0
2011-01-28 09:30:00,45.26,45.99,44.83,45.82,481200.0,26.3472,26.7722,26.0969,26.6732,481200.0
2011-01-28 10:00:00,45.82,45.82,44.7,44.85,483100.0,26.6732,26.6732,26.0212,26.1085,483100.0
2011-01-28 10:30:00,44.83,44.94,44.42,44.84,351300.0,26.0969,26.1609,25.8582,26.1027,351300.0
2011-01-28 11:00:00,44.83,44.93,43.99,44.04,351300.0,26.0969,26.1551,25.6079,25.637,351300.0
2011-01-28 11:30:00,44.02,44.1,43.33,43.34,298300.0,25.6254,25.6719,25.2237,25.2295,298300.0
2011-01-28 12:00:00,43.33,43.63,43.02,43.42,279400.0,25.2237,25.3983,25.0432,25.2761,279400.0
2011-01-28 12:30:00,43.43,43.69,43.35,43.54,175200.0,25.2819,25.4333,25.2353,25.3459,175200.0
2011-01-28 13:00:00,43.53,43.61,43.3,43.31,263000.0,25.3401,25.3867,25.2062,25.2121,263000.0
2011-01-28 13:30:00,43.32,43.7,43.09,43.68,159800.0,25.2179,25.4391,25.084,25.4274,159800.0
2011-01-28 14:00:00,43.67,43.76,43.52,43.66,204300.0,25.4216,25.474,25.3343,25.4158,204300.0
2011-01-28 14:30:00,43.66,43.84,43.66,43.84,177600.0,25.4158,25.5206,25.4158,25.5206,177600.0
2011-01-28 15:00:00,43.84,43.9,43.55,43.58,195200.0,25.5206,25.5555,25.3518,25.3692,195200.0
2011-01-28 15:30:00,43.57,43.74,43.57,43.67,471500.0,25.3634,25.4624,25.3634,25.4216,471500.0
2011-01-31 09:30:00,43.55,43.73,43.05,43.07,379600.0,25.3518,25.4565,25.0607,25.0723,379600.0
2011-01-31 10:00:00,43.07,43.85,43.01,43.79,240600.0,25.0723,25.5264,25.0374,25.4915,240600.0
2011-01-31 10:30:00,43.81,43.93,43.67,43.89,92000.0,25.5031,25.573,25.4216,25.5497,92000.0
2011-01-31 11:00:00,43.88,44.02,43.82,43.93,126400.0,25.5439,25.6254,25.5089,25.573,126400.0
2011-01-31 11:30:00,43.93,43.93,43.74,43.88,74000.0,25.573,25.573,25.4624,25.5439,74000.0
2011-01-31 12:00:00,43.88,44.36,43.88,44.28,81400.0,25.5439,25.8233,25.5439,25.7767,81400.0
2011-01-31 12:30:00,44.29,44.32,43.95,43.99,70000.0,25.7825,25.8,25.5846,25.6079,70000.0
2011-01-31 13:00:00,44.0,44.13,43.97,43.99,72900.0,25.6137,25.6894,25.5963,25.6079,72900.0
2011-01-31 13:30:00,43.99,44.0,43.79,43.95,110400.0,25.6079,25.6137,25.4915,25.5846,110400.0
2011-01-31 14:00:00,43.96,44.0,43.83,43.88,82100.0,25.5904,25.6137,25.5148,25.5439,82100.0
2011-01-31 14:30:00,43.86,43.98,43.78,43.91,132400.0,25.5322,25.6021,25.4857,25.5613,132400.0
2011-01-31 15:00:00,43.9,44.04,43.86,43.87,126200.0,25.5555,25.637,25.5322,25.538,126200.0
2011-01-31 15:30:00,43.87,44.14,43.83,44.08,854300.0,25.538,25.6952,25.5148,25.6603,854300.0
2011-02-01 09:30:00,44.29,44.98,44.29,44.61,293700.0,25.7825,26.1842,25.7825,25.9688,293700.0
2011-02-01 10:00:00,44.64,44.83,44.49,44.7,181300.0,25.9863,26.0969,25.899,26.0212,181300.0
2011-02-01 10:30:00,44.71,45.0,44.68,44.83,174200.0,26.027,26.1959,26.0096,26.0969,174200.0
2011-02-01 11:00:00,44.83,44.9,44.66,44.89,174300.0,26.0969,26.1376,25.9979,26.1318,174300.0
2011-02-01 11:30:00,44.89,45.02,44.88,44.88,192600.0,26.1318,26.2075,26.126,26.126,192600.0
2011-02-01 12:00:00,44.88,45.14,44.88,45.1,225200.0,26.126,26.2774,26.126,26.2541,225200.0
2011-02-01 12:30:00,45.1,45.21,45.09,45.21,109700.0,26.2541,26.3181,26.2482,26.3181,109700.0
2011-02-01 13:00:00,45.21,45.28,45.08,45.17,132400.0,26.3181,26.3588,26.2424,26.2948,132400.0
2011-02-01 13:30:00,45.16,45.21,45.13,45.17,185700.0,26.289,26.3181,26.2715,26.2948,185700.0
2011-02-01 14:00:00,45.17,45.2,45.12,45.12,111500.0,26.2948,26.3123,26.2657,26.2657,111500.0
2011-02-01 14:30:00,45.13,45.25,45.05,45.21,227800.0,26.2715,26.3414,26.225,26.3181,227800.0
2011-02-01 15:00:00,45.23,45.23,45.13,45.17,137800.0,26.3297,26.3297,26.2715,26.2948,137800.0
2011-02-01 15:30:00,45.17,45.22,45.08,45.1,544100.0,26.2948,26.3239,26.2424,26.2541,544100.0
2011-02-02 09:30:00,44.82,45.2,44.63,45.1,247700.0,26.0911,26.3123,25.9805,26.2541,247700.0
2011-02-02 10:00:00,45.1,45.39,44.99,45.27,240700.0,26.2541,26.4229,26.19,26.353,240700.0
2011-02-02 10:30:00,45.26,45.43,45.14,45.37,161900.0,26.3472,26.4462,26.2774,26.4112,161900.0
2011-02-02 11:00:00,45.34,45.34,44.98,45.09,101000.0,26.3938,26.3938,26.1842,26.2482,101000.0
2011-02-02 11:30:00,45.08,45.22,45.07,45.21,76600.0,26.2424,26.3239,26.2366,26.3181,76600.0
2011-02-02 12:00:00,45.21,45.24,44.99,45.01,84500.0,26.3181,26.3356,26.19,26.2017,84500.0
2011-02-02 12:30:00,45.0,45.06,44.91,44.92,73600.0,26.1959,26.2308,26.1435,26.1493,73600.0
2011-02-02 13:00:00,44.93,45.21,44.93,45.11,86700.0,26.1551,26.3181,26.1551,26.2599,86700.0
2011-02-02 13:30:00,45.11,45.2,45.08,45.2,45800.0,26.2599,26.3123,26.2424,26.3123,45800.0
2011-02-02 14:00:00,45.2,45.2,45.16,45.2,151700.0,26.3123,26.3123,26.289,26.3123,151700.0
2011-02-02 14:30:00,45.2,45.3,45.17,45.23,154400.0,26.3123,26.3705,26.2948,26.3297,154400.0
2011-02-02 15:00:00,45.23,45.28,45.14,45.14,218400.0,26.3297,26.3588,26.2774,26.2774,218400.0
2011-02-02 15:30:00,45.14,45.16,45.03,45.15,344600.0,26.2774,26.289,26.2133,26.2832,344600.0
2011-02-03 09:30:00,44.98,45.09,44.73,45.08,126100.0,26.1842,26.2482,26.0387,26.2424,126100.0
2011-02-03 10:00:00,45.12,45.16,44.26,44.56,139600.0,26.2657,26.289,25.7651,25.9397,139600.0
2011-02-03 10:30:00,44.58,44.75,44.44,44.66,86500.0,25.9514,26.0503,25.8699,25.9979,86500.0
2011-02-03 11:00:00,44.65,44.66,44.46,44.58,63100.0,25.9921,25.9979,25.8815,25.9514,63100.0
2011-02-03 11:30:00,44.57,44.95,44.57,44.91,76900.0,25.9455,26.1667,25.9455,26.1435,76900.0
2011-02-03 12:00:00,44.91,45.0,44.83,44.95,38700.0,26.1435,26.1959,26.0969,26.1667,38700.0
2011-02-03 12:30:00,44.95,44.96,44.72,44.78,30600.0,26.1667,26.1726,26.0329,26.0678,30600.0
2011-02-03 13:00:00,44.77,44.79,44.69,44.77,41200.0,26.062,26.0736,26.0154,26.062,41200.0
2011-02-03 13:30:00,44.77,44.79,44.64,44.75,56800.0,26.062,26.0736,25.9863,26.0503,56800.0
2011-02-03 14:00:00,44.77,44.94,44.75,44.9,68500.0,26.062,26.1609,26.0503,26.1376,68500.0
2011-02-03 14:30:00,44.9,44.97,44.83,44.91,99500.0,26.1376,26.1784,26.0969,26.1435,99500.0
2011-02-03 15:00:00,44.91,45.08,44.91,45.03,121700.0,26.1435,26.2424,26.1435,26.2133,121700.0
2011-02-03 15:30:00,45.03,45.1,44.89,44.89,224900.0,26.2133,26.2541,26.1318,26.1318,224900.0
2011-02-04 09:30:00,44.9,45.0,44.73,44.91,99900.0,26.1376,26.1959,26.0387,26.1435,99900.0
2011-02-04 10:00:00,44.92,45.2,44.88,45.09,131900.0,26.1493,26.3123,26.126,26.2482,131900.0
2011-02-04 10:30:00,45.1,45.15,44.8,44.89,100100.0,26.2541,26.2832,26.0794,26.1318,100100.0
2011-02-04 11:00:00,44.88,44.99,44.71,44.93,96100.0,26.126,26.19,26.027,26.1551,96100.0
2011-02-04 11:30:00,44.93,45.11,44.89,45.07,113100.0,26.1551,26.2599,26.1318,26.2366,113100.0
2011-02-04 12:00:00,45.07,45.17,45.06,45.16,89100.0,26.2366,26.2948,26.2308,26.289,89100.0
2011-02-04 12:30:00,45.17,45.56,45.16,45.49,203700.0,26.2948,26.5218,26.289,26.4811,203700.0
2011-02-04 13:00:00,45.48,45.68,45.41,45.68,208900.0,26.4753,26.5917,26.4345,26.5917,208900.0
2011-02-04 13:30:00,45.67,45.7,45.54,45.63,124700.0,26.5859,26.6033,26.5102,26.5626,124700.0
2011-02-04 14:00:00,45.63,45.93,45.59,45.68,126800.0,26.5626,26.7372,26.5393,26.5917,126800.0
2011-02-04 14:30:00,45.68,45.71,45.6,45.71,127200.0,26.5917,26.6092,26.5451,26.6092,127200.0
2011-02-04 15:00:00,45.72,45.74,45.53,45.57,145500.0,26.615,26.6266,26.5044,26.5277,145500.0
2011-02-04 15:30:00,45.56,45.64,45.49,45.62,270200.0,26.5218,26.5684,26.4811,26.5568,270200.0
2011-02-07 09:30:00,45.66,46.13,45.61,45.87,431000.0,26.5801,26.8537,26.551,26.7023,431000.0
2011-02-07 10:00:00,45.88,46.46,45.85,46.44,308000.0,26.7081,27.0458,26.6907,27.0341,308000.0
2011-02-07 10:30:00,46.45,46.48,45.88,45.95,325600.0,27.0399,27.0574,26.7081,26.7489,325600.0
2011-02-07 11:00:00,45.95,46.38,45.93,46.26,278000.0,26.7489,26.9992,26.7372,26.9293,278000.0
2011-02-07 11:30:00,46.26,46.41,46.24,46.32,285200.0,26.9293,27.0167,26.9177,26.9643,285200.0
2011-02-07 12:00:00,46.32,46.43,46.26,46.29,205900.0,26.9643,27.0283,26.9293,26.9468,205900.0
2011-02-07 12:30:00,46.3,46.35,46.23,46.24,112900.0,26.9526,26.9817,26.9119,26.9177,112900.0
2011-02-07 13:00:00,46.23,46.36,46.23,46.33,95100.0,26.9119,26.9875,26.9119,26.9701,95100.0
2011-02-07 13:30:00,46.33,46.35,46.25,46.34,176800.0,26.9701,26.9817,26.9235,26.9759,176800.0
2011-02-07 14:00:00,46.33,46.35,46.21,46.3,147300.0,26.9701,26.9817,26.9002,26.9526,147300.0
2011-02-07 14:30:00,46.28,46.31,45.94,46.03,297200.0,26.941,26.9584,26.7431,26.7954,297200.0
2011-02-07 15:00:00,46.02,46.21,45.94,46.17,268400.0,26.7896,26.9002,26.7431,26.8769,268400.0
2011-02-07 15:30:00,46.16,46.22,46.11,46.17,375700.0,26.8711,26.9061,26.842,26.8769,375700.0
2011-02-08 09:30:00,46.1,46.14,45.37,45.83,281500.0,26.8362,26.8595,26.4112,26.679,281500.0
2011-02-08 10:00:00,45.82,45.9,45.57,45.67,147300.0,26.6732,26.7198,26.5277,26.5859,147300.0
2011-02-08 10:30:00,45.67,45.68,45.57,45.63,90700.0,26.5859,26.5917,26.5277,26.5626,90700.0
2011-02-08 11:00:00,45.64,45.71,45.44,45.67,97700.0,26.5684,26.6092,26.452,26.5859,97700.0
2011-02-08 11:30:00,45.68,46.16,45.68,46.15,253000.0,26.5917,26.8711,26.5917,26.8653,253000.0
2011-02-08 12:00:00,46.15,46.2,46.14,46.16,126800.0,26.8653,26.8944,26.8595,26.8711,126800.0
2011-02-08 12:30:00,46.16,46.2,46.14,46.16,118500.0,26.8711,26.8944,26.8595,26.8711,118500.0
2011-02-08 13:00:00,46.17,46.2,46.08,46.1,115100.0,26.8769,26.8944,26.8246,26.8362,115100.0
2011-02-08 13:30:00,46.1,46.18,45.97,45.98,120500.0,26.8362,26.8828,26.7605,26.7663,120500.0
2011-02-08 14:00:00,45.97,46.07,45.93,45.96,152200.0,26.7605,26.8187,26.7372,26.7547,152200.0
2011-02-08 14:30:00,45.96,46.04,45.95,46.04,167100.0,26.7547,26.8013,26.7489,26.8013,167100.0
2011-02-08 15:00:00,46.04,46.14,46.01,46.1,175500.0,26.8013,26.8595,26.7838,26.8362,175500.0
2011-02-08 15:30:00,46.11,46.2,46.06,46.2,367900.0,26.842,26.8944,26.8129,26.8944,367900.0
2011-02-09 09:30:00,46.05,46.14,45.61,45.8,164900.0,26.8071,26.8595,26.551,26.6616,164900.0
2011-02-09 10:00:00,45.78,45.92,45.66,45.92,141300.0,26.6499,26.7314,26.5801,26.7314,141300.0
2011-02-09 10:30:00,45.91,46.23,45.9,46.08,149400.0,26.7256,26.9119,26.7198,26.8246,149400.0
2011-02-09 11:00:00,46.07,46.12,45.9,46.0,121900.0,26.8187,26.8478,26.7198,26.778,121900.0
2011-02-09 11:30:00,46.0,46.05,45.89,45.9,293900.0,26.778,26.8071,26.7139,26.7198,293900.0
2011-02-09 12:00:00,45.9,46.03,45.86,45.99,132600.0,26.7198,26.7954,26.6965,26.7722,132600.0
2011-02-09 12:30:00,46.0,46.1,45.96,45.99,91600.0,26.778,26.8362,26.7547,26.7722,91600.0
2011-02-09 13:00:00,45.99,46.16,45.97,46.16,60900.0,26.7722,26.8711,26.7605,26.8711,60900.0
2011-02-09 13:30:00,46.15,46.19,46.07,46.11,49700.0,26.8653,26.8886,26.8187,26.842,49700.0
2011-02-09 14:00:00,46.1,46.1,45.97,46.04,112800.0,26.8362,26.8362,26.7605,26.8013,112800.0
2011-02-09 14:30:00,46.04,46.17,45.93,46.14,128900.0,26.8013,26.8769,26.7372,26.8595,128900.0
2011-02-09 15:00:00,46.13,46.22,46.13,46.19,228900.0,26.8537,26.9061,26.8537,26.8886,228900.0
2011-02-09 15:30:00,46.2,46.2,46.09,46.16,298400.0,26.8944,26.8944,26.8304,26.8711,298400.0
2011-02-10 09:30:00,45.76,45.78,45.09,45.5,272500.0,26.6383,26.6499,26.2482,26.4869,272500.0
2011-02-10 10:00:00,45.49,45.93,45.4,45.91,165700.0,26.4811,26.7372,26.4287,26.7256,165700.0
2011-02-10 10:30:00,45.91,46.21,45.83,46.07,81200.0,26.7256,26.9002,26.679,26.8187,81200.0
2011-02-10 11:00:00,46.07,46.21,46.01,46.19,62300.0,26.8187,26.9002,26.7838,26.8886,62300.0
2011-02-10 11:30:00,46.19,46.2,46.13,46.13,99600.0,26.8886,26.8944,26.8537,26.8537,99600.0
2011-02-10 12:00:00,46.14,46.2,46.14,46.19,118600.0,26.8595,26.8944,26.8595,26.8886,118600.0
2011-02-10 12:30:00,46.19,46.2,46.1,46.16,118500.0,26.8886,26.8944,26.8362,26.8711,118500.0
2011-02-10 13:00:00,46.17,46.2,46.08,46.1,87400.0,26.8769,26.8944,26.8246,26.8362,87400.0
2011-02-10 13:30:00,46.1,46.2,46.04,46.19,117900.0,26.8362,26.8944,26.8013,26.8886,117900.0
2011-02-10 14:00:00,46.18,46.24,46.15,46.18,338700.0,26.8828,26.9177,26.8653,26.8828,338700.0
2011-02-10 14:30:00,46.18,46.21,46.11,46.14,269900.0,26.8828,26.9002,26.842,26.8595,269900.0
2011-02-10 15:00:00,46.15,46.25,46.14,46.19,300400.0,26.8653,26.9235,26.8595,26.8886,300400.0
2011-02-10 15:30:00,46.2,46.21,46.04,46.17,725600.0,26.8944,26.9002,26.8013,26.8769,725600.0
2011-02-11 09:30:00,46.04,46.27,45.89,46.18,207200.0,26.8013,26.9352,26.7139,26.8828,207200.0
2011-02-11 10:00:00,46.18,46.22,46.15,46.2,395500.0,26.8828,26.9061,26.8653,26.8944,395500.0
2011-02-11 10:30:00,46.2,46.62,46.2,46.59,396000.0,26.8944,27.1389,26.8944,27.1214,396000.0
2011-02-11 11:00:00,46.59,46.88,46.54,46.81,177600.0,27.1214,27.2903,27.0923,27.2495,177600.0
2011-02-11 11:30:00,46.81,46.84,46.61,46.71,105000.0,27.2495,27.267,27.1331,27.1913,105000.0
2011-02-11 12:00:00,46.71,46.88,46.6,46.64,121500.0,27.1913,27.2903,27.1273,27.1505,121500.0
2011-02-11 12:30:00,46.64,46.71,46.6,46.7,104400.0,27.1505,27.1913,27.1273,27.1855,104400.0
2011-02-11 13:00:00,46.7,46.7,46.55,46.59,55500.0,27.1855,27.1855,27.0982,27.1214,55500.0
2011-02-11 13:30:00,46.59,46.67,46.49,46.65,62200.0,27.1214,27.168,27.0632,27.1564,62200.0
2011-02-11 14:00:00,46.65,46.9,46.6,46.7,276800.0,27.1564,27.3019,27.1273,27.1855,276800.0
2011-02-11 14:30:00,46.73,46.88,46.73,46.81,66200.0,27.2029,27.2903,27.2029,27.2495,66200.0
2011-02-11 15:00:00,46.8,46.86,46.73,46.8,61500.0,27.2437,27.2786,27.2029,27.2437,61500.0
2011-02-11 15:30:00,46.81,46.96,46.68,46.93,467200.0,27.2495,27.3368,27.1738,27.3194,467200.0
2011-02-14 09:30:00,47.13,47.67,47.06,47.59,325800.0,27.4358,27.7501,27.395,27.7036,325800.0
2011-02-14 10:00:00,47.6,47.94,47.6,47.86,258600.0,27.7094,27.9073,27.7094,27.8607,258600.0
2011-02-14 10:30:00,47.86,48.16,47.86,48.08,276700.0,27.8607,28.0354,27.8607,27.9888,276700.0
2011-02-14 11:00:00,48.08,48.08,47.92,48.01,135600.0,27.9888,27.9888,27.8957,27.9481,135600.0
2011-02-14 11:30:00,48.02,48.43,47.94,48.38,202400.0,27.9539,28.1926,27.9073,28.1635,202400.0
2011-02-14 12:00:00,48.37,48.41,48.29,48.33,153900.0,28.1576,28.1809,28.1111,28.1343,153900.0
2011-02-14 12:30:00,48.33,48.36,48.2,48.25,125900.0,28.1343,28.1518,28.0587,28.0878,125900.0
2011-02-14 13:00:00,48.25,48.42,48.14,48.4,140200.0,28.0878,28.1867,28.0237,28.1751,140200.0
2011-02-14 13:30:00,48.4,48.41,48.19,48.19,129400.0,28.1751,28.1809,28.0528,28.0528,129400.0
2011-02-14 14:00:00,48.18,48.31,48.09,48.19,137700.0,28.047,28.1227,27.9946,28.0528,137700.0
2011-02-14 14:30:00,48.17,48.19,48.05,48.08,217800.0,28.0412,28.0528,27.9713,27.9888,217800.0
2011-02-14 15:00:00,48.08,48.17,48.0,48.06,212900.0,27.9888,28.0412,27.9422,27.9772,212900.0
2011-02-14 15:30:00,48.06,48.18,47.97,48.18,389400.0,27.9772,28.047,27.9248,28.047,389400.0
2011-02-15 09:30:00,48.0,48.39,47.75,48.37,312900.0,27.9422,28.1693,27.7967,28.1576,312900.0
2011-02-15 10:00:00,48.37,48.38,47.89,48.0,255200.0,28.1576,28.1635,27.8782,27.9422,255200.0
2011-02-15 10:30:00,47.99,48.19,47.94,47.96,130900.0,27.9364,28.0528,27.9073,27.919,130900.0
2011-02-15 11:00:00,47.96,48.08,47.96,48.03,105100.0,27.919,27.9888,27.919,27.9597,105100.0
2011-02-15 11:30:00,48.03,48.06,47.83,47.87,81600.0,27.9597,27.9772,27.8433,27.8666,81600.0
2011-02-15 12:00:00,47.87,48.15,47.85,48.13,86600.0,27.8666,28.0296,27.8549,28.0179,86600.0
2011-02-15 12:30:00,48.13,48.3,48.07,48.2,160900.0,28.0179,28.1169,27.983,28.0587,160900.0
2011-02-15 13:00:00,48.19,48.27,48.07,48.07,133600.0,28.0528,28.0994,27.983,27.983,133600.0
2011-02-15 13:30:00,48.07,48.13,48.04,48.11,117500.0,27.983,28.0179,27.9655,28.0063,117500.0
2011-02-15 14:00:00,48.11,48.12,48.0,48.02,130500.0,28.0063,28.0121,27.9422,27.9539,130500.0
2011-02-15 14:30:00,48.01,48.1,47.95,48.03,145800.0,27.9481,28.0005,27.9131,27.9597,145800.0
2011-02-15 15:00:00,48.02,48.26,48.02,48.22,213700.0,27.9539,28.0936,27.9539,28.0703,213700.0
2011-02-15 15:30:00,48.22,48.29,48.12,48.23,374500.0,28.0703,28.1111,28.0121,28.0761,374500.0
2011-02-16 09:30:00,48.79,48.9,48.33,48.55,424400.0,28.4021,28.4662,28.1343,28.2624,424400.0
2011-02-16 10:00:00,48.54,48.95,48.52,48.59,271900.0,28.2566,28.4953,28.2449,28.2857,271900.0
2011-02-16 10:30:00,48.6,48.75,48.5,48.54,118800.0,28.2915,28.3788,28.2333,28.2566,118800.0
2011-02-16 11:00:00,48.55,48.83,48.52,48.72,148400.0,28.2624,28.4254,28.2449,28.3614,148400.0
2011-02-16 11:30:00,48.72,48.95,48.67,48.8,133600.0,28.3614,28.4953,28.3323,28.4079,133600.0
2011-02-16 12:00:00,48.8,48.81,48.46,48.5,100100.0,28.4079,28.4138,28.21,28.2333,100100.0
2011-02-16 12:30:00,48.5,48.64,48.45,48.64,96300.0,28.2333,28.3148,28.2042,28.3148,96300.0
2011-02-16 13:00:00,48.62,48.67,48.48,48.49,78500.0,28.3032,28.3323,28.2217,28.2275,78500.0
2011-02-16 13:30:00,48.49,48.72,48.48,48.7,87200.0,28.2275,28.3614,28.2217,28.3497,87200.0
2011-02-16 14:00:00,48.7,48.71,48.47,48.49,89600.0,28.3497,28.3556,28.2158,28.2275,89600.0
2011-02-16 14:30:00,48.49,48.7,48.49,48.64,84800.0,28.2275,28.3497,28.2275,28.3148,84800.0
2011-02-16 15:00:00,48.65,48.81,48.61,48.75,132200.0,28.3206,28.4138,28.2973,28.3788,132200.0
2011-02-16 15:30:00,48.74,48.86,48.71,48.82,306700.0,28.373,28.4429,28.3556,28.4196,306700.0
2011-02-17 09:30:00,48.68,49.37,48.5,49.25,281500.0,28.4811,28.8848,28.3758,28.8146,281500.0
2011-02-17 10:00:00,49.25,49.32,49.03,49.06,206000.0,28.8146,28.8556,28.6859,28.7035,206000.0
2011-02-17 10:30:00,49.06,49.38,49.0,49.34,153800.0,28.7035,28.8907,28.6683,28.8673,153800.0
2011-02-17 11:00:00,49.35,49.7,49.33,49.69,222400.0,28.8731,29.0779,28.8614,29.072,222400.0
2011-02-17 11:30:00,49.69,49.7,49.53,49.58,221500.0,29.072,29.0779,28.9784,29.0077,221500.0
2011-02-17 12:00:00,49.56,49.75,49.55,49.6,316800.0,28.996,29.1071,28.9901,29.0194,316800.0
2011-02-17 12:30:00,49.61,49.71,49.53,49.53,164300.0,29.0252,29.0837,28.9784,28.9784,164300.0
2011-02-17 13:00:00,49.54,49.75,49.54,49.73,134600.0,28.9843,29.1071,28.9843,29.0954,134600.0
2011-02-17 13:30:00,49.73,49.75,49.54,49.72,138300.0,29.0954,29.1071,28.9843,29.0896,138300.0
2011-02-17 14:00:00,49.71,49.8,49.65,49.66,190200.0,29.0837,29.1364,29.0486,29.0545,190200.0
2011-02-17 14:30:00,49.66,49.7,49.6,49.65,155400.0,29.0545,29.0779,29.0194,29.0486,155400.0
2011-02-17 15:00:00,49.66,49.72,49.52,49.71,220400.0,29.0545,29.0896,28.9726,29.0837,220400.0
2011-02-17 15:30:00,49.71,49.71,49.45,49.51,487400.0,29.0837,29.0837,28.9316,28.9667,487400.0
2011-02-18 09:30:00,49.73,49.73,49.04,49.4,520200.0,29.0954,29.0954,28.6918,28.9024,520200.0
2011-02-18 10:00:00,49.39,49.51,49.22,49.5,203000.0,28.8965,28.9667,28.7971,28.9609,203000.0
2011-02-18 10:30:00,49.48,49.76,49.48,49.56,182200.0,28.9492,29.113,28.9492,28.996,182200.0
2011-02-18 11:00:00,49.58,49.66,49.5,49.58,86500.0,29.0077,29.0545,28.9609,29.0077,86500.0
2011-02-18 11:30:00,49.59,49.72,49.42,49.64,116800.0,29.0135,29.0896,28.9141,29.0428,116800.0
2011-02-18 12:00:00,49.64,49.83,49.63,49.81,135000.0,29.0428,29.154,29.0369,29.1423,135000.0
2011-02-18 12:30:00,49.82,49.94,49.8,49.92,133900.0,29.1481,29.2183,29.1364,29.2066,133900.0
2011-02-18 13:00:00,49.92,49.98,49.83,49.83,116500.0,29.2066,29.2417,29.154,29.154,116500.0
2011-02-18 13:30:00,49.83,49.91,49.58,49.89,207900.0,29.154,29.2008,29.0077,29.1891,207900.0
2011-02-18 14:00:00,49.87,49.98,49.64,49.72,186800.0,29.1774,29.2417,29.0428,29.0896,186800.0
2011-02-18 14:30:00,49.71,49.83,49.57,49.77,142800.0,29.0837,29.154,29.0018,29.1189,142800.0
2011-02-18 15:00:00,49.78,49.82,49.69,49.73,137100.0,29.1247,29.1481,29.072,29.0954,137100.0
2011-02-18 15:30:00,49.72,49.94,49.71,49.9,358300.0,29.0896,29.2183,29.0837,29.1949,358300.0
2011-02-22 09:30:00,49.05,49.1,48.3,49.1,392600.0,28.6976,28.7269,28.2588,28.7269,392600.0
2011-02-22 10:00:00,49.1,49.1,48.67,48.69,230600.0,28.7269,28.7269,28.4753,28.487,230600.0
2011-02-22 10:30:00,48.69,48.83,48.52,48.53,95300.0,28.487,28.5689,28.3875,28.3934,95300.0
2011-02-22 11:00:00,48.53,48.54,48.1,48.24,154500.0,28.3934,28.3992,28.1418,28.2237,154500.0
2011-02-22 11:30:00,48.28,48.4,48.13,48.31,93600.0,28.2471,28.3173,28.1593,28.2647,93600.0
2011-02-22 12:00:00,48.33,48.34,48.12,48.15,69900.0,28.2764,28.2822,28.1535,28.171,69900.0
2011-02-22 12:30:00,48.15,48.2,47.75,47.79,121900.0,28.171,28.2003,27.937,27.9604,121900.0
2011-02-22 13:00:00,47.78,47.88,47.57,47.65,149400.0,27.9546,28.0131,27.8317,27.8785,149400.0
2011-02-22 13:30:00,47.68,47.68,47.39,47.67,163800.0,27.8961,27.8961,27.7264,27.8902,163800.0
2011-02-22 14:00:00,47.69,47.72,47.49,47.64,135000.0,27.9019,27.9195,27.7849,27.8727,135000.0
2011-02-22 14:30:00,47.63,47.82,47.63,47.73,129000.0,27.8668,27.978,27.8668,27.9253,129000.0
2011-02-22 15:00:00,47.73,47.78,47.42,47.43,119700.0,27.9253,27.9546,27.7439,27.7498,119700.0
2011-02-22 15:30:00,47.43,47.56,47.42,47.56,309000.0,27.7498,27.8258,27.7439,27.8258,309000.0
2011-02-23 09:30:00,47.4,47.84,47.31,47.77,263000.0,27.7322,27.9897,27.6796,27.9487,263000.0
2011-02-23 10:00:00,47.78,47.94,47.65,47.65,191200.0,27.9546,28.0482,27.8785,27.8785,191200.0
2011-02-23 10:30:00,47.69,47.83,47.3,47.55,121000.0,27.9019,27.9838,27.6737,27.82,121000.0
2011-02-23 11:00:00,47.54,47.66,47.31,47.4,118700.0,27.8141,27.8844,27.6796,27.7322,118700.0
2011-02-23 11:30:00,47.39,47.39,46.89,46.91,127000.0,27.7264,27.7264,27.4339,27.4456,127000.0
2011-02-23 12:00:00,46.9,46.91,46.39,46.54,209000.0,27.4397,27.4456,27.1413,27.2291,209000.0
2011-02-23 12:30:00,46.52,46.67,46.48,46.56,114900.0,27.2174,27.3051,27.194,27.2408,114900.0
2011-02-23 13:00:00,46.56,46.64,46.37,46.52,175700.0,27.2408,27.2876,27.1296,27.2174,175700.0
2011-02-23 13:30:00,46.51,46.9,46.45,46.8,81100.0,27.2115,27.4397,27.1764,27.3812,81100.0
2011-02-23 14:00:00,46.81,47.24,46.79,47.1,132500.0,27.387,27.6386,27.3753,27.5567,132500.0
2011-02-23 14:30:00,47.11,47.3,46.96,47.27,131600.0,27.5626,27.6737,27.4748,27.6562,131600.0
2011-02-23 15:00:00,47.28,47.43,47.19,47.38,121600.0,27.662,27.7498,27.6094,27.7205,121600.0
2011-02-23 15:30:00,47.38,47.39,47.11,47.11,239100.0,27.7205,27.7264,27.5626,27.5626,239100.0
2011-02-24 09:30:00,47.18,47.74,46.8,47.64,111900.0,27.6035,27.9312,27.3812,27.8727,111900.0
2011-02-24 10:00:00,47.65,48.0,47.51,47.85,144100.0,27.8785,28.0833,27.7966,27.9955,144100.0
2011-02-24 10:30:00,47.86,47.93,47.21,47.3,130500.0,28.0014,28.0423,27.6211,27.6737,130500.0
2011-02-24 11:00:00,47.32,47.5,47.07,47.41,92000.0,27.6854,27.7907,27.5392,27.7381,92000.0
2011-02-24 11:30:00,47.39,47.51,46.95,47.34,83500.0,27.7264,27.7966,27.469,27.6971,83500.0
2011-02-24 12:00:00,47.35,47.35,47.01,47.05,49700.0,27.703,27.703,27.5041,27.5275,49700.0
2011-02-24 12:30:00,47.05,47.25,46.92,47.25,80000.0,27.5275,27.6445,27.4514,27.6445,80000.0
2011-02-24 13:00:00,47.24,47.45,47.2,47.32,86300.0,27.6386,27.7615,27.6152,27.6854,86300.0
2011-02-24 13:30:00,47.32,47.44,46.98,47.11,112400.0,27.6854,27.7556,27.4865,27.5626,112400.0
2011-02-24 14:00:00,47.11,47.64,47.11,47.53,93300.0,27.5626,27.8727,27.5626,27.8083,93300.0
2011-02-24 14:30:00,47.51,47.64,47.36,47.5,101800.0,27.7966,27.8727,27.7088,27.7907,101800.0
2011-02-24 15:00:00,47.5,47.84,47.41,47.8,134200.0,27.7907,27.9897,27.7381,27.9663,134200.0
2011-02-24 15:30:00,47.8,47.88,47.7,47.75,187100.0,27.9663,28.0131,27.9078,27.937,187100.0
2011-02-25 09:30:00,48.05,48.36,47.78,48.09,242600.0,28.1125,28.2939,27.9546,28.1359,242600.0
2011-02-25 10:00:00,48.1,48.42,48.07,48.39,265100.0,28.1418,28.329,28.1242,28.3115,265100.0
2011-02-25 10:30:00,48.38,48.65,48.23,48.65,144100.0,28.3056,28.4636,28.2178,28.4636,144100.0
2011-02-25 11:00:00,48.66,48.67,48.36,48.49,139500.0,28.4694,28.4753,28.2939,28.37,139500.0
2011-02-25 11:30:00,48.51,48.58,48.33,48.53,110800.0,28.3817,28.4226,28.2764,28.3934,110800.0
2011-02-25 12:00:00,48.53,48.65,48.49,48.62,40100.0,28.3934,28.4636,28.37,28.446,40100.0
2011-02-25 12:30:00,48.62,48.82,48.56,48.75,102300.0,28.446,28.563,28.4109,28.5221,102300.0
2011-02-25 13:00:00,48.77,48.93,48.69,48.8,69800.0,28.5338,28.6274,28.487,28.5513,69800.0
2011-02-25 13:30:00,48.77,48.79,48.65,48.69,77200.0,28.5338,28.5455,28.4636,28.487,77200.0
2011-02-25 14:00:00,48.69,48.84,48.6,48.69,103000.0,28.487,28.5747,28.4343,28.487,103000.0
2011-02-25 14:30:00,48.69,48.86,48.69,48.84,75800.0,28.487,28.5864,28.487,28.5747,75800.0
2011-02-25 15:00:00,48.83,48.84,48.75,48.81,114100.0,28.5689,28.5747,28.5221,28.5572,114100.0
2011-02-25 15:30:00,48.8,49.04,48.76,48.96,305500.0,28.5513,28.6918,28.5279,28.6449,305500.0
2011-02-28 09:30:00,49.1,49.47,48.99,49.23,227100.0,28.7269,28.9433,28.6625,28.8029,227100.0
2011-02-28 10:00:00,49.23,49.37,48.93,49.11,154800.0,28.8029,28.8848,28.6274,28.7327,154800.0
2011-02-28 10:30:00,49.12,49.17,48.5,48.79,128000.0,28.7386,28.7678,28.3758,28.5455,128000.0
2011-02-28 11:00:00,48.82,49.05,48.64,48.64,77100.0,28.563,28.6976,28.4577,28.4577,77100.0
2011-02-28 11:30:00,48.65,48.86,48.57,48.79,81400.0,28.4636,28.5864,28.4168,28.5455,81400.0
2011-02-28 12:00:00,48.79,48.79,48.66,48.72,50500.0,28.5455,28.5455,28.4694,28.5045,50500.0
2011-02-28 12:30:00,48.73,48.84,48.47,48.48,75100.0,28.5104,28.5747,28.3583,28.3641,75100.0
2011-02-28 13:00:00,48.48,48.55,48.29,48.33,108100.0,28.3641,28.4051,28.2529,28.2764,108100.0
2011-02-28 13:30:00,48.36,48.55,48.32,48.33,122900.0,28.2939,28.4051,28.2705,28.2764,122900.0
2011-02-28 14:00:00,48.32,48.36,48.06,48.34,166300.0,28.2705,28.2939,28.1184,28.2822,166300.0
2011-02-28 14:30:00,48.36,48.48,48.28,48.4,145700.0,28.2939,28.3641,28.2471,28.3173,145700.0
2011-02-28 15:00:00,48.41,48.59,48.31,48.57,120500.0,28.3232,28.4285,28.2647,28.4168,120500.0
2011-02-28 15:30:00,48.57,48.86,48.55,48.83,263700.0,28.4168,28.5864,28.4051,28.5689,263700.0
2011-03-01 09:30:00,49.0,49.26,48.63,49.0,189600.0,28.6683,28.8205,28.4519,28.6683,189600.0
2011-03-01 10:00:00,49.0,49.12,48.5,48.54,214300.0,28.6683,28.7386,28.3758,28.3992,214300.0
2011-03-01 10:30:00,48.56,49.13,48.47,49.06,111500.0,28.4109,28.7444,28.3583,28.7035,111500.0
2011-03-01 11:00:00,49.06,49.2,48.85,48.88,117200.0,28.7035,28.7854,28.5806,28.5981,117200.0
2011-03-01 11:30:00,48.87,49.07,48.71,48.73,126000.0,28.5923,28.7093,28.4987,28.5104,126000.0
2011-03-01 12:00:00,48.71,48.74,48.38,48.44,108900.0,28.4987,28.5162,28.3056,28.3407,108900.0
2011-03-01 12:30:00,48.45,48.58,48.37,48.44,127300.0,28.3466,28.4226,28.2998,28.3407,127300.0
2011-03-01 13:00:00,48.44,48.49,48.26,48.31,180100.0,28.3407,28.37,28.2354,28.2647,180100.0
2011-03-01 13:30:00,48.3,48.47,48.16,48.4,168200.0,28.2588,28.3583,28.1769,28.3173,168200.0
2011-03-01 14:00:00,48.37,48.42,48.04,48.12,161600.0,28.2998,28.329,28.1067,28.1535,161600.0
2011-03-01 14:30:00,48.09,48.14,47.95,47.99,143000.0,28.1359,28.1652,28.054,28.0774,143000.0
2011-03-01 15:00:00,48.01,48.08,47.82,47.9,177100.0,28.0891,28.1301,27.978,28.0248,177100.0
2011-03-01 15:30:00,47.9,48.05,47.87,47.94,400700.0,28.0248,28.1125,28.0072,28.0482,400700.0
2011-03-02 09:30:00,47.98,48.86,47.92,48.76,239300.0,28.0716,28.5864,28.0365,28.5279,239300.0
2011-03-02 10:00:00,48.76,49.11,48.7,48.78,174600.0,28.5279,28.7327,28.4928,28.5396,174600.0
2011-03-02 10:30:00,48.74,49.3,48.68,49.26,210100.0,28.5162,28.8439,28.4811,28.8205,210100.0
2011-03-02 11:00:00,49.24,49.47,49.03,49.19,164500.0,28.8088,28.9433,28.6859,28.7795,164500.0
2011-03-02 11:30:00,49.17,49.33,49.06,49.11,220600.0,28.7678,28.8614,28.7035,28.7327,220600.0
2011-03-02 12:00:00,49.08,49.43,49.0,49.43,131600.0,28.7152,28.9199,28.6683,28.9199,131600.0
2011-03-02 12:30:00,49.43,49.5,49.43,49.5,84200.0,28.9199,28.9609,28.9199,28.9609,84200.0
2011-03-02 13:00:00,49.49,49.7,49.27,49.45,178100.0,28.955,29.0779,28.8263,28.9316,178100.0
2011-03-02 13:30:00,49.41,49.5,49.25,49.43,123400.0,28.9082,28.9609,28.8146,28.9199,123400.0
2011-03-02 14:00:00,49.45,49.62,49.23,49.44,122100.0,28.9316,29.0311,28.8029,28.9258,122100.0
2011-03-02 14:30:00,49.41,49.78,49.38,49.68,309700.0,28.9082,29.1247,28.8907,29.0662,309700.0
2011-03-02 15:00:00,49.67,49.93,49.66,49.69,408200.0,29.0603,29.2125,29.0545,29.072,408200.0
2011-03-02 15:30:00,49.69,49.77,49.63,49.65,437300.0,29.072,29.1189,29.0369,29.0486,437300.0
2011-03-03 09:30:00,50.0,50.99,49.96,50.95,622100.0,29.2534,29.8326,29.23,29.8092,622100.0
2011-03-03 10:00:00,50.97,51.4,50.92,51.23,497500.0,29.8209,30.0725,29.7917,29.973,497500.0
2011-03-03 10:30:00,51.23,51.71,51.13,51.59,418400.0,29.973,30.2539,29.9145,30.1837,418400.0
2011-03-03 11:00:00,51.59,51.66,51.35,51.43,200600.0,30.1837,30.2246,30.0433,30.0901,200600.0
2011-03-03 11:30:00,51.45,51.6,51.39,51.55,141700.0,30.1018,30.1895,30.0667,30.1603,141700.0
2011-03-03 12:00:00,51.54,51.56,51.39,51.41,114600.0,30.1544,30.1661,30.0667,30.0784,114600.0
2011-03-03 12:30:00,51.41,51.68,51.39,51.6,136900.0,30.0784,30.2363,30.0667,30.1895,136900.0
2011-03-03 13:00:00,51.6,51.81,51.07,51.62,285200.0,30.1895,30.3124,29.8794,30.2012,285200.0
2011-03-03 13:30:00,51.62,51.83,51.6,51.67,435600.0,30.2012,30.3241,30.1895,30.2305,435600.0
2011-03-03 14:00:00,51.68,51.72,51.45,51.63,235400.0,30.2363,30.2597,30.1018,30.2071,235400.0
2011-03-03 14:30:00,51.63,51.68,51.41,51.52,195200.0,30.2071,30.2363,30.0784,30.1427,195200.0
2011-03-03 15:00:00,51.54,51.54,51.28,51.3,234100.0,30.1544,30.1544,30.0023,30.014,234100.0
2011-03-03 15:30:00,51.3,51.33,51.15,51.15,509300.0,30.014,30.0316,29.9262,29.9262,509300.0
2011-03-04 09:30:00,51.0,51.27,50.67,51.2,335500.0,29.8385,29.9965,29.6454,29.9555,335500.0
2011-03-04 10:00:00,51.14,51.3,50.52,50.66,222000.0,29.9204,30.014,29.5577,29.6396,222000.0
2011-03-04 10:30:00,50.68,51.17,50.56,51.04,171800.0,29.6513,29.9379,29.5811,29.8619,171800.0
2011-03-04 11:00:00,51.04,51.18,50.73,50.88,135200.0,29.8619,29.9438,29.6805,29.7683,135200.0
2011-03-04 11:30:00,50.87,51.09,50.81,50.9,167300.0,29.7624,29.8911,29.7273,29.78,167300.0
2011-03-04 12:00:00,50.9,50.97,50.36,50.49,152200.0,29.78,29.8209,29.464,29.5401,152200.0
2011-03-04 12:30:00,50.48,50.74,50.35,50.61,75800.0,29.5342,29.6864,29.4582,29.6103,75800.0
2011-03-04 13:00:00,50.59,50.74,50.54,50.69,51900.0,29.5986,29.6864,29.5694,29.6571,51900.0
2011-03-04 13:30:00,50.68,50.91,50.62,50.84,82900.0,29.6513,29.7858,29.6162,29.7449,82900.0
2011-03-04 14:00:00,50.84,50.84,50.62,50.81,58300.0,29.7449,29.7449,29.6162,29.7273,58300.0
2011-03-04 14:30:00,50.79,50.86,50.73,50.86,61100.0,29.7156,29.7566,29.6805,29.7566,61100.0
2011-03-04 15:00:00,50.85,51.02,50.74,50.77,106200.0,29.7507,29.8502,29.6864,29.7039,106200.0
2011-03-04 15:30:00,50.77,51.35,50.72,51.19,538500.0,29.7039,30.0433,29.6747,29.9496,538500.0
2011-03-07 09:30:00,51.28,51.3,50.62,50.86,292400.0,30.0023,30.014,29.6162,29.7566,292400.0
2011-03-07 10:00:00,50.86,50.89,50.5,50.6,149200.0,29.7566,29.7741,29.546,29.6045,149200.0
2011-03-07 10:30:00,50.58,50.58,49.73,49.79,287700.0,29.5928,29.5928,29.0954,29.1306,287700.0
2011-03-07 11:00:00,49.79,49.81,49.1,49.17,336400.0,29.1306,29.1423,28.7269,28.7678,336400.0
2011-03-07 11:30:00,49.18,49.21,48.75,48.8,269900.0,28.7737,28.7912,28.5221,28.5513,269900.0
2011-03-07 12:00:00,48.79,49.21,48.78,48.94,248400.0,28.5455,28.7912,28.5396,28.6332,248400.0
2011-03-07 12:30:00,48.97,49.15,48.64,48.66,190300.0,28.6508,28.7561,28.4577,28.4694,190300.0
2011-03-07 13:00:00,48.66,48.68,48.43,48.49,264200.0,28.4694,28.4811,28.3349,28.37,264200.0
2011-03-07 13:30:00,48.5,48.59,48.37,48.54,240000.0,28.3758,28.4285,28.2998,28.3992,240000.0
2011-03-07 14:00:00,48.53,48.84,48.49,48.78,246300.0,28.3934,28.5747,28.37,28.5396,246300.0
2011-03-07 14:30:00,48.77,48.91,48.75,48.85,212100.0,28.5338,28.6157,28.5221,28.5806,212100.0
2011-03-07 15:00:00,48.86,49.24,48.74,49.2,367500.0,28.5864,28.8088,28.5162,28.7854,367500.0
2011-03-07 15:30:00,49.19,49.36,49.14,49.26,515500.0,28.7795,28.879,28.7503,28.8205,515500.0
2011-03-08 09:30:00,49.32,49.33,48.52,49.03,182000.0,28.8556,28.8614,28.3875,28.6859,182000.0
2011-03-08 10:00:00,49.05,49.89,49.05,49.8,210800.0,28.6976,29.1891,28.6976,29.1364,210800.0
2011-03-08 10:30:00,49.81,50.0,49.67,49.81,221500.0,29.1423,29.2534,29.0603,29.1423,221500.0
2011-03-08 11:00:00,49.8,49.99,49.58,49.99,135200.0,29.1364,29.2476,29.0077,29.2476,135200.0
2011-03-08 11:30:00,50.0,50.15,49.92,50.11,128700.0,29.2534,29.3412,29.2066,29.3178,128700.0
2011-03-08 12:00:00,50.11,50.34,50.09,50.3,133800.0,29.3178,29.4523,29.3061,29.4289,133800.0
2011-03-08 12:30:00,50.3,50.32,49.98,50.02,111200.0,29.4289,29.4406,29.2417,29.2651,111200.0
2011-03-08 13:00:00,50.02,50.18,50.02,50.17,53200.0,29.2651,29.3587,29.2651,29.3529,53200.0
2011-03-08 13:30:00,50.17,50.29,50.15,50.19,78000.0,29.3529,29.4231,29.3412,29.3646,78000.0
2011-03-08 14:00:00,50.21,50.24,49.71,49.72,140200.0,29.3763,29.3938,29.0837,29.0896,140200.0
2011-03-08 14:30:00,49.73,50.0,49.69,49.92,108800.0,29.0954,29.2534,29.072,29.2066,108800.0
2011-03-08 15:00:00,49.93,50.02,49.84,49.95,94800.0,29.2125,29.2651,29.1598,29.2242,94800.0
2011-03-08 15:30:00,49.96,49.98,49.72,49.8,321300.0,29.23,29.2417,29.0896,29.1364,321300.0
2011-03-09 09:30:00,49.55,49.6,48.32,48.39,285400.0,28.9901,29.0194,28.2705,28.3115,285400.0
2011-03-09 10:00:00,48.39,49.11,48.04,48.9,234100.0,28.3115,28.7327,28.1067,28.6098,234100.0
2011-03-09 10:30:00,48.87,48.93,48.2,48.28,117600.0,28.5923,28.6274,28.2003,28.2471,117600.0
2011-03-09 11:00:00,48.25,48.34,47.93,47.96,176200.0,28.2295,28.2822,28.0423,28.0599,176200.0
2011-03-09 11:30:00,47.96,48.29,47.88,48.14,164100.0,28.0599,28.2529,28.0131,28.1652,164100.0
2011-03-09 12:00:00,48.16,48.32,48.02,48.03,129300.0,28.1769,28.2705,28.095,28.1008,129300.0
2011-03-09 12:30:00,48.07,48.3,48.02,48.09,112300.0,28.1242,28.2588,28.095,28.1359,112300.0
2011-03-09 13:00:00,48.11,48.2,47.64,47.75,281300.0,28.1476,28.2003,27.8727,27.937,281300.0
2011-03-09 13:30:00,47.75,47.8,47.27,47.37,213100.0,27.937,27.9663,27.6562,27.7147,213100.0
2011-03-09 14:00:00,47.38,47.63,47.38,47.61,154800.0,27.7205,27.8668,27.7205,27.8551,154800.0
2011-03-09 14:30:00,47.6,47.63,47.3,47.48,220700.0,27.8493,27.8668,27.6737,27.779,220700.0
2011-03-09 15:00:00,47.49,47.68,47.48,47.6,203000.0,27.7849,27.8961,27.779,27.8493,203000.0
2011-03-09 15:30:00,47.59,47.64,47.34,47.51,380300.0,27.8434,27.8727,27.6971,27.7966,380300.0
2011-03-10 09:30:00,46.68,46.74,45.5,45.58,717900.0,27.311,27.3461,26.6206,26.6674,717900.0
2011-03-10 10:00:00,45.59,45.93,45.49,45.59,431200.0,26.6733,26.8722,26.6148,26.6733,431200.0
2011-03-10 10:30:00,45.59,45.94,45.36,45.79,246800.0,26.6733,26.878,26.5387,26.7903,246800.0
2011-03-10 11:00:00,45.8,46.02,45.75,45.84,255000.0,26.7961,26.9248,26.7669,26.8195,255000.0
2011-03-10 11:30:00,45.82,45.98,45.67,45.93,213400.0,26.8078,26.9014,26.7201,26.8722,213400.0
2011-03-10 12:00:00,45.93,46.15,45.83,45.9,223700.0,26.8722,27.0009,26.8137,26.8546,223700.0
2011-03-10 12:30:00,45.89,46.31,45.89,46.31,206200.0,26.8488,27.0945,26.8488,27.0945,206200.0
2011-03-10 13:00:00,46.31,46.48,46.15,46.19,245700.0,27.0945,27.194,27.0009,27.0243,245700.0
2011-03-10 13:30:00,46.19,46.19,45.75,45.88,176100.0,27.0243,27.0243,26.7669,26.8429,176100.0
2011-03-10 14:00:00,45.91,46.5,45.79,45.96,257500.0,26.8605,27.2057,26.7903,26.8897,257500.0
2011-03-10 14:30:00,45.95,46.18,45.89,45.9,208000.0,26.8839,27.0185,26.8488,26.8546,208000.0
2011-03-10 15:00:00,45.92,45.96,45.64,45.81,275600.0,26.8663,26.8897,26.7025,26.802,275600.0
2011-03-10 15:30:00,45.81,46.06,45.76,45.76,491100.0,26.802,26.9482,26.7727,26.7727,491100.0
2011-03-11 09:30:00,45.51,46.48,45.21,45.66,316500.0,26.6265,27.194,26.4509,26.7142,316500.0
2011-03-11 10:00:00,45.67,45.75,45.23,45.25,227700.0,26.7201,26.7669,26.4626,26.4743,227700.0
2011-03-11 10:30:00,45.3,45.73,45.3,45.7,164500.0,26.5036,26.7552,26.5036,26.7376,164500.0
2011-03-11 11:00:00,45.71,46.12,45.63,46.01,144500.0,26.7435,26.9834,26.6967,26.919,144500.0
2011-03-11 11:30:00,46.02,46.11,45.92,45.99,68600.0,26.9248,26.9775,26.8663,26.9073,68600.0
2011-03-11 12:00:00,46.0,46.13,45.87,46.08,77700.0,26.9131,26.9892,26.8371,26.9599,77700.0
2011-03-11 12:30:00,46.06,46.07,45.92,45.99,35700.0,26.9482,26.9541,26.8663,26.9073,35700.0
2011-03-11 13:00:00,45.99,45.99,45.66,45.84,60000.0,26.9073,26.9073,26.7142,26.8195,60000.0
2011-03-11 13:30:00,45.83,45.9,45.75,45.78,35400.0,26.8137,26.8546,26.7669,26.7844,35400.0
2011-03-11 14:00:00,45.78,45.96,45.69,45.95,55800.0,26.7844,26.8897,26.7318,26.8839,55800.0
2011-03-11 14:30:00,45.94,46.03,45.87,46.03,65700.0,26.878,26.9307,26.8371,26.9307,65700.0
2011-03-11 15:00:00,46.02,46.29,46.01,46.28,99300.0,26.9248,27.0828,26.919,27.077,99300.0
2011-03-11 15:30:00,46.29,46.32,46.07,46.12,245400.0,27.0828,27.1004,26.9541,26.9834,245400.0
2011-03-14 09:30:00,45.6,46.13,45.54,46.06,249000.0,26.6791,26.9892,26.644,26.9482,249000.0
2011-03-14 10:00:00,46.04,46.11,45.48,45.5,115500.0,26.9365,26.9775,26.6089,26.6206,115500.0
2011-03-14 10:30:00,45.53,45.67,45.23,45.38,76300.0,26.6382,26.7201,26.4626,26.5504,76300.0
2011-03-14 11:00:00,45.4,45.57,45.2,45.45,81100.0,26.5621,26.6616,26.4451,26.5914,81100.0
2011-03-14 11:30:00,45.45,45.74,45.33,45.58,59800.0,26.5914,26.761,26.5211,26.6674,59800.0
2011-03-14 12:00:00,45.6,45.73,45.5,45.68,41500.0,26.6791,26.7552,26.6206,26.7259,41500.0
2011-03-14 12:30:00,45.63,45.7,45.45,45.63,30700.0,26.6967,26.7376,26.5914,26.6967,30700.0
2011-03-14 13:00:00,45.63,45.88,45.6,45.88,82800.0,26.6967,26.8429,26.6791,26.8429,82800.0
2011-03-14 13:30:00,45.86,45.99,45.73,45.92,64800.0,26.8312,26.9073,26.7552,26.8663,64800.0
2011-03-14 14:00:00,45.9,46.09,45.87,45.99,122800.0,26.8546,26.9658,26.8371,26.9073,122800.0
2011-03-14 14:30:00,46.01,46.01,45.64,45.72,59900.0,26.919,26.919,26.7025,26.7493,59900.0
2011-03-14 15:00:00,45.73,45.91,45.68,45.75,90600.0,26.7552,26.8605,26.7259,26.7669,90600.0
2011-03-14 15:30:00,45.75,46.03,45.7,45.85,218100.0,26.7669,26.9307,26.7376,26.8254,218100.0
2011-03-15 09:30:00,44.72,45.0,44.04,44.56,453800.0,26.1643,26.3281,25.7664,26.0706,453800.0
2011-03-15 10:00:00,44.56,45.07,44.54,44.95,270400.0,26.0706,26.369,26.0589,26.2988,270400.0
2011-03-15 10:30:00,45.0,45.18,44.74,45.15,308200.0,26.3281,26.4334,26.176,26.4158,308200.0
2011-03-15 11:00:00,45.16,45.25,44.87,45.23,248300.0,26.4217,26.4743,26.252,26.4626,248300.0
2011-03-15 11:30:00,45.23,45.42,45.13,45.38,180600.0,26.4626,26.5738,26.4041,26.5504,180600.0
2011-03-15 12:00:00,45.39,45.58,45.3,45.53,106700.0,26.5563,26.6674,26.5036,26.6382,106700.0
2011-03-15 12:30:00,45.52,45.52,44.96,45.02,108100.0,26.6323,26.6323,26.3047,26.3398,108100.0
2011-03-15 13:00:00,45.03,45.07,44.88,45.04,82500.0,26.3456,26.369,26.2579,26.3515,82500.0
2011-03-15 13:30:00,45.05,45.19,44.99,45.12,71800.0,26.3573,26.4392,26.3222,26.3983,71800.0
2011-03-15 14:00:00,45.12,45.57,45.1,45.54,163400.0,26.3983,26.6616,26.3866,26.644,163400.0
2011-03-15 14:30:00,45.54,45.73,45.51,45.55,154200.0,26.644,26.7552,26.6265,26.6499,154200.0
2011-03-15 15:00:00,45.54,45.9,45.52,45.83,126600.0,26.644,26.8546,26.6323,26.8137,126600.0
2011-03-15 15:30:00,45.83,46.0,45.55,45.58,576600.0,26.8137,26.9131,26.6499,26.6674,576600.0
2011-03-16 09:30:00,45.29,45.76,45.01,45.59,255700.0,26.4977,26.7727,26.3339,26.6733,255700.0
2011-03-16 10:00:00,45.58,45.92,45.55,45.85,208200.0,26.6674,26.8663,26.6499,26.8254,208200.0
2011-03-16 10:30:00,45.85,46.0,45.32,45.32,158800.0,26.8254,26.9131,26.5153,26.5153,158800.0
2011-03-16 11:00:00,45.34,45.48,44.7,45.22,243400.0,26.527,26.6089,26.1526,26.4568,243400.0
2011-03-16 11:30:00,45.23,45.32,44.8,44.83,141500.0,26.4626,26.5153,26.2111,26.2286,141500.0
2011-03-16 12:00:00,44.82,44.91,44.56,44.8,258500.0,26.2228,26.2754,26.0706,26.2111,258500.0
2011-03-16 12:30:00,44.83,44.96,44.64,44.92,97800.0,26.2286,26.3047,26.1174,26.2813,97800.0
2011-03-16 13:00:00,44.94,44.99,44.68,44.84,100900.0,26.293,26.3222,26.1409,26.2345,100900.0
2011-03-16 13:30:00,44.81,44.81,44.55,44.63,108500.0,26.2169,26.2169,26.0648,26.1116,108500.0
2011-03-16 14:00:00,44.64,44.64,44.11,44.35,190400.0,26.1174,26.1174,25.8074,25.9478,190400.0
2011-03-16 14:30:00,44.34,44.87,44.31,44.83,164100.0,25.9419,26.252,25.9244,26.2286,164100.0
2011-03-16 15:00:00,44.82,44.98,44.66,44.72,208000.0,26.2228,26.3164,26.1292,26.1643,208000.0
2011-03-16 15:30:00,44.73,44.81,44.3,44.39,354900.0,26.1701,26.2169,25.9185,25.9712,354900.0
2011-03-17 09:30:00,45.29,45.61,45.07,45.38,229900.0,26.4977,26.685,26.369,26.5504,229900.0
2011-03-17 10:00:00,45.4,45.97,45.33,45.94,234300.0,26.5621,26.8956,26.5211,26.878,234300.0
2011-03-17 10:30:00,45.94,46.09,45.8,46.04,203400.0,26.878,26.9658,26.7961,26.9365,203400.0
2011-03-17 11:00:00,46.05,46.21,45.78,45.85,188200.0,26.9424,27.036,26.7844,26.8254,188200.0
2011-03-17 11:30:00,45.88,46.0,45.64,45.79,107800.0,26.8429,26.9131,26.7025,26.7903,107800.0
2011-03-17 12:00:00,45.81,45.91,45.8,45.83,85000.0,26.802,26.8605,26.7961,26.8137,85000.0
2011-03-17 12:30:00,45.83,45.89,45.64,45.64,95100.0,26.8137,26.8488,26.7025,26.7025,95100.0
2011-03-17 13:00:00,45.64,45.72,45.3,45.3,115500.0,26.7025,26.7493,26.5036,26.5036,115500.0
2011-03-17 13:30:00,45.32,45.56,45.12,45.27,129200.0,26.5153,26.6557,26.3983,26.486,129200.0
2011-03-17 14:00:00,45.28,45.28,44.91,45.09,311900.0,26.4919,26.4919,26.2754,26.3807,311900.0
2011-03-17 14:30:00,45.09,45.43,45.07,45.28,144500.0,26.3807,26.5797,26.369,26.4919,144500.0
2011-03-17 15:00:00,45.28,45.4,45.15,45.18,99700.0,26.4919,26.5621,26.4158,26.4334,99700.0
2011-03-17 15:30:00,45.17,45.37,45.08,45.14,369200.0,26.4275,26.5445,26.3749,26.41,369200.0
2011-03-18 09:30:00,45.61,45.75,44.86,44.88,688300.0,26.685,26.7669,26.2462,26.2579,688300.0
2011-03-18 10:00:00,44.89,45.09,44.54,44.61,295100.0,26.2637,26.3807,26.0589,26.0999,295100.0
2011-03-18 10:30:00,44.59,44.89,44.52,44.79,101000.0,26.0882,26.2637,26.0472,26.2052,101000.0
2011-03-18 11:00:00,44.79,45.03,44.61,44.62,158000.0,26.2052,26.3456,26.0999,26.1057,158000.0
2011-03-18 11:30:00,44.62,44.85,44.61,44.66,120900.0,26.1057,26.2403,26.0999,26.1292,120900.0
2011-03-18 12:00:00,44.61,44.94,44.61,44.83,37700.0,26.0999,26.293,26.0999,26.2286,37700.0
2011-03-18 12:30:00,44.84,44.88,44.71,44.8,49800.0,26.2345,26.2579,26.1584,26.2111,49800.0
2011-03-18 13:00:00,44.81,44.86,44.69,44.77,100500.0,26.2169,26.2462,26.1467,26.1935,100500.0
2011-03-18 13:30:00,44.78,45.01,44.73,44.99,110500.0,26.1994,26.3339,26.1701,26.3222,110500.0
2011-03-18 14:00:00,44.97,45.0,44.79,44.89,108700.0,26.3105,26.3281,26.2052,26.2637,108700.0
2011-03-18 14:30:00,44.92,45.02,44.81,44.86,117300.0,26.2813,26.3398,26.2169,26.2462,117300.0
2011-03-18 15:00:00,44.86,44.9,44.67,44.67,153400.0,26.2462,26.2696,26.135,26.135,153400.0
2011-03-18 15:30:00,44.68,44.83,44.59,44.77,495100.0,26.1409,26.2286,26.0882,26.1935,495100.0
2011-03-21 09:30:00,45.47,46.27,45.38,46.23,286900.0,26.6031,27.0711,26.5504,27.0477,286900.0
2011-03-21 10:00:00,46.19,46.27,45.9,46.06,276700.0,27.0243,27.0711,26.8546,26.9482,276700.0
2011-03-21 10:30:00,46.04,46.25,46.01,46.18,123300.0,26.9365,27.0594,26.919,27.0185,123300.0
2011-03-21 11:00:00,46.19,46.38,46.11,46.23,131800.0,27.0243,27.1355,26.9775,27.0477,131800.0
2011-03-21 11:30:00,46.22,46.24,45.96,46.1,75000.0,27.0419,27.0536,26.8897,26.9716,75000.0
2011-03-21 12:00:00,46.08,46.15,46.02,46.11,38500.0,26.9599,27.0009,26.9248,26.9775,38500.0
2011-03-21 12:30:00,46.12,46.12,45.88,45.98,69600.0,26.9834,26.9834,26.8429,26.9014,69600.0
2011-03-21 13:00:00,45.98,45.98,45.82,45.83,113000.0,26.9014,26.9014,26.8078,26.8137,113000.0
2011-03-21 13:30:00,45.83,46.08,45.79,46.06,98100.0,26.8137,26.9599,26.7903,26.9482,98100.0
2011-03-21 14:00:00,46.08,46.19,46.03,46.07,76600.0,26.9599,27.0243,26.9307,26.9541,76600.0
2011-03-21 14:30:00,46.07,46.12,45.94,45.98,79400.0,26.9541,26.9834,26.878,26.9014,79400.0
2011-03-21 15:00:00,45.97,46.02,45.86,45.89,148900.0,26.8956,26.9248,26.8312,26.8488,148900.0
2011-03-21 15:30:00,45.9,46.1,45.87,45.99,286500.0,26.8546,26.9716,26.8371,26.9073,286500.0
2011-03-22 09:30:00,46.01,46.01,45.16,45.18,243400.0,26.919,26.919,26.4217,26.4334,243400.0
2011-03-22 10:00:00,45.18,45.8,45.15,45.8,109600.0,26.4334,26.7961,26.4158,26.7961,109600.0
2011-03-22 10:30:00,45.75,45.83,45.51,45.52,133500.0,26.7669,26.8137,26.6265,26.6323,133500.0
2011-03-22 11:00:00,45.53,45.82,45.49,45.82,96500.0,26.6382,26.8078,26.6148,26.8078,96500.0
2011-03-22 11:30:00,45.81,45.87,45.69,45.8,103800.0,26.802,26.8371,26.7318,26.7961,103800.0
2011-03-22 12:00:00,45.83,46.0,45.78,45.94,78100.0,26.8137,26.9131,26.7844,26.878,78100.0
2011-03-22 12:30:00,45.9,45.9,45.72,45.81,22700.0,26.8546,26.8546,26.7493,26.802,22700.0
2011-03-22 13:00:00,45.79,45.79,45.54,45.56,36500.0,26.7903,26.7903,26.644,26.6557,36500.0
2011-03-22 13:30:00,45.55,45.81,45.44,45.74,63300.0,26.6499,26.802,26.5855,26.761,63300.0
2011-03-22 14:00:00,45.75,45.76,45.52,45.52,65300.0,26.7669,26.7727,26.6323,26.6323,65300.0
2011-03-22 14:30:00,45.53,45.66,45.51,45.61,58100.0,26.6382,26.7142,26.6265,26.685,58100.0
2011-03-22 15:00:00,45.62,45.68,45.52,45.53,123300.0,26.6908,26.7259,26.6323,26.6382,123300.0
2011-03-22 15:30:00,45.53,45.61,45.5,45.57,161000.0,26.6382,26.685,26.6206,26.6616,161000.0
2011-03-23 09:30:00,45.35,45.6,44.95,45.41,202500.0,26.5328,26.6791,26.2988,26.568,202500.0
2011-03-23 10:00:00,45.4,45.46,44.99,45.34,110100.0,26.5621,26.5972,26.3222,26.527,110100.0
2011-03-23 10:30:00,45.37,45.43,45.18,45.29,53800.0,26.5445,26.5797,26.4334,26.4977,53800.0
2011-03-23 11:00:00,45.3,45.32,45.11,45.24,204300.0,26.5036,26.5153,26.3924,26.4685,204300.0
2011-03-23 11:30:00,45.25,45.59,45.24,45.42,140500.0,26.4743,26.6733,26.4685,26.5738,140500.0
2011-03-23 12:00:00,45.42,45.77,45.41,45.74,160200.0,26.5738,26.7786,26.568,26.761,160200.0
2011-03-23 12:30:00,45.76,45.79,45.53,45.66,119300.0,26.7727,26.7903,26.6382,26.7142,119300.0
2011-03-23 13:00:00,45.65,45.81,45.63,45.72,78600.0,26.7084,26.802,26.6967,26.7493,78600.0
2011-03-23 13:30:00,45.73,45.98,45.72,45.92,72600.0,26.7552,26.9014,26.7493,26.8663,72600.0
2011-03-23 14:00:00,45.91,45.96,45.8,45.9,80000.0,26.8605,26.8897,26.7961,26.8546,80000.0
2011-03-23 14:30:00,45.89,46.14,45.84,46.04,171800.0,26.8488,26.9951,26.8195,26.9365,171800.0
2011-03-23 15:00:00,46.05,46.29,46.04,46.28,236200.0,26.9424,27.0828,26.9365,27.077,236200.0
2011-03-23 15:30:00,46.28,46.3,46.11,46.11,319700.0,27.077,27.0887,26.9775,26.9775,319700.0
2011-03-24 09:30:00,46.61,46.77,46.01,46.3,230100.0,27.27,27.3636,26.919,27.0887,230100.0
2011-03-24 10:00:00,46.29,46.5,46.2,46.43,188300.0,27.0828,27.2057,27.0302,27.1647,188300.0
2011-03-24 10:30:00,46.45,46.99,46.44,46.98,187200.0,27.1764,27.4924,27.1706,27.4865,187200.0
2011-03-24 11:00:00,46.99,47.32,46.97,47.19,238800.0,27.4924,27.6854,27.4807,27.6094,238800.0
2011-03-24 11:30:00,47.19,47.47,47.18,47.34,163000.0,27.6094,27.7732,27.6035,27.6971,163000.0
2011-03-24 12:00:00,47.34,47.4,47.22,47.23,82600.0,27.6971,27.7322,27.6269,27.6328,82600.0
2011-03-24 12:30:00,47.23,47.23,47.02,47.15,94200.0,27.6328,27.6328,27.5099,27.586,94200.0
2011-03-24 13:00:00,47.15,47.24,47.08,47.11,53600.0,27.586,27.6386,27.545,27.5626,53600.0
2011-03-24 13:30:00,47.11,47.14,46.87,46.99,97900.0,27.5626,27.5801,27.4222,27.4924,97900.0
2011-03-24 14:00:00,46.99,47.12,46.94,47.12,84200.0,27.4924,27.5684,27.4631,27.5684,84200.0
2011-03-24 14:30:00,47.1,47.15,47.0,47.04,113900.0,27.5567,27.586,27.4982,27.5216,113900.0
2011-03-24 15:00:00,47.03,47.42,46.99,47.36,298800.0,27.5158,27.7439,27.4924,27.7088,298800.0
2011-03-24 15:30:00,47.36,47.4,47.17,47.17,245400.0,27.7088,27.7322,27.5977,27.5977,245400.0
2011-03-25 09:30:00,47.34,47.4,46.87,47.21,144500.0,27.6971,27.7322,27.4222,27.6211,144500.0
2011-03-25 10:00:00,47.19,47.41,47.18,47.19,202100.0,27.6094,27.7381,27.6035,27.6094,202100.0
2011-03-25 10:30:00,47.18,47.78,47.16,47.77,249700.0,27.6035,27.9546,27.5918,27.9487,249700.0
2011-03-25 11:00:00,47.78,47.82,47.45,47.48,162300.0,27.9546,27.978,27.7615,27.779,162300.0
2011-03-25 11:30:00,47.49,47.66,47.45,47.48,77900.0,27.7849,27.8844,27.7615,27.779,77900.0
2011-03-25 12:00:00,47.48,47.49,47.28,47.31,139400.0,27.779,27.7849,27.662,27.6796,139400.0
2011-03-25 12:30:00,47.31,47.45,47.17,47.28,108200.0,27.6796,27.7615,27.5977,27.662,108200.0
2011-03-25 13:00:00,47.27,47.35,47.23,47.33,100800.0,27.6562,27.703,27.6328,27.6913,100800.0
2011-03-25 13:30:00,47.32,47.32,47.16,47.18,127700.0,27.6854,27.6854,27.5918,27.6035,127700.0
2011-03-25 14:00:00,47.19,47.25,47.01,47.02,119800.0,27.6094,27.6445,27.5041,27.5099,119800.0
2011-03-25 14:30:00,47.01,47.22,46.98,47.14,107900.0,27.5041,27.6269,27.4865,27.5801,107900.0
2011-03-25 15:00:00,47.13,47.24,46.95,46.95,105300.0,27.5743,27.6386,27.469,27.469,105300.0
2011-03-25 15:30:00,46.95,47.04,46.84,46.85,273500.0,27.469,27.5216,27.4046,27.4105,273500.0
2011-03-28 09:30:00,47.09,47.32,46.76,47.28,161200.0,27.5509,27.6854,27.3578,27.662,161200.0
2011-03-28 10:00:00,47.26,47.71,47.13,47.58,152100.0,27.6503,27.9136,27.5743,27.8376,152100.0
2011-03-28 10:30:00,47.57,47.78,47.47,47.52,71900.0,27.8317,27.9546,27.7732,27.8024,71900.0
2011-03-28 11:00:00,47.51,47.54,47.36,47.5,67500.0,27.7966,27.8141,27.7088,27.7907,67500.0
2011-03-28 11:30:00,47.49,47.52,47.14,47.37,76600.0,27.7849,27.8024,27.5801,27.7147,76600.0
2011-03-28 12:00:00,47.35,47.38,47.26,47.34,69600.0,27.703,27.7205,27.6503,27.6971,69600.0
2011-03-28 12:30:00,47.34,47.43,47.3,47.36,74900.0,27.6971,27.7498,27.6737,27.7088,74900.0
2011-03-28 13:00:00,47.35,47.52,47.33,47.51,60900.0,27.703,27.8024,27.6913,27.7966,60900.0
2011-03-28 13:30:00,47.51,47.52,47.41,47.41,45300.0,27.7966,27.8024,27.7381,27.7381,45300.0
2011-03-28 14:00:00,47.42,47.44,47.31,47.39,78600.0,27.7439,27.7556,27.6796,27.7264,78600.0
2011-03-28 14:30:00,47.4,47.43,47.23,47.27,63600.0,27.7322,27.7498,27.6328,27.6562,63600.0
2011-03-28 15:00:00,47.27,47.41,47.24,47.34,142300.0,27.6562,27.7381,27.6386,27.6971,142300.0
2011-03-28 15:30:00,47.34,47.44,47.19,47.29,259300.0,27.6971,27.7556,27.6094,27.6679,259300.0
2011-03-29 09:30:00,47.09,47.15,46.64,46.83,193700.0,27.5509,27.586,27.2876,27.3987,193700.0
2011-03-29 10:00:00,46.81,47.2,46.74,46.9,213400.0,27.387,27.6152,27.3461,27.4397,213400.0
2011-03-29 10:30:00,46.9,47.35,46.9,47.29,86200.0,27.4397,27.703,27.4397,27.6679,86200.0
2011-03-29 11:00:00,47.3,47.68,47.2,47.65,116700.0,27.6737,27.8961,27.6152,27.8785,116700.0
2011-03-29 11:30:00,47.64,47.71,47.47,47.54,91100.0,27.8727,27.9136,27.7732,27.8141,91100.0
2011-03-29 12:00:00,47.53,47.6,47.38,47.39,74900.0,27.8083,27.8493,27.7205,27.7264,74900.0
2011-03-29 12:30:00,47.38,47.47,47.27,47.45,81100.0,27.7205,27.7732,27.6562,27.7615,81100.0
2011-03-29 13:00:00,47.45,47.64,47.43,47.47,65600.0,27.7615,27.8727,27.7498,27.7732,65600.0
2011-03-29 13:30:00,47.46,47.5,47.43,47.48,50200.0,27.7673,27.7907,27.7498,27.779,50200.0
2011-03-29 14:00:00,47.49,47.61,47.43,47.45,85800.0,27.7849,27.8551,27.7498,27.7615,85800.0
2011-03-29 14:30:00,47.45,47.46,47.39,47.44,97000.0,27.7615,27.7673,27.7264,27.7556,97000.0
2011-03-29 15:00:00,47.45,47.56,47.43,47.48,105100.0,27.7615,27.8258,27.7498,27.779,105100.0
2011-03-29 15:30:00,47.49,47.54,47.27,47.54,229100.0,27.7849,27.8141,27.6562,27.8141,229100.0
2011-03-30 09:30:00,47.91,48.09,47.61,47.7,247700.0,28.0306,28.1359,27.8551,27.9078,247700.0
2011-03-30 10:00:00,47.68,47.72,47.21,47.24,205600.0,27.8961,27.9195,27.6211,27.6386,205600.0
2011-03-30 10:30:00,47.26,47.43,47.13,47.22,163600.0,27.6503,27.7498,27.5743,27.6269,163600.0
2011-03-30 11:00:00,47.23,47.68,47.23,47.65,121900.0,27.6328,27.8961,27.6328,27.8785,121900.0
2011-03-30 11:30:00,47.65,47.69,47.5,47.53,67300.0,27.8785,27.9019,27.7907,27.8083,67300.0
2011-03-30 12:00:00,47.52,47.88,47.52,47.71,181000.0,27.8024,28.0131,27.8024,27.9136,181000.0
2011-03-30 12:30:00,47.7,47.72,47.58,47.59,46300.0,27.9078,27.9195,27.8376,27.8434,46300.0
2011-03-30 13:00:00,47.6,47.73,47.6,47.69,40900.0,27.8493,27.9253,27.8493,27.9019,40900.0
2011-03-30 13:30:00,47.68,47.71,47.51,47.56,55200.0,27.8961,27.9136,27.7966,27.8258,55200.0
2011-03-30 14:00:00,47.57,47.7,47.56,47.59,91500.0,27.8317,27.9078,27.8258,27.8434,91500.0
2011-03-30 14:30:00,47.59,47.59,47.29,47.37,208200.0,27.8434,27.8434,27.6679,27.7147,208200.0
2011-03-30 15:00:00,47.38,47.61,47.37,47.58,123600.0,27.7205,27.8551,27.7147,27.8376,123600.0
2011-03-30 15:30:00,47.57,47.69,47.51,47.62,214400.0,27.8317,27.9019,27.7966,27.861,214400.0
2011-03-31 09:30:00,47.7,47.81,47.29,47.32,168700.0,27.9078,27.9721,27.6679,27.6854,168700.0
2011-03-31 10:00:00,47.32,47.42,46.98,47.25,150500.0,27.6854,27.7439,27.4865,27.6445,150500.0
2011-03-31 10:30:00,47.25,47.65,47.25,47.48,173900.0,27.6445,27.8785,27.6445,27.779,173900.0
2011-03-31 11:00:00,47.49,47.56,47.13,47.13,138400.0,27.7849,27.8258,27.5743,27.5743,138400.0
2011-03-31 11:30:00,47.14,47.16,46.83,46.85,157800.0,27.5801,27.5918,27.3987,27.4105,157800.0
2011-03-31 12:00:00,46.85,46.88,46.67,46.86,186600.0,27.4105,27.428,27.3051,27.4163,186600.0
2011-03-31 12:30:00,46.85,47.05,46.84,47.01,80900.0,27.4105,27.5275,27.4046,27.5041,80900.0
2011-03-31 13:00:00,47.0,47.16,47.0,47.1,62000.0,27.4982,27.5918,27.4982,27.5567,62000.0
2011-03-31 13:30:00,47.11,47.21,47.11,47.19,43000.0,27.5626,27.6211,27.5626,27.6094,43000.0
2011-03-31 14:00:00,47.19,47.25,47.16,47.16,83600.0,27.6094,27.6445,27.5918,27.5918,83600.0
2011-03-31 14:30:00,47.17,47.27,47.12,47.2,101300.0,27.5977,27.6562,27.5684,27.6152,101300.0
2011-03-31 15:00:00,47.2,47.23,47.09,47.16,165900.0,27.6152,27.6328,27.5509,27.5918,165900.0
2011-03-31 15:30:00,47.15,47.37,47.12,47.36,318700.0,27.586,27.7147,27.5684,27.7088,318700.0
2011-04-01 09:30:00,47.38,47.76,46.8,47.09,262300.0,27.7205,27.9429,27.3812,27.5509,262300.0
2011-04-01 10:00:00,47.09,47.35,47.0,47.21,173400.0,27.5509,27.703,27.4982,27.6211,173400.0
2011-04-01 10:30:00,47.21,47.28,47.14,47.26,155500.0,27.6211,27.662,27.5801,27.6503,155500.0
2011-04-01 11:00:00,47.26,47.29,46.92,47.23,144000.0,27.6503,27.6679,27.4514,27.6328,144000.0
2011-04-01 11:30:00,47.23,47.47,47.21,47.41,159600.0,27.6328,27.7732,27.6211,27.7381,159600.0
2011-04-01 12:00:00,47.4,47.43,47.19,47.28,103300.0,27.7322,27.7498,27.6094,27.662,103300.0
2011-04-01 12:30:00,47.3,47.3,47.16,47.27,65000.0,27.6737,27.6737,27.5918,27.6562,65000.0
2011-04-01 13:00:00,47.28,47.29,47.15,47.24,94900.0,27.662,27.6679,27.586,27.6386,94900.0
2011-04-01 13:30:00,47.23,47.27,47.17,47.19,114700.0,27.6328,27.6562,27.5977,27.6094,114700.0
2011-04-01 14:00:00,47.19,47.25,47.16,47.23,112900.0,27.6094,27.6445,27.5918,27.6328,112900.0
2011-04-01 14:30:00,47.24,47.28,46.91,47.09,171800.0,27.6386,27.662,27.4456,27.5509,171800.0
2011-04-01 15:00:00,47.09,47.1,46.6,46.7,266900.0,27.5509,27.5567,27.2642,27.3227,266900.0
2011-04-01 15:30:00,46.7,46.82,46.57,46.79,593700.0,27.3227,27.3929,27.2466,27.3753,593700.0
2011-04-04 09:30:00,47.12,47.18,46.44,46.51,313700.0,27.5684,27.6035,27.1706,27.2115,313700.0
2011-04-04 10:00:00,46.51,46.67,46.18,46.24,219700.0,27.2115,27.3051,27.0185,27.0536,219700.0
2011-04-04 10:30:00,46.24,46.42,46.16,46.17,155300.0,27.0536,27.1589,27.0068,27.0126,155300.0
2011-04-04 11:00:00,46.17,46.46,46.1,46.34,155400.0,27.0126,27.1823,26.9716,27.1121,155400.0
2011-04-04 11:30:00,46.34,46.41,46.33,46.34,67600.0,27.1121,27.153,27.1062,27.1121,67600.0
2011-04-04 12:00:00,46.33,46.47,46.25,46.42,59400.0,27.1062,27.1881,27.0594,27.1589,59400.0
2011-04-04 12:30:00,46.41,46.44,46.29,46.38,60900.0,27.153,27.1706,27.0828,27.1355,60900.0
2011-04-04 13:00:00,46.38,46.44,46.38,46.42,43700.0,27.1355,27.1706,27.1355,27.1589,43700.0
2011-04-04 13:30:00,46.41,46.41,46.05,46.11,155800.0,27.153,27.153,26.9424,26.9775,155800.0
2011-04-04 14:00:00,46.1,46.25,46.05,46.22,94000.0,26.9716,27.0594,26.9424,27.0419,94000.0
2011-04-04 14:30:00,46.22,46.24,46.15,46.22,72900.0,27.0419,27.0536,27.0009,27.0419,72900.0
2011-04-04 15:00:00,46.22,46.34,46.07,46.33,124500.0,27.0419,27.1121,26.9541,27.1062,124500.0
2011-04-04 15:30:00,46.34,46.43,46.27,46.43,228900.0,27.1121,27.1647,27.0711,27.1647,228900.0
2011-04-05 09:30:00,46.67,47.06,46.17,46.33,395800.0,27.3051,27.5333,27.0126,27.1062,395800.0
2011-04-05 10:00:00,46.33,46.46,46.0,46.43,348000.0,27.1062,27.1823,26.9131,27.1647,348000.0
2011-04-05 10:30:00,46.43,46.8,46.31,46.42,257000.0,27.1647,27.3812,27.0945,27.1589,257000.0
2011-04-05 11:00:00,46.4,46.68,46.33,46.5,185800.0,27.1472,27.311,27.1062,27.2057,185800.0
2011-04-05 11:30:00,46.5,46.73,46.3,46.7,133400.0,27.2057,27.3402,27.0887,27.3227,133400.0
2011-04-05 12:00:00,46.7,46.89,46.57,46.67,117900.0,27.3227,27.4339,27.2466,27.3051,117900.0
2011-04-05 12:30:00,46.68,46.68,46.47,46.5,125800.0,27.311,27.311,27.1881,27.2057,125800.0
2011-04-05 13:00:00,46.51,46.53,46.4,46.5,84000.0,27.2115,27.2232,27.1472,27.2057,84000.0
2011-04-05 13:30:00,46.52,46.57,46.36,46.37,62500.0,27.2174,27.2466,27.1238,27.1296,62500.0
2011-04-05 14:00:00,46.37,46.48,46.23,46.43,99000.0,27.1296,27.194,27.0477,27.1647,99000.0
2011-04-05 14:30:00,46.43,46.45,46.22,46.37,92000.0,27.1647,27.1764,27.0419,27.1296,92000.0
2011-04-05 15:00:00,46.36,46.38,46.01,46.22,161100.0,27.1238,27.1355,26.919,27.0419,161100.0
2011-04-05 15:30:00,46.22,46.24,45.97,46.13,276000.0,27.0419,27.0536,26.8956,26.9892,276000.0
2011-04-06 09:30:00,46.55,46.61,46.17,46.35,274200.0,27.2349,27.27,27.0126,27.1179,274200.0
2011-04-06 10:00:00,46.33,46.42,45.92,46.3,147700.0,27.1062,27.1589,26.8663,27.0887,147700.0
2011-04-06 10:30:00,46.31,46.48,46.12,46.45,149200.0,27.0945,27.194,26.9834,27.1764,149200.0
2011-04-06 11:00:00,46.45,46.45,45.88,45.89,163200.0,27.1764,27.1764,26.8429,26.8488,163200.0
2011-04-06 11:30:00,45.9,46.0,45.8,45.81,80500.0,26.8546,26.9131,26.7961,26.802,80500.0
2011-04-06 12:00:00,45.81,45.98,45.54,45.57,217500.0,26.802,26.9014,26.644,26.6616,217500.0
2011-04-06 12:30:00,45.58,45.7,45.48,45.64,176300.0,26.6674,26.7376,26.6089,26.7025,176300.0
2011-04-06 13:00:00,45.63,45.83,45.61,45.81,87200.0,26.6967,26.8137,26.685,26.802,87200.0
2011-04-06 13:30:00,45.81,45.91,45.8,45.9,67100.0,26.802,26.8605,26.7961,26.8546,67100.0
2011-04-06 14:00:00,45.91,46.0,45.89,45.97,87900.0,26.8605,26.9131,26.8488,26.8956,87900.0
2011-04-06 14:30:00,45.98,46.14,45.97,46.07,113100.0,26.9014,26.9951,26.8956,26.9541,113100.0
2011-04-06 15:00:00,46.08,46.13,45.95,46.0,167600.0,26.9599,26.9892,26.8839,26.9131,167600.0
2011-04-06 15:30:00,46.0,46.2,45.98,46.18,318200.0,26.9131,27.0302,26.9014,27.0185,318200.0
2011-04-07 09:30:00,45.8,45.89,44.86,44.92,442300.0,26.7961,26.8488,26.2462,26.2813,442300.0
2011-04-07 10:00:00,44.93,45.04,44.51,44.57,430700.0,26.2871,26.3515,26.0414,26.0765,430700.0
2011-04-07 10:30:00,44.56,44.83,44.0,44.35,466500.0,26.0706,26.2286,25.743,25.9478,466500.0
2011-04-07 11:00:00,44.34,44.52,44.16,44.33,244300.0,25.9419,26.0472,25.8366,25.9361,244300.0
2011-04-07 11:30:00,44.35,44.36,44.0,44.08,243900.0,25.9478,25.9536,25.743,25.7898,243900.0
2011-04-07 12:00:00,44.08,44.3,44.02,44.27,200800.0,25.7898,25.9185,25.7547,25.901,200800.0
2011-04-07 12:30:00,44.27,44.59,44.27,44.49,140100.0,25.901,26.0882,25.901,26.0297,140100.0
2011-04-07 13:00:00,44.49,44.49,44.02,44.05,136200.0,26.0297,26.0297,25.7547,25.7723,136200.0
2011-04-07 13:30:00,44.06,44.09,43.9,43.97,233800.0,25.7781,25.7957,25.6845,25.7255,233800.0
2011-04-07 14:00:00,43.97,44.02,43.78,43.84,216000.0,25.7255,25.7547,25.6143,25.6494,216000.0
2011-04-07 14:30:00,43.83,44.0,43.66,43.99,307400.0,25.6435,25.743,25.5441,25.7372,307400.0
2011-04-07 15:00:00,43.99,44.1,43.96,44.01,213600.0,25.7372,25.8015,25.7196,25.7489,213600.0
2011-04-07 15:30:00,44.01,44.06,43.94,44.06,436500.0,25.7489,25.7781,25.7079,25.7781,436500.0
2011-04-08 09:30:00,44.35,44.48,43.81,44.21,325100.0,25.9478,26.0238,25.6318,25.8659,325100.0
2011-04-08 10:00:00,44.22,44.43,43.73,43.96,283400.0,25.8717,25.9946,25.585,25.7196,283400.0
2011-04-08 10:30:00,43.94,44.1,43.84,43.87,139900.0,25.7079,25.8015,25.6494,25.6669,139900.0
2011-04-08 11:00:00,43.87,44.08,43.76,43.96,154900.0,25.6669,25.7898,25.6026,25.7196,154900.0
2011-04-08 11:30:00,43.96,44.1,43.93,43.98,70600.0,25.7196,25.8015,25.7021,25.7313,70600.0
2011-04-08 12:00:00,43.98,43.99,43.82,43.89,49900.0,25.7313,25.7372,25.6377,25.6786,49900.0
2011-04-08 12:30:00,43.9,43.97,43.7,43.75,72600.0,25.6845,25.7255,25.5675,25.5967,72600.0
2011-04-08 13:00:00,43.74,43.82,43.73,43.76,46700.0,25.5909,25.6377,25.585,25.6026,46700.0
2011-04-08 13:30:00,43.75,43.79,43.7,43.75,55100.0,25.5967,25.6201,25.5675,25.5967,55100.0
2011-04-08 14:00:00,43.78,43.83,43.66,43.73,110900.0,25.6143,25.6435,25.5441,25.585,110900.0
2011-04-08 14:30:00,43.7,43.72,43.28,43.29,195300.0,25.5675,25.5792,25.3218,25.3276,195300.0
2011-04-08 15:00:00,43.28,43.58,43.28,43.48,146600.0,25.3218,25.4973,25.3218,25.4388,146600.0
2011-04-08 15:30:00,43.48,43.76,43.45,43.7,320300.0,25.4388,25.6026,25.4212,25.5675,320300.0
2011-04-11 09:30:00,43.8,43.88,43.2,43.27,301900.0,25.626,25.6728,25.275,25.3159,301900.0
2011-04-11 10:00:00,43.27,43.39,42.95,43.24,266200.0,25.3159,25.3861,25.1287,25.2984,266200.0
2011-04-11 10:30:00,43.23,43.44,43.19,43.36,299900.0,25.2925,25.4154,25.2691,25.3686,299900.0
2011-04-11 11:00:00,43.37,43.57,43.31,43.54,234300.0,25.3744,25.4914,25.3393,25.4739,234300.0
2011-04-11 11:30:00,43.54,43.57,43.37,43.37,104900.0,25.4739,25.4914,25.3744,25.3744,104900.0
2011-04-11 12:00:00,43.38,43.45,43.25,43.43,70000.0,25.3803,25.4212,25.3042,25.4095,70000.0
2011-04-11 12:30:00,43.44,43.47,43.11,43.12,132600.0,25.4154,25.4329,25.2223,25.2281,132600.0
2011-04-11 13:00:00,43.14,43.28,43.06,43.2,136200.0,25.2398,25.3218,25.193,25.275,136200.0
2011-04-11 13:30:00,43.19,43.35,43.12,43.35,100800.0,25.2691,25.3627,25.2281,25.3627,100800.0
2011-04-11 14:00:00,43.35,43.45,43.33,43.45,83700.0,25.3627,25.4212,25.351,25.4212,83700.0
2011-04-11 14:30:00,43.44,43.46,43.17,43.24,105500.0,25.4154,25.4271,25.2574,25.2984,105500.0
2011-04-11 15:00:00,43.23,43.27,43.12,43.12,150000.0,25.2925,25.3159,25.2281,25.2281,150000.0
2011-04-11 15:30:00,43.12,43.43,43.12,43.41,293000.0,25.2281,25.4095,25.2281,25.3978,293000.0
2011-04-12 09:30:00,43.2,43.2,42.6,42.67,227900.0,25.275,25.275,24.9239,24.9649,227900.0
2011-04-12 10:00:00,42.66,42.74,42.51,42.61,181900.0,24.959,25.0058,24.8713,24.9298,181900.0
2011-04-12 10:30:00,42.61,42.71,42.38,42.43,201400.0,24.9298,24.9883,24.7952,24.8244,201400.0
2011-04-12 11:00:00,42.41,42.58,42.38,42.49,66400.0,24.8127,24.9122,24.7952,24.8596,66400.0
2011-04-12 11:30:00,42.51,42.64,42.42,42.43,75300.0,24.8713,24.9473,24.8186,24.8244,75300.0
2011-04-12 12:00:00,42.43,42.5,42.4,42.49,80800.0,24.8244,24.8654,24.8069,24.8596,80800.0
2011-04-12 12:30:00,42.49,42.52,42.38,42.41,142500.0,24.8596,24.8771,24.7952,24.8127,142500.0
2011-04-12 13:00:00,42.41,42.45,42.28,42.37,134200.0,24.8127,24.8362,24.7367,24.7893,134200.0
2011-04-12 13:30:00,42.38,42.47,42.25,42.4,124300.0,24.7952,24.8479,24.7191,24.8069,124300.0
2011-04-12 14:00:00,42.41,42.52,42.37,42.49,127900.0,24.8127,24.8771,24.7893,24.8596,127900.0
2011-04-12 14:30:00,42.5,42.51,42.32,42.37,84100.0,24.8654,24.8713,24.7601,24.7893,84100.0
2011-04-12 15:00:00,42.36,42.4,42.18,42.19,184000.0,24.7835,24.8069,24.6782,24.684,184000.0
2011-04-12 15:30:00,42.18,42.38,42.09,42.37,532400.0,24.6782,24.7952,24.6255,24.7893,532400.0
2011-04-13 09:30:00,42.53,42.72,42.0,42.11,338300.0,24.883,24.9941,24.5729,24.6372,338300.0
2011-04-13 10:00:00,42.11,42.24,41.9,42.18,343400.0,24.6372,24.7133,24.5144,24.6782,343400.0
2011-04-13 10:30:00,42.18,42.71,42.13,42.64,364600.0,24.6782,24.9883,24.6489,24.9473,364600.0
2011-04-13 11:00:00,42.64,42.7,42.36,42.42,186300.0,24.9473,24.9824,24.7835,24.8186,186300.0
2011-04-13 11:30:00,42.41,42.48,42.11,42.13,145400.0,24.8127,24.8537,24.6372,24.6489,145400.0
2011-04-13 12:00:00,42.12,42.48,42.11,42.3,94400.0,24.6431,24.8537,24.6372,24.7484,94400.0
2011-04-13 12:30:00,42.29,42.3,41.9,42.11,184700.0,24.7425,24.7484,24.5144,24.6372,184700.0
2011-04-13 13:00:00,42.1,42.18,42.06,42.13,89400.0,24.6314,24.6782,24.608,24.6489,89400.0
2011-04-13 13:30:00,42.13,42.23,42.12,42.23,107400.0,24.6489,24.7074,24.6431,24.7074,107400.0
2011-04-13 14:00:00,42.22,42.37,42.15,42.28,113300.0,24.7016,24.7893,24.6606,24.7367,113300.0
2011-04-13 14:30:00,42.28,42.49,42.19,42.4,224000.0,24.7367,24.8596,24.684,24.8069,224000.0
2011-04-13 15:00:00,42.4,42.67,42.39,42.53,301100.0,24.8069,24.9649,24.801,24.883,301100.0
2011-04-13 15:30:00,42.53,42.66,42.35,42.39,416300.0,24.883,24.959,24.7776,24.801,416300.0
2011-04-14 09:30:00,41.99,42.15,41.6,41.92,274900.0,24.567,24.6606,24.3388,24.5261,274900.0
2011-04-14 10:00:00,41.9,42.29,41.8,42.27,166500.0,24.5144,24.7425,24.4559,24.7308,166500.0
2011-04-14 10:30:00,42.28,42.31,41.98,42.1,102700.0,24.7367,24.7542,24.5612,24.6314,102700.0
2011-04-14 11:00:00,42.1,42.17,41.94,41.98,104200.0,24.6314,24.6723,24.5378,24.5612,104200.0
2011-04-14 11:30:00,41.98,42.02,41.85,41.89,142000.0,24.5612,24.5846,24.4851,24.5085,142000.0
2011-04-14 12:00:00,41.89,42.09,41.88,42.03,118300.0,24.5085,24.6255,24.5027,24.5904,118300.0
2011-04-14 12:30:00,42.03,42.1,42.0,42.08,54500.0,24.5904,24.6314,24.5729,24.6197,54500.0
2011-04-14 13:00:00,42.08,42.15,42.0,42.02,88500.0,24.6197,24.6606,24.5729,24.5846,88500.0
2011-04-14 13:30:00,42.03,42.07,41.99,42.0,96500.0,24.5904,24.6138,24.567,24.5729,96500.0
2011-04-14 14:00:00,42.0,42.18,41.98,42.0,109800.0,24.5729,24.6782,24.5612,24.5729,109800.0
2011-04-14 14:30:00,41.99,42.26,41.96,42.2,221600.0,24.567,24.725,24.5495,24.6899,221600.0
2011-04-14 15:00:00,42.22,42.65,42.19,42.61,382100.0,24.7016,24.9532,24.684,24.9298,382100.0
2011-04-14 15:30:00,42.6,42.66,42.47,42.5,329800.0,24.9239,24.959,24.8479,24.8654,329800.0
2011-04-15 09:30:00,42.55,42.57,41.95,42.24,411800.0,24.8947,24.9064,24.5436,24.7133,411800.0
2011-04-15 10:00:00,42.27,42.6,42.27,42.5,159900.0,24.7308,24.9239,24.7308,24.8654,159900.0
2011-04-15 10:30:00,42.5,42.78,42.44,42.78,157300.0,24.8654,25.0292,24.8303,25.0292,157300.0
2011-04-15 11:00:00,42.77,42.93,42.7,42.93,102200.0,25.0234,25.117,24.9824,25.117,102200.0
2011-04-15 11:30:00,42.91,42.99,42.81,42.93,133400.0,25.1053,25.1521,25.0468,25.117,133400.0
2011-04-15 12:00:00,42.93,42.98,42.73,42.75,97500.0,25.117,25.1462,25.0,25.0117,97500.0
2011-04-15 12:30:00,42.76,42.97,42.75,42.87,109600.0,25.0175,25.1404,25.0117,25.0819,109600.0
2011-04-15 13:00:00,42.88,42.92,42.73,42.75,59100.0,25.0877,25.1111,25.0,25.0117,59100.0
2011-04-15 13:30:00,42.75,42.78,42.7,42.75,70700.0,25.0117,25.0292,24.9824,25.0117,70700.0
2011-04-15 14:00:00,42.76,42.86,42.75,42.81,71500.0,25.0175,25.076,25.0117,25.0468,71500.0
2011-04-15 14:30:00,42.81,42.85,42.71,42.8,81000.0,25.0468,25.0702,24.9883,25.0409,81000.0
2011-04-15 15:00:00,42.8,42.8,42.65,42.74,173200.0,25.0409,25.0409,24.9532,25.0058,173200.0
2011-04-15 15:30:00,42.74,42.86,42.7,42.79,377000.0,25.0058,25.076,24.9824,25.0351,377000.0
2011-04-18 09:30:00,42.11,42.41,41.81,41.86,507700.0,24.6372,24.8127,24.4617,24.491,507700.0
2011-04-18 10:00:00,41.85,41.93,41.69,41.74,305500.0,24.4851,24.5319,24.3915,24.4208,305500.0
2011-04-18 10:30:00,41.76,41.78,41.38,41.42,243200.0,24.4325,24.4442,24.2101,24.2335,243200.0
2011-04-18 11:00:00,41.43,41.85,41.41,41.81,192400.0,24.2394,24.4851,24.2277,24.4617,192400.0
2011-04-18 11:30:00,41.84,41.89,41.71,41.76,121200.0,24.4793,24.5085,24.4032,24.4325,121200.0
2011-04-18 12:00:00,41.76,41.79,41.61,41.67,104700.0,24.4325,24.45,24.3447,24.3798,104700.0
2011-04-18 12:30:00,41.67,41.68,41.57,41.6,66700.0,24.3798,24.3856,24.3213,24.3388,66700.0
2011-04-18 13:00:00,41.6,41.65,41.5,41.59,81100.0,24.3388,24.3681,24.2803,24.333,81100.0
2011-04-18 13:30:00,41.59,41.72,41.54,41.7,193900.0,24.333,24.4091,24.3037,24.3973,193900.0
2011-04-18 14:00:00,41.69,41.69,41.54,41.56,149000.0,24.3915,24.3915,24.3037,24.3154,149000.0
2011-04-18 14:30:00,41.56,41.71,41.54,41.65,166000.0,24.3154,24.4032,24.3037,24.3681,166000.0
2011-04-18 15:00:00,41.65,41.69,41.53,41.61,156400.0,24.3681,24.3915,24.2979,24.3447,156400.0
2011-04-18 15:30:00,41.62,41.7,41.45,41.59,268200.0,24.3505,24.3973,24.2511,24.333,268200.0
2011-04-19 09:30:00,41.55,42.1,41.55,41.84,269600.0,24.3096,24.6314,24.3096,24.4793,269600.0
2011-04-19 10:00:00,41.9,42.06,41.79,41.86,143300.0,24.5144,24.608,24.45,24.491,143300.0
2011-04-19 10:30:00,41.86,41.9,41.72,41.76,198600.0,24.491,24.5144,24.4091,24.4325,198600.0
2011-04-19 11:00:00,41.78,41.79,41.54,41.56,118700.0,24.4442,24.45,24.3037,24.3154,118700.0
2011-04-19 11:30:00,41.57,41.68,41.46,41.59,102900.0,24.3213,24.3856,24.2569,24.333,102900.0
2011-04-19 12:00:00,41.59,41.63,41.5,41.57,53700.0,24.333,24.3564,24.2803,24.3213,53700.0
2011-04-19 12:30:00,41.56,41.68,41.51,41.54,94200.0,24.3154,24.3856,24.2862,24.3037,94200.0
2011-04-19 13:00:00,41.55,41.74,41.53,41.69,129200.0,24.3096,24.4208,24.2979,24.3915,129200.0
2011-04-19 13:30:00,41.69,41.82,41.65,41.67,102100.0,24.3915,24.4676,24.3681,24.3798,102100.0
2011-04-19 14:00:00,41.66,41.72,41.59,41.65,59300.0,24.3739,24.4091,24.333,24.3681,59300.0
2011-04-19 14:30:00,41.64,41.77,41.61,41.64,107600.0,24.3622,24.4383,24.3447,24.3622,107600.0
2011-04-19 15:00:00,41.65,41.72,41.62,41.65,115600.0,24.3681,24.4091,24.3505,24.3681,115600.0
2011-04-19 15:30:00,41.65,41.79,41.64,41.79,327200.0,24.3681,24.45,24.3622,24.45,327200.0
2011-04-20 09:30:00,44.04,44.53,43.81,43.94,695400.0,25.7664,26.0531,25.6318,25.7079,695400.0
2011-04-20 10:00:00,43.93,44.46,43.89,44.4,291300.0,25.7021,26.0121,25.6786,25.977,291300.0
2011-04-20 10:30:00,44.41,44.44,44.2,44.22,153300.0,25.9829,26.0004,25.86,25.8717,153300.0
2011-04-20 11:00:00,44.23,44.32,44.08,44.12,155900.0,25.8776,25.9302,25.7898,25.8132,155900.0
2011-04-20 11:30:00,44.12,44.35,44.06,44.3,100900.0,25.8132,25.9478,25.7781,25.9185,100900.0
2011-04-20 12:00:00,44.28,44.29,44.21,44.27,66600.0,25.9068,25.9127,25.8659,25.901,66600.0
2011-04-20 12:30:00,44.25,44.29,44.12,44.13,118000.0,25.8893,25.9127,25.8132,25.8191,118000.0
2011-04-20 13:00:00,44.12,44.21,44.06,44.16,156500.0,25.8132,25.8659,25.7781,25.8366,156500.0
2011-04-20 13:30:00,44.16,44.23,44.08,44.21,106700.0,25.8366,25.8776,25.7898,25.8659,106700.0
2011-04-20 14:00:00,44.21,44.32,44.14,44.25,118900.0,25.8659,25.9302,25.8249,25.8893,118900.0
2011-04-20 14:30:00,44.26,44.41,44.19,44.36,160100.0,25.8951,25.9829,25.8542,25.9536,160100.0
2011-04-20 15:00:00,44.36,44.63,44.31,44.6,286400.0,25.9536,26.1116,25.9244,26.094,286400.0
2011-04-20 15:30:00,44.61,44.68,44.48,44.66,603800.0,26.0999,26.1409,26.0238,26.1292,603800.0
2011-04-21 09:30:00,44.21,44.34,42.76,42.87,654700.0,25.8659,25.9419,25.0175,25.0819,654700.0
2011-04-21 10:00:00,42.87,43.4,42.64,43.19,412000.0,25.0819,25.392,24.9473,25.2691,412000.0
2011-04-21 10:30:00,43.17,43.24,42.97,43.03,250600.0,25.2574,25.2984,25.1404,25.1755,250600.0
2011-04-21 11:00:00,43.04,43.09,42.8,43.09,234500.0,25.1813,25.2106,25.0409,25.2106,234500.0
2011-04-21 11:30:00,43.09,43.36,42.99,43.25,181800.0,25.2106,25.3686,25.1521,25.3042,181800.0
2011-04-21 12:00:00,43.25,43.37,43.21,43.22,102000.0,25.3042,25.3744,25.2808,25.2867,102000.0
2011-04-21 12:30:00,43.21,43.27,43.12,43.18,91300.0,25.2808,25.3159,25.2281,25.2632,91300.0
2011-04-21 13:00:00,43.17,43.18,42.99,43.02,130100.0,25.2574,25.2632,25.1521,25.1696,130100.0
2011-04-21 13:30:00,43.02,43.03,42.83,42.91,117500.0,25.1696,25.1755,25.0585,25.1053,117500.0
2011-04-21 14:00:00,42.91,42.92,42.75,42.88,282300.0,25.1053,25.1111,25.0117,25.0877,282300.0
2011-04-21 14:30:00,42.88,42.9,42.64,42.66,204800.0,25.0877,25.0994,24.9473,24.959,204800.0
2011-04-21 15:00:00,42.67,42.74,42.44,42.44,389400.0,24.9649,25.0058,24.8303,24.8303,389400.0
2011-04-21 15:30:00,42.45,42.67,42.43,42.6,513500.0,24.8362,24.9649,24.8244,24.9239,513500.0
2011-04-25 09:30:00,42.52,43.0,42.27,42.9,266800.0,24.8771,25.1579,24.7308,25.0994,266800.0
2011-04-25 10:00:00,42.9,43.03,42.77,42.88,165000.0,25.0994,25.1755,25.0234,25.0877,165000.0
2011-04-25 10:30:00,42.9,42.96,42.54,42.59,164400.0,25.0994,25.1345,24.8888,24.9181,164400.0
2011-04-25 11:00:00,42.59,42.86,42.49,42.84,119800.0,24.9181,25.076,24.8596,25.0643,119800.0
2011-04-25 11:30:00,42.83,42.86,42.74,42.77,109600.0,25.0585,25.076,25.0058,25.0234,109600.0
2011-04-25 12:00:00,42.77,42.87,42.72,42.75,64800.0,25.0234,25.0819,24.9941,25.0117,64800.0
2011-04-25 12:30:00,42.74,42.77,42.67,42.73,94900.0,25.0058,25.0234,24.9649,25.0,94900.0
2011-04-25 13:00:00,42.72,42.72,42.58,42.62,89400.0,24.9941,24.9941,24.9122,24.9356,89400.0
2011-04-25 13:30:00,42.63,42.68,42.57,42.6,91400.0,24.9415,24.9707,24.9064,24.9239,91400.0
2011-04-25 14:00:00,42.6,42.67,42.58,42.63,152100.0,24.9239,24.9649,24.9122,24.9415,152100.0
2011-04-25 14:30:00,42.63,42.64,42.57,42.62,150500.0,24.9415,24.9473,24.9064,24.9356,150500.0
2011-04-25 15:00:00,42.62,42.66,42.59,42.64,100400.0,24.9356,24.959,24.9181,24.9473,100400.0
2011-04-25 15:30:00,42.63,42.7,42.62,42.67,183100.0,24.9415,24.9824,24.9356,24.9649,183100.0
2011-04-26 09:30:00,42.59,43.28,42.57,43.13,296200.0,24.9181,25.3218,24.9064,25.234,296200.0
2011-04-26 10:00:00,43.12,43.2,42.91,43.16,149300.0,25.2281,25.275,25.1053,25.2515,149300.0
2011-04-26 10:30:00,43.15,43.71,43.09,43.64,242500.0,25.2457,25.5733,25.2106,25.5324,242500.0
2011-04-26 11:00:00,43.63,43.83,43.59,43.77,132800.0,25.5265,25.6435,25.5031,25.6084,132800.0
2011-04-26 11:30:00,43.77,43.85,43.65,43.77,71200.0,25.6084,25.6552,25.5382,25.6084,71200.0
2011-04-26 12:00:00,43.77,43.91,43.71,43.84,101200.0,25.6084,25.6903,25.5733,25.6494,101200.0
2011-04-26 12:30:00,43.84,43.98,43.79,43.83,102700.0,25.6494,25.7313,25.6201,25.6435,102700.0
2011-04-26 13:00:00,43.82,43.93,43.81,43.89,101200.0,25.6377,25.7021,25.6318,25.6786,101200.0
2011-04-26 13:30:00,43.89,43.96,43.79,43.92,83800.0,25.6786,25.7196,25.6201,25.6962,83800.0
2011-04-26 14:00:00,43.93,43.95,43.81,43.88,124200.0,25.7021,25.7138,25.6318,25.6728,124200.0
2011-04-26 14:30:00,43.89,43.9,43.74,43.8,112100.0,25.6786,25.6845,25.5909,25.626,112100.0
2011-04-26 15:00:00,43.8,43.82,43.69,43.74,102900.0,25.626,25.6377,25.5616,25.5909,102900.0
2011-04-26 15:30:00,43.74,43.97,43.73,43.96,501600.0,25.5909,25.7255,25.585,25.7196,501600.0
2011-04-27 09:30:00,44.11,44.46,43.86,44.16,152200.0,25.8074,26.0121,25.6611,25.8366,152200.0
2011-04-27 10:00:00,44.16,44.17,43.71,43.87,220300.0,25.8366,25.8425,25.5733,25.6669,220300.0
2011-04-27 10:30:00,43.87,43.89,43.75,43.84,87800.0,25.6669,25.6786,25.5967,25.6494,87800.0
2011-04-27 11:00:00,43.88,44.1,43.84,43.98,108100.0,25.6728,25.8015,25.6494,25.7313,108100.0
2011-04-27 11:30:00,43.97,44.14,43.96,44.08,91100.0,25.7255,25.8249,25.7196,25.7898,91100.0
2011-04-27 12:00:00,44.07,44.12,43.86,43.89,65200.0,25.784,25.8132,25.6611,25.6786,65200.0
2011-04-27 12:30:00,43.91,44.18,43.85,44.12,87600.0,25.6903,25.8483,25.6552,25.8132,87600.0
2011-04-27 13:00:00,44.11,44.23,44.08,44.23,51800.0,25.8074,25.8776,25.7898,25.8776,51800.0
2011-04-27 13:30:00,44.2,44.28,44.06,44.14,95200.0,25.86,25.9068,25.7781,25.8249,95200.0
2011-04-27 14:00:00,44.14,44.21,43.82,43.84,113200.0,25.8249,25.8659,25.6377,25.6494,113200.0
2011-04-27 14:30:00,43.84,44.08,43.81,44.07,87700.0,25.6494,25.7898,25.6318,25.784,87700.0
2011-04-27 15:00:00,44.08,44.1,43.99,44.08,99400.0,25.7898,25.8015,25.7372,25.7898,99400.0
2011-04-27 15:30:00,44.07,44.25,44.01,44.08,226100.0,25.784,25.8893,25.7489,25.7898,226100.0
2011-04-28 09:30:00,43.69,43.77,43.18,43.7,353800.0,25.5616,25.6084,25.2632,25.5675,353800.0
2011-04-28 10:00:00,43.7,43.75,43.36,43.4,226100.0,25.5675,25.5967,25.3686,25.392,226100.0
2011-04-28 10:30:00,43.37,43.4,43.15,43.23,173500.0,25.3744,25.392,25.2457,25.2925,173500.0
2011-04-28 11:00:00,43.22,43.34,43.08,43.15,115300.0,25.2867,25.3569,25.2047,25.2457,115300.0
2011-04-28 11:30:00,43.11,43.13,42.65,42.65,161500.0,25.2223,25.234,24.9532,24.9532,161500.0
2011-04-28 12:00:00,42.64,42.83,42.46,42.75,181000.0,24.9473,25.0585,24.842,25.0117,181000.0
2011-04-28 12:30:00,42.75,42.8,42.56,42.67,153600.0,25.0117,25.0409,24.9005,24.9649,153600.0
2011-04-28 13:00:00,42.68,42.7,42.34,42.46,165700.0,24.9707,24.9824,24.7718,24.842,165700.0
2011-04-28 13:30:00,42.47,42.7,42.42,42.52,120900.0,24.8479,24.9824,24.8186,24.8771,120900.0
2011-04-28 14:00:00,42.52,42.62,42.41,42.44,146200.0,24.8771,24.9356,24.8127,24.8303,146200.0
2011-04-28 14:30:00,42.47,42.79,42.47,42.79,156800.0,24.8479,25.0351,24.8479,25.0351,156800.0
2011-04-28 15:00:00,42.79,43.01,42.76,42.97,265400.0,25.0351,25.1638,25.0175,25.1404,265400.0
2011-04-28 15:30:00,42.98,43.38,42.95,43.36,798800.0,25.1462,25.3803,25.1287,25.3686,798800.0
2011-04-29 09:30:00,43.5,44.94,43.5,44.17,779200.0,25.4505,26.293,25.4505,25.8425,779200.0
2011-04-29 10:00:00,44.16,44.53,43.55,44.18,460400.0,25.8366,26.0531,25.4797,25.8483,460400.0
2011-04-29 10:30:00,44.18,44.22,43.3,44.02,440600.0,25.8483,25.8717,25.3335,25.7547,440600.0
2011-04-29 11:00:00,44.01,44.45,44.01,44.16,222900.0,25.7489,26.0063,25.7489,25.8366,222900.0
2011-04-29 11:30:00,44.15,44.3,43.96,44.21,176800.0,25.8308,25.9185,25.7196,25.8659,176800.0
2011-04-29 12:00:00,44.2,44.21,43.96,43.96,133600.0,25.86,25.8659,25.7196,25.7196,133600.0
2011-04-29 12:30:00,43.97,44.01,43.85,44.0,116000.0,25.7255,25.7489,25.6552,25.743,116000.0
2011-04-29 13:00:00,44.02,44.3,44.02,44.15,136000.0,25.7547,25.9185,25.7547,25.8308,136000.0
2011-04-29 13:30:00,44.14,44.3,44.06,44.25,95800.0,25.8249,25.9185,25.7781,25.8893,95800.0
2011-04-29 14:00:00,44.26,44.27,43.97,43.98,122500.0,25.8951,25.901,25.7255,25.7313,122500.0
2011-04-29 14:30:00,43.98,44.25,43.98,43.99,153800.0,25.7313,25.8893,25.7313,25.7372,153800.0
2011-04-29 15:00:00,43.99,44.0,43.72,43.91,282900.0,25.7372,25.743,25.5792,25.6903,282900.0
2011-04-29 15:30:00,43.91,44.06,43.85,43.88,649700.0,25.6903,25.7781,25.6552,25.6728,649700.0
2011-05-02 09:30:00,44.13,44.31,43.63,43.73,408500.0,25.8191,25.9244,25.5265,25.585,408500.0
2011-05-02 10:00:00,43.72,43.87,43.41,43.46,254800.0,25.5792,25.6669,25.3978,25.4271,254800.0
2011-05-02 10:30:00,43.48,43.59,43.43,43.45,137100.0,25.4388,25.5031,25.4095,25.4212,137100.0
2011-05-02 11:00:00,43.44,43.53,43.32,43.44,249900.0,25.4154,25.468,25.3452,25.4154,249900.0
2011-05-02 11:30:00,43.43,43.47,43.25,43.41,160400.0,25.4095,25.4329,25.3042,25.3978,160400.0
2011-05-02 12:00:00,43.41,43.51,43.28,43.36,223100.0,25.3978,25.4563,25.3218,25.3686,223100.0
2011-05-02 12:30:00,43.37,43.49,43.25,43.4,245400.0,25.3744,25.4446,25.3042,25.392,245400.0
2011-05-02 13:00:00,43.41,43.49,43.35,43.48,80600.0,25.3978,25.4446,25.3627,25.4388,80600.0
2011-05-02 13:30:00,43.49,43.54,43.45,43.48,114500.0,25.4446,25.4739,25.4212,25.4388,114500.0
2011-05-02 14:00:00,43.48,43.65,43.48,43.55,142300.0,25.4388,25.5382,25.4388,25.4797,142300.0
2011-05-02 14:30:00,43.55,43.65,43.38,43.44,170500.0,25.4797,25.5382,25.3803,25.4154,170500.0
2011-05-02 15:00:00,43.45,43.54,43.42,43.5,155500.0,25.4212,25.4739,25.4037,25.4505,155500.0
2011-05-02 15:30:00,43.49,43.7,43.48,43.68,591500.0,25.4446,25.5675,25.4388,25.5558,591500.0
2011-05-03 09:30:00,43.73,44.06,43.63,43.77,219700.0,25.585,25.7781,25.5265,25.6084,219700.0
2011-05-03 10:00:00,43.78,43.87,43.39,43.58,159600.0,25.6143,25.6669,25.3861,25.4973,159600.0
2011-05-03 10:30:00,43.6,43.65,43.29,43.5,231800.0,25.509,25.5382,25.3276,25.4505,231800.0
2011-05-03 11:00:00,43.5,43.59,43.4,43.48,167700.0,25.4505,25.5031,25.392,25.4388,167700.0
2011-05-03 11:30:00,43.48,43.5,43.35,43.37,72800.0,25.4388,25.4505,25.3627,25.3744,72800.0
2011-05-03 12:00:00,43.37,43.39,43.11,43.11,53100.0,25.3744,25.3861,25.2223,25.2223,53100.0
2011-05-03 12:30:00,43.11,43.17,43.0,43.08,62900.0,25.2223,25.2574,25.1579,25.2047,62900.0
2011-05-03 13:00:00,43.1,43.12,42.79,42.8,204900.0,25.2164,25.2281,25.0351,25.0409,204900.0
2011-05-03 13:30:00,42.78,42.92,42.66,42.84,134000.0,25.0292,25.1111,24.959,25.0643,134000.0
2011-05-03 14:00:00,42.83,42.95,42.71,42.93,141000.0,25.0585,25.1287,24.9883,25.117,141000.0
2011-05-03 14:30:00,42.92,42.98,42.71,42.75,109900.0,25.1111,25.1462,24.9883,25.0117,109900.0
2011-05-03 15:00:00,42.77,42.9,42.76,42.86,203200.0,25.0234,25.0994,25.0175,25.076,203200.0
2011-05-03 15:30:00,42.86,43.12,42.76,43.06,390500.0,25.076,25.2281,25.0175,25.193,390500.0
2011-05-04 09:30:00,44.23,44.79,43.54,43.65,467400.0,25.8776,26.2052,25.4739,25.5382,467400.0
2011-05-04 10:00:00,43.63,43.71,43.24,43.58,271200.0,25.5265,25.5733,25.2984,25.4973,271200.0
2011-05-04 10:30:00,43.57,43.58,42.95,43.0,234300.0,25.4914,25.4973,25.1287,25.1579,234300.0
2011-05-04 11:00:00,43.01,43.05,42.59,42.75,205700.0,25.1638,25.1872,24.9181,25.0117,205700.0
2011-05-04 11:30:00,42.73,42.86,42.54,42.84,120600.0,25.0,25.076,24.8888,25.0643,120600.0
2011-05-04 12:00:00,42.85,42.93,42.63,42.72,70000.0,25.0702,25.117,24.9415,24.9941,70000.0
2011-05-04 12:30:00,42.74,42.89,42.64,42.86,162000.0,25.0058,25.0936,24.9473,25.076,162000.0
2011-05-04 13:00:00,42.84,43.26,42.84,43.21,224100.0,25.0643,25.3101,25.0643,25.2808,224100.0
2011-05-04 13:30:00,43.22,43.51,43.21,43.5,183300.0,25.2867,25.4563,25.2808,25.4505,183300.0
2011-05-04 14:00:00,43.48,43.9,43.48,43.87,236700.0,25.4388,25.6845,25.4388,25.6669,236700.0
2011-05-04 14:30:00,43.86,43.89,43.68,43.79,158100.0,25.6611,25.6786,25.5558,25.6201,158100.0
2011-05-04 15:00:00,43.79,43.89,43.68,43.87,196400.0,25.6201,25.6786,25.5558,25.6669,196400.0
2011-05-04 15:30:00,43.86,43.96,43.81,43.86,521000.0,25.6611,25.7196,25.6318,25.6611,521000.0
2011-05-05 09:30:00,43.47,44.48,43.06,44.47,489100.0,25.4329,26.0238,25.193,26.018,489100.0
2011-05-05 10:00:00,44.47,44.8,44.31,44.77,446400.0,26.018,26.2111,25.9244,26.1935,446400.0
2011-05-05 10:30:00,44.77,45.22,44.68,45.12,344400.0,26.1935,26.4568,26.1409,26.3983,344400.0
2011-05-05 11:00:00,45.11,45.25,44.83,45.24,365200.0,26.3924,26.4743,26.2286,26.4685,365200.0
2011-05-05 11:30:00,45.24,45.51,45.15,45.32,217800.0,26.4685,26.6265,26.4158,26.5153,217800.0
2011-05-05 12:00:00,45.31,45.47,45.24,45.4,139800.0,26.5094,26.6031,26.4685,26.5621,139800.0
2011-05-05 12:30:00,45.37,45.37,44.76,44.9,194700.0,26.5445,26.5445,26.1877,26.2696,194700.0
2011-05-05 13:00:00,44.9,45.1,44.82,45.05,111300.0,26.2696,26.3866,26.2228,26.3573,111300.0
2011-05-05 13:30:00,45.05,45.23,44.96,45.2,140700.0,26.3573,26.4626,26.3047,26.4451,140700.0
2011-05-05 14:00:00,45.21,45.22,44.99,45.21,140100.0,26.4509,26.4568,26.3222,26.4509,140100.0
2011-05-05 14:30:00,45.2,45.33,44.94,44.94,144400.0,26.4451,26.5211,26.293,26.293,144400.0
2011-05-05 15:00:00,44.95,45.03,44.3,44.3,304800.0,26.2988,26.3456,25.9185,25.9185,304800.0
2011-05-05 15:30:00,44.3,44.62,44.27,44.55,404700.0,25.9185,26.1057,25.901,26.0648,404700.0
2011-05-06 09:30:00,45.18,46.18,45.07,45.59,575800.0,26.4334,27.0185,26.369,26.6733,575800.0
2011-05-06 10:00:00,45.59,45.74,45.38,45.61,336600.0,26.6733,26.761,26.5504,26.685,336600.0
2011-05-06 10:30:00,45.59,45.77,45.52,45.72,118100.0,26.6733,26.7786,26.6323,26.7493,118100.0
2011-05-06 11:00:00,45.69,45.93,45.68,45.89,165400.0,26.7318,26.8722,26.7259,26.8488,165400.0
2011-05-06 11:30:00,45.87,45.99,45.68,45.74,203800.0,26.8371,26.9073,26.7259,26.761,203800.0
2011-05-06 12:00:00,45.75,45.94,45.54,45.65,185800.0,26.7669,26.878,26.644,26.7084,185800.0
2011-05-06 12:30:00,45.64,45.8,45.49,45.61,122700.0,26.7025,26.7961,26.6148,26.685,122700.0
2011-05-06 13:00:00,45.62,45.62,45.18,45.26,145400.0,26.6908,26.6908,26.4334,26.4802,145400.0
2011-05-06 13:30:00,45.25,45.39,45.09,45.15,117700.0,26.4743,26.5563,26.3807,26.4158,117700.0
2011-05-06 14:00:00,45.15,45.28,44.97,45.03,124800.0,26.4158,26.4919,26.3105,26.3456,124800.0
2011-05-06 14:30:00,45.02,45.04,44.72,44.88,156200.0,26.3398,26.3515,26.1643,26.2579,156200.0
2011-05-06 15:00:00,44.87,45.03,44.73,44.77,119700.0,26.252,26.3456,26.1701,26.1935,119700.0
2011-05-06 15:30:00,44.78,45.1,44.77,44.95,300500.0,26.1994,26.3866,26.1935,26.2988,300500.0
2011-05-09 09:30:00,45.0,45.08,44.77,44.87,191900.0,26.3281,26.3749,26.1935,26.252,191900.0
2011-05-09 10:00:00,44.87,45.1,44.67,44.7,181100.0,26.252,26.3866,26.135,26.1526,181100.0
2011-05-09 10:30:00,44.7,44.81,44.51,44.71,115600.0,26.1526,26.2169,26.0414,26.1584,115600.0
2011-05-09 11:00:00,44.71,44.85,44.58,44.82,93700.0,26.1584,26.2403,26.0823,26.2228,93700.0
2011-05-09 11:30:00,44.83,45.11,44.65,45.08,101100.0,26.2286,26.3924,26.1233,26.3749,101100.0
2011-05-09 12:00:00,45.09,45.25,44.93,44.94,146800.0,26.3807,26.4743,26.2871,26.293,146800.0
2011-05-09 12:30:00,44.94,45.1,44.9,44.91,78400.0,26.293,26.3866,26.2696,26.2754,78400.0
2011-05-09 13:00:00,44.92,45.02,44.86,44.93,81200.0,26.2813,26.3398,26.2462,26.2871,81200.0
2011-05-09 13:30:00,44.93,45.07,44.89,45.02,60000.0,26.2871,26.369,26.2637,26.3398,60000.0
2011-05-09 14:00:00,45.03,45.08,44.93,45.08,79700.0,26.3456,26.3749,26.2871,26.3749,79700.0
2011-05-09 14:30:00,45.08,45.21,44.98,45.02,119600.0,26.3749,26.4509,26.3164,26.3398,119600.0
2011-05-09 15:00:00,45.03,45.16,45.03,45.05,109700.0,26.3456,26.4217,26.3456,26.3573,109700.0
2011-05-09 15:30:00,45.04,45.14,44.97,45.01,169000.0,26.3515,26.41,26.3105,26.3339,169000.0
2011-05-10 09:30:00,45.22,45.34,44.71,45.34,193900.0,26.4568,26.527,26.1584,26.527,193900.0
2011-05-10 10:00:00,45.35,45.42,45.07,45.27,149100.0,26.5328,26.5738,26.369,26.486,149100.0
2011-05-10 10:30:00,45.26,45.33,45.1,45.23,82800.0,26.4802,26.5211,26.3866,26.4626,82800.0
2011-05-10 11:00:00,45.23,45.28,44.98,45.01,70600.0,26.4626,26.4919,26.3164,26.3339,70600.0
2011-05-10 11:30:00,45.01,45.06,44.92,44.94,63800.0,26.3339,26.3632,26.2813,26.293,63800.0
2011-05-10 12:00:00,44.94,45.0,44.89,44.94,82600.0,26.293,26.3281,26.2637,26.293,82600.0
2011-05-10 12:30:00,44.94,45.09,44.91,44.95,93800.0,26.293,26.3807,26.2754,26.2988,93800.0
2011-05-10 13:00:00,44.95,44.95,44.78,44.89,79100.0,26.2988,26.2988,26.1994,26.2637,79100.0
2011-05-10 13:30:00,44.88,44.97,44.82,44.97,79500.0,26.2579,26.3105,26.2228,26.3105,79500.0
2011-05-10 14:00:00,44.97,44.98,44.78,44.87,109700.0,26.3105,26.3164,26.1994,26.252,109700.0
2011-05-10 14:30:00,44.87,45.05,44.86,45.04,132600.0,26.252,26.3573,26.2462,26.3515,132600.0
2011-05-10 15:00:00,45.04,45.16,44.98,45.05,111600.0,26.3515,26.4217,26.3164,26.3573,111600.0
2011-05-10 15:30:00,45.05,45.05,44.9,45.01,201400.0,26.3573,26.3573,26.2696,26.3339,201400.0
2011-05-11 09:30:00,44.74,44.85,44.27,44.65,247900.0,26.176,26.2403,25.901,26.1233,247900.0
2011-05-11 10:00:00,44.65,44.82,44.59,44.81,95100.0,26.1233,26.2228,26.0882,26.2169,95100.0
2011-05-11 10:30:00,44.79,44.79,44.56,44.77,101900.0,26.2052,26.2052,26.0706,26.1935,101900.0
2011-05-11 11:00:00,44.76,44.98,44.68,44.87,101200.0,26.1877,26.3164,26.1409,26.252,101200.0
2011-05-11 11:30:00,44.88,44.91,44.48,44.51,109000.0,26.2579,26.2754,26.0238,26.0414,109000.0
2011-05-11 12:00:00,44.51,44.52,43.99,44.1,289500.0,26.0414,26.0472,25.7372,25.8015,289500.0
2011-05-11 12:30:00,44.08,44.31,44.03,44.21,147500.0,25.7898,25.9244,25.7606,25.8659,147500.0
2011-05-11 13:00:00,44.21,44.23,43.99,44.0,117400.0,25.8659,25.8776,25.7372,25.743,117400.0
2011-05-11 13:30:00,44.02,44.04,43.85,43.99,202200.0,25.7547,25.7664,25.6552,25.7372,202200.0
2011-05-11 14:00:00,43.98,44.1,43.95,44.06,176800.0,25.7313,25.8015,25.7138,25.7781,176800.0
2011-05-11 14:30:00,44.06,44.26,44.06,44.14,125800.0,25.7781,25.8951,25.7781,25.8249,125800.0
2011-05-11 15:00:00,44.13,44.2,44.08,44.18,167700.0,25.8191,25.86,25.7898,25.8483,167700.0
2011-05-11 15:30:00,44.18,44.33,44.01,44.29,330200.0,25.8483,25.9361,25.7489,25.9127,330200.0
2011-05-12 09:30:00,43.96,44.22,43.57,44.22,250200.0,25.8628,26.0158,25.6334,26.0158,250200.0
2011-05-12 10:00:00,44.25,44.75,44.17,44.66,240700.0,26.0335,26.3276,25.9864,26.2747,240700.0
2011-05-12 10:30:00,44.67,44.7,44.21,44.25,97000.0,26.2806,26.2982,26.0099,26.0335,97000.0
2011-05-12 11:00:00,44.25,44.8,44.23,44.78,167900.0,26.0335,26.357,26.0217,26.3453,167900.0
2011-05-12 11:30:00,44.78,45.09,44.78,45.03,163300.0,26.3453,26.5276,26.3453,26.4923,163300.0
2011-05-12 12:00:00,45.03,45.11,45.01,45.07,68800.0,26.4923,26.5394,26.4806,26.5159,68800.0
2011-05-12 12:30:00,45.08,45.09,44.85,44.95,87100.0,26.5218,26.5276,26.3865,26.4453,87100.0
2011-05-12 13:00:00,44.95,45.13,44.9,44.92,217800.0,26.4453,26.5512,26.4159,26.4276,217800.0
2011-05-12 13:30:00,44.93,45.01,44.88,44.92,178400.0,26.4335,26.4806,26.4041,26.4276,178400.0
2011-05-12 14:00:00,44.91,45.04,44.88,44.92,155500.0,26.4218,26.4982,26.4041,26.4276,155500.0
2011-05-12 14:30:00,44.92,44.97,44.74,44.79,174700.0,26.4276,26.4571,26.3217,26.3512,174700.0
2011-05-12 15:00:00,44.8,44.94,44.73,44.86,189700.0,26.357,26.4394,26.3159,26.3923,189700.0
2011-05-12 15:30:00,44.86,45.01,44.81,44.88,531800.0,26.3923,26.4806,26.3629,26.4041,531800.0
2011-05-13 09:30:00,44.85,45.06,44.33,44.77,268400.0,26.3865,26.51,26.0805,26.3394,268400.0
2011-05-13 10:00:00,44.77,44.89,44.47,44.74,237800.0,26.3394,26.41,26.1629,26.3217,237800.0
2011-05-13 10:30:00,44.72,44.85,44.65,44.72,220200.0,26.31,26.3865,26.2688,26.31,220200.0
2011-05-13 11:00:00,44.75,44.75,44.34,44.62,221900.0,26.3276,26.3276,26.0864,26.2511,221900.0
2011-05-13 11:30:00,44.61,44.76,44.52,44.54,70300.0,26.2453,26.3335,26.1923,26.2041,70300.0
2011-05-13 12:00:00,44.53,44.61,44.23,44.45,223100.0,26.1982,26.2453,26.0217,26.1511,223100.0
2011-05-13 12:30:00,44.44,44.52,44.34,44.34,73500.0,26.1452,26.1923,26.0864,26.0864,73500.0
2011-05-13 13:00:00,44.39,44.42,44.3,44.41,86400.0,26.1158,26.1335,26.0629,26.1276,86400.0
2011-05-13 13:30:00,44.42,44.46,44.33,44.42,51200.0,26.1335,26.157,26.0805,26.1335,51200.0
2011-05-13 14:00:00,44.41,44.45,44.32,44.34,101100.0,26.1276,26.1511,26.0746,26.0864,101100.0
2011-05-13 14:30:00,44.35,44.49,44.3,44.41,133100.0,26.0923,26.1747,26.0629,26.1276,133100.0
2011-05-13 15:00:00,44.42,44.54,44.36,44.44,108600.0,26.1335,26.2041,26.0982,26.1452,108600.0
2011-05-13 15:30:00,44.45,44.53,44.4,44.43,229400.0,26.1511,26.1982,26.1217,26.1394,229400.0
2011-05-16 09:30:00,44.32,44.66,43.96,44.01,212600.0,26.0746,26.2747,25.8628,25.8923,212600.0
2011-05-16 10:00:00,44.01,44.49,43.99,44.44,136300.0,25.8923,26.1747,25.8805,26.1452,136300.0
2011-05-16 10:30:00,44.48,44.72,44.44,44.69,129600.0,26.1688,26.31,26.1452,26.2923,129600.0
2011-05-16 11:00:00,44.68,44.87,44.49,44.54,86300.0,26.2864,26.3982,26.1747,26.2041,86300.0
2011-05-16 11:30:00,44.54,44.59,44.38,44.44,95800.0,26.2041,26.2335,26.1099,26.1452,95800.0
2011-05-16 12:00:00,44.43,44.46,43.93,43.94,140000.0,26.1394,26.157,25.8452,25.8511,140000.0
2011-05-16 12:30:00,43.94,44.03,43.73,43.76,107100.0,25.8511,25.904,25.7275,25.7452,107100.0
2011-05-16 13:00:00,43.75,43.75,43.4,43.43,198800.0,25.7393,25.7393,25.5334,25.551,198800.0
2011-05-16 13:30:00,43.41,43.7,43.35,43.64,182200.0,25.5393,25.7099,25.504,25.6746,182200.0
2011-05-16 14:00:00,43.64,43.8,43.48,43.52,99700.0,25.6746,25.7687,25.5804,25.604,99700.0
2011-05-16 14:30:00,43.53,43.74,43.51,43.67,76900.0,25.6099,25.7334,25.5981,25.6922,76900.0
2011-05-16 15:00:00,43.68,43.79,43.65,43.68,114100.0,25.6981,25.7628,25.6805,25.6981,114100.0
2011-05-16 15:30:00,43.68,43.78,43.43,43.49,323800.0,25.6981,25.7569,25.551,25.5863,323800.0
2011-05-17 09:30:00,43.33,43.35,42.25,42.66,359500.0,25.4922,25.504,24.8568,25.098,359500.0
2011-05-17 10:00:00,42.66,42.94,42.52,42.74,194200.0,25.098,25.2627,25.0156,25.1451,194200.0
2011-05-17 10:30:00,42.74,42.83,42.22,42.26,155400.0,25.1451,25.198,24.8392,24.8627,155400.0
2011-05-17 11:00:00,42.25,42.29,41.77,41.84,334500.0,24.8568,24.8803,24.5744,24.6156,334500.0
2011-05-17 11:30:00,41.85,41.94,41.67,41.91,182800.0,24.6215,24.6744,24.5156,24.6568,182800.0
2011-05-17 12:00:00,41.92,41.99,41.8,41.93,138200.0,24.6627,24.7038,24.5921,24.6685,138200.0
2011-05-17 12:30:00,41.92,42.21,41.89,42.05,124000.0,24.6627,24.8333,24.645,24.7391,124000.0
2011-05-17 13:00:00,42.04,42.27,42.01,42.27,113300.0,24.7333,24.8686,24.7156,24.8686,113300.0
2011-05-17 13:30:00,42.26,42.31,42.15,42.22,117900.0,24.8627,24.8921,24.798,24.8392,117900.0
2011-05-17 14:00:00,42.24,42.34,42.08,42.12,118900.0,24.8509,24.9098,24.7568,24.7803,118900.0
2011-05-17 14:30:00,42.12,42.39,42.05,42.36,174800.0,24.7803,24.9392,24.7391,24.9215,174800.0
2011-05-17 15:00:00,42.36,42.66,42.33,42.63,476600.0,24.9215,25.098,24.9039,25.0804,476600.0
2011-05-17 15:30:00,42.63,42.66,42.45,42.59,366300.0,25.0804,25.098,24.9745,25.0568,366300.0
2011-05-18 09:30:00,42.63,43.06,42.5,42.67,385200.0,25.0804,25.3333,25.0039,25.1039,385200.0
2011-05-18 10:00:00,42.67,42.79,42.52,42.55,215400.0,25.1039,25.1745,25.0156,25.0333,215400.0
2011-05-18 10:30:00,42.56,42.8,42.54,42.59,155500.0,25.0392,25.1804,25.0274,25.0568,155500.0
2011-05-18 11:00:00,42.61,42.65,42.42,42.57,91900.0,25.0686,25.0921,24.9568,25.0451,91900.0
2011-05-18 11:30:00,42.57,42.64,42.52,42.58,88200.0,25.0451,25.0862,25.0156,25.0509,88200.0
2011-05-18 12:00:00,42.6,42.67,42.49,42.66,74200.0,25.0627,25.1039,24.998,25.098,74200.0
2011-05-18 12:30:00,42.66,42.77,42.46,42.46,129200.0,25.098,25.1627,24.9804,24.9804,129200.0
2011-05-18 13:00:00,42.46,42.76,42.45,42.73,129300.0,24.9804,25.1568,24.9745,25.1392,129300.0
2011-05-18 13:30:00,42.74,42.91,42.68,42.89,102400.0,25.1451,25.2451,25.1098,25.2333,102400.0
2011-05-18 14:00:00,42.89,43.09,42.84,42.98,123100.0,25.2333,25.351,25.2039,25.2863,123100.0
2011-05-18 14:30:00,42.98,43.05,42.83,42.85,157400.0,25.2863,25.3275,25.198,25.2098,157400.0
2011-05-18 15:00:00,42.86,42.93,42.83,42.89,182200.0,25.2157,25.2569,25.198,25.2333,182200.0
2011-05-18 15:30:00,42.9,42.92,42.82,42.83,244100.0,25.2392,25.251,25.1921,25.198,244100.0
2011-05-19 09:30:00,41.5,41.57,40.48,41.18,1036700.0,24.4156,24.4567,23.8155,24.2273,1036700.0
2011-05-19 10:00:00,41.17,41.25,40.48,40.7,577800.0,24.2214,24.2685,23.8155,23.9449,577800.0
2011-05-19 10:30:00,40.7,40.71,40.2,40.26,389200.0,23.9449,23.9508,23.6507,23.686,389200.0
2011-05-19 11:00:00,40.26,40.85,40.23,40.8,252400.0,23.686,24.0331,23.6684,24.0037,252400.0
2011-05-19 11:30:00,40.8,40.91,40.68,40.83,170700.0,24.0037,24.0684,23.9331,24.0214,170700.0
2011-05-19 12:00:00,40.83,41.15,40.75,41.04,189900.0,24.0214,24.2096,23.9743,24.1449,189900.0
2011-05-19 12:30:00,41.05,41.15,40.98,41.09,93900.0,24.1508,24.2096,24.1096,24.1743,93900.0
2011-05-19 13:00:00,41.09,41.26,41.04,41.22,126400.0,24.1743,24.2744,24.1449,24.2508,126400.0
2011-05-19 13:30:00,41.24,41.27,41.03,41.2,147900.0,24.2626,24.2802,24.139,24.2391,147900.0
2011-05-19 14:00:00,41.19,41.29,41.05,41.12,162700.0,24.2332,24.292,24.1508,24.192,162700.0
2011-05-19 14:30:00,41.12,41.2,41.02,41.17,175800.0,24.192,24.2391,24.1332,24.2214,175800.0
2011-05-19 15:00:00,41.17,41.2,41.03,41.18,208700.0,24.2214,24.2391,24.139,24.2273,208700.0
2011-05-19 15:30:00,41.18,41.24,41.03,41.21,612900.0,24.2273,24.2626,24.139,24.2449,612900.0
2011-05-20 09:30:00,41.1,41.42,40.95,41.04,270400.0,24.1802,24.3685,24.092,24.1449,270400.0
2011-05-20 10:00:00,41.03,41.11,40.87,40.94,219500.0,24.139,24.1861,24.0449,24.0861,219500.0
2011-05-20 10:30:00,40.94,40.96,40.74,40.86,142600.0,24.0861,24.0979,23.9684,24.039,142600.0
2011-05-20 11:00:00,40.85,40.86,40.67,40.7,139000.0,24.0331,24.039,23.9272,23.9449,139000.0
2011-05-20 11:30:00,40.7,40.75,40.57,40.62,176700.0,23.9449,23.9743,23.8684,23.8978,176700.0
2011-05-20 12:00:00,40.62,41.04,40.62,41.04,142900.0,23.8978,24.1449,23.8978,24.1449,142900.0
2011-05-20 12:30:00,41.04,41.15,40.98,41.01,113200.0,24.1449,24.2096,24.1096,24.1273,113200.0
2011-05-20 13:00:00,41.03,41.33,41.02,41.33,175300.0,24.139,24.3155,24.1332,24.3155,175300.0
2011-05-20 13:30:00,41.34,41.44,41.19,41.32,170400.0,24.3214,24.3803,24.2332,24.3097,170400.0
2011-05-20 14:00:00,41.32,41.35,41.17,41.22,76200.0,24.3097,24.3273,24.2214,24.2508,76200.0
2011-05-20 14:30:00,41.21,41.31,41.13,41.18,122800.0,24.2449,24.3038,24.1979,24.2273,122800.0
2011-05-20 15:00:00,41.18,41.32,41.15,41.28,179000.0,24.2273,24.3097,24.2096,24.2861,179000.0
2011-05-20 15:30:00,41.29,41.33,41.17,41.2,329700.0,24.292,24.3155,24.2214,24.2391,329700.0
2011-05-23 09:30:00,40.47,40.69,40.13,40.6,254700.0,23.8096,23.939,23.6095,23.8861,254700.0
2011-05-23 10:00:00,40.61,40.73,40.26,40.33,321800.0,23.8919,23.9625,23.686,23.7272,321800.0
2011-05-23 10:30:00,40.34,40.8,40.34,40.72,230600.0,23.7331,24.0037,23.7331,23.9567,230600.0
2011-05-23 11:00:00,40.72,40.86,40.59,40.68,224400.0,23.9567,24.039,23.8802,23.9331,224400.0
2011-05-23 11:30:00,40.69,40.71,40.51,40.58,120600.0,23.939,23.9508,23.8331,23.8743,120600.0
2011-05-23 12:00:00,40.57,40.69,40.53,40.68,143900.0,23.8684,23.939,23.8449,23.9331,143900.0
2011-05-23 12:30:00,40.68,40.77,40.67,40.74,153800.0,23.9331,23.9861,23.9272,23.9684,153800.0
2011-05-23 13:00:00,40.73,40.73,40.57,40.6,97100.0,23.9625,23.9625,23.8684,23.8861,97100.0
2011-05-23 13:30:00,40.6,40.82,40.57,40.78,143400.0,23.8861,24.0155,23.8684,23.992,143400.0
2011-05-23 14:00:00,40.78,40.89,40.74,40.84,139500.0,23.992,24.0567,23.9684,24.0273,139500.0
2011-05-23 14:30:00,40.84,40.96,40.8,40.84,135400.0,24.0273,24.0979,24.0037,24.0273,135400.0
2011-05-23 15:00:00,40.85,40.95,40.78,40.79,207100.0,24.0331,24.092,23.992,23.9978,207100.0
2011-05-23 15:30:00,40.78,40.79,40.68,40.71,315000.0,23.992,23.9978,23.9331,23.9508,315000.0
2011-05-24 09:30:00,40.91,41.01,40.75,40.93,136000.0,24.0684,24.1273,23.9743,24.0802,136000.0
2011-05-24 10:00:00,40.94,41.05,40.8,40.84,178400.0,24.0861,24.1508,24.0037,24.0273,178400.0
2011-05-24 10:30:00,40.83,40.83,40.5,40.67,149000.0,24.0214,24.0214,23.8272,23.9272,149000.0
2011-05-24 11:00:00,40.68,40.83,40.68,40.69,92400.0,23.9331,24.0214,23.9331,23.939,92400.0
2011-05-24 11:30:00,40.68,40.78,40.64,40.64,94200.0,23.9331,23.992,23.9096,23.9096,94200.0
2011-05-24 12:00:00,40.63,40.69,40.56,40.6,62800.0,23.9037,23.939,23.8625,23.8861,62800.0
2011-05-24 12:30:00,40.62,40.69,40.6,40.63,54800.0,23.8978,23.939,23.8861,23.9037,54800.0
2011-05-24 13:00:00,40.64,40.74,40.63,40.68,50500.0,23.9096,23.9684,23.9037,23.9331,50500.0
2011-05-24 13:30:00,40.68,40.68,40.57,40.65,56200.0,23.9331,23.9331,23.8684,23.9155,56200.0
2011-05-24 14:00:00,40.65,40.75,40.65,40.72,75500.0,23.9155,23.9743,23.9155,23.9567,75500.0
2011-05-24 14:30:00,40.74,40.76,40.67,40.71,61300.0,23.9684,23.9802,23.9272,23.9508,61300.0
2011-05-24 15:00:00,40.71,40.77,40.68,40.72,101800.0,23.9508,23.9861,23.9331,23.9567,101800.0
2011-05-24 15:30:00,40.71,40.74,40.56,40.57,183700.0,23.9508,23.9684,23.8625,23.8684,183700.0
2011-05-25 09:30:00,40.53,40.77,40.15,40.66,324700.0,23.8449,23.9861,23.6213,23.9214,324700.0
2011-05-25 10:00:00,40.65,40.74,40.4,40.58,261300.0,23.9155,23.9684,23.7684,23.8743,261300.0
2011-05-25 10:30:00,40.61,40.74,40.52,40.63,212200.0,23.8919,23.9684,23.839,23.9037,212200.0
2011-05-25 11:00:00,40.63,40.77,40.62,40.74,142500.0,23.9037,23.9861,23.8978,23.9684,142500.0
2011-05-25 11:30:00,40.73,40.77,40.64,40.7,119300.0,23.9625,23.9861,23.9096,23.9449,119300.0
2011-05-25 12:00:00,40.69,40.84,40.68,40.81,93400.0,23.939,24.0273,23.9331,24.0096,93400.0
2011-05-25 12:30:00,40.81,41.0,40.81,40.99,96100.0,24.0096,24.1214,24.0096,24.1155,96100.0
2011-05-25 13:00:00,40.98,41.0,40.92,40.93,100700.0,24.1096,24.1214,24.0743,24.0802,100700.0
2011-05-25 13:30:00,40.92,41.05,40.91,41.04,112800.0,24.0743,24.1508,24.0684,24.1449,112800.0
2011-05-25 14:00:00,41.05,41.09,41.0,41.08,131400.0,24.1508,24.1743,24.1214,24.1685,131400.0
2011-05-25 14:30:00,41.09,41.17,41.05,41.17,142800.0,24.1743,24.2214,24.1508,24.2214,142800.0
2011-05-25 15:00:00,41.17,41.35,41.13,41.35,203900.0,24.2214,24.3273,24.1979,24.3273,203900.0
2011-05-25 15:30:00,41.34,41.34,41.06,41.08,313200.0,24.3214,24.3214,24.1567,24.1685,313200.0
2011-05-26 09:30:00,40.93,41.08,40.69,40.74,206200.0,24.0802,24.1685,23.939,23.9684,206200.0
2011-05-26 10:00:00,40.74,40.98,40.66,40.97,182000.0,23.9684,24.1096,23.9214,24.1037,182000.0
2011-05-26 10:30:00,40.98,41.17,40.82,40.87,179500.0,24.1096,24.2214,24.0155,24.0449,179500.0
2011-05-26 11:00:00,40.87,41.12,40.81,41.11,149400.0,24.0449,24.192,24.0096,24.1861,149400.0
2011-05-26 11:30:00,41.1,41.18,40.99,41.14,118900.0,24.1802,24.2273,24.1155,24.2038,118900.0
2011-05-26 12:00:00,41.14,41.23,41.07,41.22,72900.0,24.2038,24.2567,24.1626,24.2508,72900.0
2011-05-26 12:30:00,41.21,41.38,41.16,41.32,93800.0,24.2449,24.345,24.2155,24.3097,93800.0
2011-05-26 13:00:00,41.33,41.41,41.29,41.34,65000.0,24.3155,24.3626,24.292,24.3214,65000.0
2011-05-26 13:30:00,41.34,41.38,41.27,41.28,66300.0,24.3214,24.345,24.2802,24.2861,66300.0
2011-05-26 14:00:00,41.27,41.38,41.25,41.37,122100.0,24.2802,24.345,24.2685,24.3391,122100.0
2011-05-26 14:30:00,41.37,41.41,41.32,41.4,95800.0,24.3391,24.3626,24.3097,24.3567,95800.0
2011-05-26 15:00:00,41.4,41.46,41.31,41.45,145300.0,24.3567,24.392,24.3038,24.3861,145300.0
2011-05-26 15:30:00,41.46,41.51,41.33,41.34,324000.0,24.392,24.4214,24.3155,24.3214,324000.0
2011-05-27 09:30:00,41.31,41.74,41.25,41.68,165800.0,24.3038,24.5568,24.2685,24.5215,165800.0
2011-05-27 10:00:00,41.68,41.68,41.37,41.55,115400.0,24.5215,24.5215,24.3391,24.445,115400.0
2011-05-27 10:30:00,41.55,41.74,41.46,41.73,107500.0,24.445,24.5568,24.392,24.5509,107500.0
2011-05-27 11:00:00,41.72,41.91,41.71,41.91,120300.0,24.545,24.6568,24.5391,24.6568,120300.0
2011-05-27 11:30:00,41.91,41.95,41.84,41.84,97500.0,24.6568,24.6803,24.6156,24.6156,97500.0
2011-05-27 12:00:00,41.84,41.89,41.79,41.88,49200.0,24.6156,24.645,24.5862,24.6391,49200.0
2011-05-27 12:30:00,41.88,41.92,41.82,41.87,62200.0,24.6391,24.6627,24.6038,24.6332,62200.0
2011-05-27 13:00:00,41.86,41.93,41.85,41.86,69600.0,24.6274,24.6685,24.6215,24.6274,69600.0
2011-05-27 13:30:00,41.87,41.9,41.73,41.73,85100.0,24.6332,24.6509,24.5509,24.5509,85100.0
2011-05-27 14:00:00,41.73,41.77,41.69,41.77,48800.0,24.5509,24.5744,24.5273,24.5744,48800.0
2011-05-27 14:30:00,41.77,41.77,41.55,41.57,68000.0,24.5744,24.5744,24.445,24.4567,68000.0
2011-05-27 15:00:00,41.57,41.68,41.54,41.66,98200.0,24.4567,24.5215,24.4391,24.5097,98200.0
2011-05-27 15:30:00,41.66,41.75,41.55,41.6,205300.0,24.5097,24.5626,24.445,24.4744,205300.0
2011-05-31 09:30:00,42.04,42.38,42.02,42.16,156100.0,24.7333,24.9333,24.7215,24.8039,156100.0
2011-05-31 10:00:00,42.14,42.22,42.06,42.18,132200.0,24.7921,24.8392,24.745,24.8156,132200.0
2011-05-31 10:30:00,42.19,42.29,42.11,42.22,104900.0,24.8215,24.8803,24.7744,24.8392,104900.0
2011-05-31 11:00:00,42.21,42.52,42.14,42.51,169900.0,24.8333,25.0156,24.7921,25.0098,169900.0
2011-05-31 11:30:00,42.52,42.63,42.49,42.54,146100.0,25.0156,25.0804,24.998,25.0274,146100.0
2011-05-31 12:00:00,42.54,42.62,42.4,42.61,142500.0,25.0274,25.0745,24.9451,25.0686,142500.0
2011-05-31 12:30:00,42.59,42.72,42.46,42.65,97200.0,25.0568,25.1333,24.9804,25.0921,97200.0
2011-05-31 13:00:00,42.64,42.74,42.61,42.65,84100.0,25.0862,25.1451,25.0686,25.0921,84100.0
2011-05-31 13:30:00,42.65,42.85,42.65,42.84,104600.0,25.0921,25.2098,25.0921,25.2039,104600.0
2011-05-31 14:00:00,42.83,42.84,42.71,42.81,196700.0,25.198,25.2039,25.1274,25.1863,196700.0
2011-05-31 14:30:00,42.8,42.9,42.78,42.89,217600.0,25.1804,25.2392,25.1686,25.2333,217600.0
2011-05-31 15:00:00,42.88,42.92,42.76,42.92,267100.0,25.2274,25.251,25.1568,25.251,267100.0
2011-05-31 15:30:00,42.92,43.14,42.89,43.13,447200.0,25.251,25.3804,25.2333,25.3745,447200.0
2011-06-01 09:30:00,42.84,43.43,42.73,43.15,476700.0,25.2039,25.551,25.1392,25.3863,476700.0
2011-06-01 10:00:00,43.16,43.38,43.12,43.15,336600.0,25.3922,25.5216,25.3686,25.3863,336600.0
2011-06-01 10:30:00,43.13,43.21,42.75,42.87,321600.0,25.3745,25.4216,25.151,25.2216,321600.0
2011-06-01 11:00:00,42.87,42.88,42.64,42.71,197100.0,25.2216,25.2274,25.0862,25.1274,197100.0
2011-06-01 11:30:00,42.71,42.76,42.48,42.5,142400.0,25.1274,25.1568,24.9921,25.0039,142400.0
2011-06-01 12:00:00,42.49,42.52,42.22,42.32,138500.0,24.998,25.0156,24.8392,24.898,138500.0
2011-06-01 12:30:00,42.31,42.4,42.22,42.32,145400.0,24.8921,24.9451,24.8392,24.898,145400.0
2011-06-01 13:00:00,42.32,42.4,42.06,42.11,193700.0,24.898,24.9451,24.745,24.7744,193700.0
2011-06-01 13:30:00,42.1,42.34,42.05,42.11,166200.0,24.7686,24.9098,24.7391,24.7744,166200.0
2011-06-01 14:00:00,42.1,42.1,41.79,41.8,164300.0,24.7686,24.7686,24.5862,24.5921,164300.0
2011-06-01 14:30:00,41.79,41.86,41.65,41.82,294000.0,24.5862,24.6274,24.5038,24.6038,294000.0
2011-06-01 15:00:00,41.83,41.87,41.51,41.6,236500.0,24.6097,24.6332,24.4214,24.4744,236500.0
2011-06-01 15:30:00,41.6,41.76,41.23,41.37,745300.0,24.4744,24.5685,24.2567,24.3391,745300.0
2011-06-02 09:30:00,41.58,42.04,41.52,41.95,256800.0,24.4626,24.7333,24.4273,24.6803,256800.0
2011-06-02 10:00:00,41.96,42.24,41.89,42.24,204400.0,24.6862,24.8509,24.645,24.8509,204400.0
2011-06-02 10:30:00,42.25,42.32,42.01,42.07,103400.0,24.8568,24.898,24.7156,24.7509,103400.0
2011-06-02 11:00:00,42.06,42.14,41.81,41.83,95000.0,24.745,24.7921,24.5979,24.6097,95000.0
2011-06-02 11:30:00,41.84,41.87,41.59,41.85,122300.0,24.6156,24.6332,24.4685,24.6215,122300.0
2011-06-02 12:00:00,41.85,41.87,41.64,41.65,69800.0,24.6215,24.6332,24.4979,24.5038,69800.0
2011-06-02 12:30:00,41.65,41.78,41.48,41.75,90300.0,24.5038,24.5803,24.4038,24.5626,90300.0
2011-06-02 13:00:00,41.76,41.89,41.71,41.79,57600.0,24.5685,24.645,24.5391,24.5862,57600.0
2011-06-02 13:30:00,41.76,41.87,41.69,41.83,62600.0,24.5685,24.6332,24.5273,24.6097,62600.0
2011-06-02 14:00:00,41.83,41.85,41.65,41.68,80600.0,24.6097,24.6215,24.5038,24.5215,80600.0
2011-06-02 14:30:00,41.68,41.89,41.67,41.89,75700.0,24.5215,24.645,24.5156,24.645,75700.0
2011-06-02 15:00:00,41.88,41.92,41.75,41.77,77500.0,24.6391,24.6627,24.5626,24.5744,77500.0
2011-06-02 15:30:00,41.78,41.79,41.65,41.7,164100.0,24.5803,24.5862,24.5038,24.5332,164100.0
2011-06-03 09:30:00,41.16,41.36,40.77,40.96,283200.0,24.2155,24.3332,23.9861,24.0979,283200.0
2011-06-03 10:00:00,40.98,41.32,40.98,41.14,238000.0,24.1096,24.3097,24.1096,24.2038,238000.0
2011-06-03 10:30:00,41.15,41.4,41.11,41.4,148000.0,24.2096,24.3567,24.1861,24.3567,148000.0
2011-06-03 11:00:00,41.4,41.44,41.09,41.13,130600.0,24.3567,24.3803,24.1743,24.1979,130600.0
2011-06-03 11:30:00,41.13,41.18,41.01,41.09,85400.0,24.1979,24.2273,24.1273,24.1743,85400.0
2011-06-03 12:00:00,41.1,41.23,41.07,41.21,81900.0,24.1802,24.2567,24.1626,24.2449,81900.0
2011-06-03 12:30:00,41.21,41.3,41.19,41.21,68400.0,24.2449,24.2979,24.2332,24.2449,68400.0
2011-06-03 13:00:00,41.22,41.24,41.11,41.17,78600.0,24.2508,24.2626,24.1861,24.2214,78600.0
2011-06-03 13:30:00,41.17,41.24,41.07,41.11,144100.0,24.2214,24.2626,24.1626,24.1861,144100.0
2011-06-03 14:00:00,41.11,41.11,41.0,41.02,70200.0,24.1861,24.1861,24.1214,24.1332,70200.0
2011-06-03 14:30:00,41.02,41.04,40.85,40.86,104000.0,24.1332,24.1449,24.0331,24.039,104000.0
2011-06-03 15:00:00,40.86,40.86,40.67,40.75,129200.0,24.039,24.039,23.9272,23.9743,129200.0
2011-06-03 15:30:00,40.76,40.94,40.68,40.72,283100.0,23.9802,24.0861,23.9331,23.9567,283100.0
2011-06-06 09:30:00,40.7,40.92,40.52,40.9,125300.0,23.9449,24.0743,23.839,24.0626,125300.0
2011-06-06 10:00:00,40.91,40.96,40.55,40.76,156400.0,24.0684,24.0979,23.8566,23.9802,156400.0
2011-06-06 10:30:00,40.74,40.87,40.63,40.72,83400.0,23.9684,24.0449,23.9037,23.9567,83400.0
2011-06-06 11:00:00,40.71,40.92,40.71,40.88,51900.0,23.9508,24.0743,23.9508,24.0508,51900.0
2011-06-06 11:30:00,40.88,40.93,40.81,40.86,48600.0,24.0508,24.0802,24.0096,24.039,48600.0
2011-06-06 12:00:00,40.86,40.86,40.68,40.78,60400.0,24.039,24.039,23.9331,23.992,60400.0
2011-06-06 12:30:00,40.77,40.8,40.69,40.8,40100.0,23.9861,24.0037,23.939,24.0037,40100.0
2011-06-06 13:00:00,40.79,40.97,40.74,40.96,52100.0,23.9978,24.1037,23.9684,24.0979,52100.0
2011-06-06 13:30:00,40.96,40.96,40.68,40.71,135100.0,24.0979,24.0979,23.9331,23.9508,135100.0
2011-06-06 14:00:00,40.71,40.8,40.66,40.71,75000.0,23.9508,24.0037,23.9214,23.9508,75000.0
2011-06-06 14:30:00,40.71,40.77,40.57,40.62,75200.0,23.9508,23.9861,23.8684,23.8978,75200.0
2011-06-06 15:00:00,40.62,40.67,40.47,40.55,101500.0,23.8978,23.9272,23.8096,23.8566,101500.0
2011-06-06 15:30:00,40.55,40.69,40.51,40.55,229200.0,23.8566,23.939,23.8331,23.8566,229200.0
2011-06-07 09:30:00,40.69,41.21,40.69,41.2,230400.0,23.939,24.2449,23.939,24.2391,230400.0
2011-06-07 10:00:00,41.19,41.49,41.18,41.37,143000.0,24.2332,24.4097,24.2273,24.3391,143000.0
2011-06-07 10:30:00,41.38,41.56,41.33,41.52,121200.0,24.345,24.4509,24.3155,24.4273,121200.0
2011-06-07 11:00:00,41.52,41.52,41.38,41.42,115700.0,24.4273,24.4273,24.345,24.3685,115700.0
2011-06-07 11:30:00,41.43,41.5,41.38,41.41,158200.0,24.3744,24.4156,24.345,24.3626,158200.0
2011-06-07 12:00:00,41.42,41.42,41.24,41.26,129700.0,24.3685,24.3685,24.2626,24.2744,129700.0
2011-06-07 12:30:00,41.26,41.51,41.25,41.51,103700.0,24.2744,24.4214,24.2685,24.4214,103700.0
2011-06-07 13:00:00,41.5,41.59,41.35,41.35,53000.0,24.4156,24.4685,24.3273,24.3273,53000.0
2011-06-07 13:30:00,41.36,41.42,41.32,41.4,58600.0,24.3332,24.3685,24.3097,24.3567,58600.0
2011-06-07 14:00:00,41.41,41.56,41.4,41.56,182600.0,24.3626,24.4509,24.3567,24.4509,182600.0
2011-06-07 14:30:00,41.55,41.55,41.35,41.39,140400.0,24.445,24.445,24.3273,24.3508,140400.0
2011-06-07 15:00:00,41.38,41.49,41.27,41.34,201200.0,24.345,24.4097,24.2802,24.3214,201200.0
2011-06-07 15:30:00,41.34,41.45,41.1,41.12,239500.0,24.3214,24.3861,24.1802,24.192,239500.0
2011-06-08 09:30:00,40.95,41.04,40.45,40.47,171400.0,24.092,24.1449,23.7978,23.8096,171400.0
2011-06-08 10:00:00,40.47,40.75,40.33,40.73,200600.0,23.8096,23.9743,23.7272,23.9625,200600.0
2011-06-08 10:30:00,40.73,40.9,40.56,40.77,104300.0,23.9625,24.0626,23.8625,23.9861,104300.0
2011-06-08 11:00:00,40.78,40.95,40.52,40.54,103100.0,23.992,24.092,23.839,23.8508,103100.0
2011-06-08 11:30:00,40.52,40.79,40.52,40.76,60300.0,23.839,23.9978,23.839,23.9802,60300.0
2011-06-08 12:00:00,40.76,40.78,40.56,40.57,58100.0,23.9802,23.992,23.8625,23.8684,58100.0
2011-06-08 12:30:00,40.58,40.64,40.53,40.63,53600.0,23.8743,23.9096,23.8449,23.9037,53600.0
2011-06-08 13:00:00,40.63,40.65,40.41,40.43,60900.0,23.9037,23.9155,23.7743,23.786,60900.0
2011-06-08 13:30:00,40.43,40.46,40.27,40.41,113200.0,23.786,23.8037,23.6919,23.7743,113200.0
2011-06-08 14:00:00,40.4,40.49,40.34,40.39,78200.0,23.7684,23.8213,23.7331,23.7625,78200.0
2011-06-08 14:30:00,40.39,40.54,40.37,40.4,94700.0,23.7625,23.8508,23.7507,23.7684,94700.0
2011-06-08 15:00:00,40.41,40.41,40.21,40.29,107400.0,23.7743,23.7743,23.6566,23.7037,107400.0
2011-06-08 15:30:00,40.28,40.52,40.27,40.35,226100.0,23.6978,23.839,23.6919,23.739,226100.0
2011-06-09 09:30:00,40.52,40.61,40.19,40.6,122900.0,23.839,23.8919,23.6448,23.8861,122900.0
2011-06-09 10:00:00,40.61,40.74,40.49,40.52,72800.0,23.8919,23.9684,23.8213,23.839,72800.0
2011-06-09 10:30:00,40.53,40.76,40.53,40.68,45800.0,23.8449,23.9802,23.8449,23.9331,45800.0
2011-06-09 11:00:00,40.69,40.81,40.61,40.75,219000.0,23.939,24.0096,23.8919,23.9743,219000.0
2011-06-09 11:30:00,40.75,40.88,40.74,40.85,56200.0,23.9743,24.0508,23.9684,24.0331,56200.0
2011-06-09 12:00:00,40.85,40.94,40.79,40.8,42100.0,24.0331,24.0861,23.9978,24.0037,42100.0
2011-06-09 12:30:00,40.81,41.0,40.8,40.99,43600.0,24.0096,24.1214,24.0037,24.1155,43600.0
2011-06-09 13:00:00,40.99,41.13,40.99,41.1,84200.0,24.1155,24.1979,24.1155,24.1802,84200.0
2011-06-09 13:30:00,41.1,41.22,41.05,41.18,160100.0,24.1802,24.2508,24.1508,24.2273,160100.0
2011-06-09 14:00:00,41.17,41.2,41.09,41.11,98500.0,24.2214,24.2391,24.1743,24.1861,98500.0
2011-06-09 14:30:00,41.11,41.21,41.09,41.2,161800.0,24.1861,24.2449,24.1743,24.2391,161800.0
2011-06-09 15:00:00,41.2,41.21,41.0,41.04,183200.0,24.2391,24.2449,24.1214,24.1449,183200.0
2011-06-09 15:30:00,41.04,41.07,40.85,40.87,359800.0,24.1449,24.1626,24.0331,24.0449,359800.0
2011-06-10 09:30:00,40.64,40.68,40.06,40.15,202500.0,23.9096,23.9331,23.5684,23.6213,202500.0
2011-06-10 10:00:00,40.17,40.17,39.93,40.11,197600.0,23.6331,23.6331,23.4919,23.5978,197600.0
2011-06-10 10:30:00,40.11,40.11,39.72,39.79,187200.0,23.5978,23.5978,23.3683,23.4095,187200.0
2011-06-10 11:00:00,39.8,39.82,39.56,39.67,148900.0,23.4154,23.4272,23.2742,23.3389,148900.0
2011-06-10 11:30:00,39.68,39.84,39.63,39.83,85300.0,23.3448,23.4389,23.3154,23.4331,85300.0
2011-06-10 12:00:00,39.83,39.88,39.73,39.79,69500.0,23.4331,23.4625,23.3742,23.4095,69500.0
2011-06-10 12:30:00,39.79,39.95,39.79,39.91,83300.0,23.4095,23.5037,23.4095,23.4801,83300.0
2011-06-10 13:00:00,39.91,39.93,39.77,39.92,126000.0,23.4801,23.4919,23.3978,23.486,126000.0
2011-06-10 13:30:00,39.92,39.92,39.71,39.72,85400.0,23.486,23.486,23.3625,23.3683,85400.0
2011-06-10 14:00:00,39.72,40.04,39.72,39.96,142400.0,23.3683,23.5566,23.3683,23.5095,142400.0
2011-06-10 14:30:00,39.96,40.25,39.9,40.23,131100.0,23.5095,23.6801,23.4742,23.6684,131100.0
2011-06-10 15:00:00,40.24,40.31,40.11,40.21,209900.0,23.6743,23.7154,23.5978,23.6566,209900.0
2011-06-10 15:30:00,40.21,40.25,39.9,39.94,401100.0,23.6566,23.6801,23.4742,23.4978,401100.0
2011-06-13 09:30:00,40.16,40.36,39.88,40.03,298400.0,23.6272,23.7449,23.4625,23.5507,298400.0
2011-06-13 10:00:00,40.04,40.12,39.91,40.12,131500.0,23.5566,23.6037,23.4801,23.6037,131500.0
2011-06-13 10:30:00,40.12,40.14,39.82,39.85,112500.0,23.6037,23.6154,23.4272,23.4448,112500.0
2011-06-13 11:00:00,39.85,39.94,39.75,39.88,62500.0,23.4448,23.4978,23.386,23.4625,62500.0
2011-06-13 11:30:00,39.87,39.89,39.64,39.64,50000.0,23.4566,23.4684,23.3213,23.3213,50000.0
2011-06-13 12:00:00,39.63,39.73,39.6,39.7,97500.0,23.3154,23.3742,23.2977,23.3566,97500.0
2011-06-13 12:30:00,39.7,39.81,39.68,39.72,42400.0,23.3566,23.4213,23.3448,23.3683,42400.0
2011-06-13 13:00:00,39.72,39.79,39.56,39.78,60900.0,23.3683,23.4095,23.2742,23.4036,60900.0
2011-06-13 13:30:00,39.77,39.99,39.73,39.99,56100.0,23.3978,23.5272,23.3742,23.5272,56100.0
2011-06-13 14:00:00,39.99,40.08,39.88,39.9,60300.0,23.5272,23.5801,23.4625,23.4742,60300.0
2011-06-13 14:30:00,39.86,39.98,39.78,39.81,67400.0,23.4507,23.5213,23.4036,23.4213,67400.0
2011-06-13 15:00:00,39.81,39.91,39.75,39.79,152200.0,23.4213,23.4801,23.386,23.4095,152200.0
2011-06-13 15:30:00,39.78,39.8,39.63,39.67,198500.0,23.4036,23.4154,23.3154,23.3389,198500.0
2011-06-14 09:30:00,40.13,40.61,40.02,40.5,238500.0,23.6095,23.8919,23.5448,23.8272,238500.0
2011-06-14 10:00:00,40.51,40.63,40.47,40.56,107300.0,23.8331,23.9037,23.8096,23.8625,107300.0
2011-06-14 10:30:00,40.56,40.65,40.5,40.63,101900.0,23.8625,23.9155,23.8272,23.9037,101900.0
2011-06-14 11:00:00,40.63,40.65,40.42,40.45,80600.0,23.9037,23.9155,23.7802,23.7978,80600.0
2011-06-14 11:30:00,40.45,40.53,40.41,40.49,55800.0,23.7978,23.8449,23.7743,23.8213,55800.0
2011-06-14 12:00:00,40.49,40.52,40.43,40.52,39500.0,23.8213,23.839,23.786,23.839,39500.0
2011-06-14 12:30:00,40.52,40.52,40.44,40.46,33200.0,23.839,23.839,23.7919,23.8037,33200.0
2011-06-14 13:00:00,40.46,40.51,40.39,40.51,80400.0,23.8037,23.8331,23.7625,23.8331,80400.0
2011-06-14 13:30:00,40.52,40.63,40.47,40.53,337600.0,23.839,23.9037,23.8096,23.8449,337600.0
2011-06-14 14:00:00,40.54,40.61,40.5,40.59,188600.0,23.8508,23.8919,23.8272,23.8802,188600.0
2011-06-14 14:30:00,40.59,40.77,40.55,40.71,135900.0,23.8802,23.9861,23.8566,23.9508,135900.0
2011-06-14 15:00:00,40.71,40.76,40.63,40.72,156800.0,23.9508,23.9802,23.9037,23.9567,156800.0
2011-06-14 15:30:00,40.72,40.72,40.59,40.63,212500.0,23.9567,23.9567,23.8802,23.9037,212500.0
2011-06-15 09:30:00,40.07,40.1,39.62,40.03,288200.0,23.5742,23.5919,23.3095,23.5507,288200.0
2011-06-15 10:00:00,40.02,40.24,39.92,39.97,186100.0,23.5448,23.6743,23.486,23.5154,186100.0
2011-06-15 10:30:00,39.96,40.0,39.84,39.86,153500.0,23.5095,23.5331,23.4389,23.4507,153500.0
2011-06-15 11:00:00,39.86,39.92,39.83,39.85,90500.0,23.4507,23.486,23.4331,23.4448,90500.0
2011-06-15 11:30:00,39.87,39.9,39.71,39.72,113700.0,23.4566,23.4742,23.3625,23.3683,113700.0
2011-06-15 12:00:00,39.74,39.81,39.44,39.59,155100.0,23.3801,23.4213,23.2036,23.2919,155100.0
2011-06-15 12:30:00,39.58,39.74,39.52,39.56,80500.0,23.286,23.3801,23.2507,23.2742,80500.0
2011-06-15 13:00:00,39.57,39.64,39.46,39.54,160700.0,23.2801,23.3213,23.2154,23.2624,160700.0
2011-06-15 13:30:00,39.53,39.65,39.47,39.58,138900.0,23.2566,23.3272,23.2213,23.286,138900.0
2011-06-15 14:00:00,39.58,39.72,39.54,39.54,94000.0,23.286,23.3683,23.2624,23.2624,94000.0
2011-06-15 14:30:00,39.55,39.77,39.55,39.59,106300.0,23.2683,23.3978,23.2683,23.2919,106300.0
2011-06-15 15:00:00,39.6,39.67,39.51,39.64,149600.0,23.2977,23.3389,23.2448,23.3213,149600.0
2011-06-15 15:30:00,39.64,39.68,39.53,39.55,252700.0,23.3213,23.3448,23.2566,23.2683,252700.0
2011-06-16 09:30:00,39.7,39.74,39.12,39.21,198300.0,23.3566,23.3801,23.0153,23.0683,198300.0
2011-06-16 10:00:00,39.19,39.4,39.05,39.17,219800.0,23.0565,23.1801,22.9742,23.0448,219800.0
2011-06-16 10:30:00,39.19,39.35,39.19,39.28,135000.0,23.0565,23.1507,23.0565,23.1095,135000.0
2011-06-16 11:00:00,39.29,39.29,39.1,39.18,166200.0,23.1154,23.1154,23.0036,23.0506,166200.0
2011-06-16 11:30:00,39.18,39.22,39.02,39.11,123300.0,23.0506,23.0742,22.9565,23.0095,123300.0
2011-06-16 12:00:00,39.12,39.18,38.96,39.08,99400.0,23.0153,23.0506,22.9212,22.9918,99400.0
2011-06-16 12:30:00,39.08,39.1,38.93,38.94,75800.0,22.9918,23.0036,22.9036,22.9094,75800.0
2011-06-16 13:00:00,38.94,38.99,38.85,38.93,156300.0,22.9094,22.9389,22.8565,22.9036,156300.0
2011-06-16 13:30:00,38.94,38.99,38.78,38.81,121700.0,22.9094,22.9389,22.8153,22.833,121700.0
2011-06-16 14:00:00,38.8,38.87,38.59,38.6,190100.0,22.8271,22.8683,22.7035,22.7094,190100.0
2011-06-16 14:30:00,38.6,38.62,38.19,38.35,360900.0,22.7094,22.7212,22.4682,22.5623,360900.0
2011-06-16 15:00:00,38.35,38.38,38.27,38.33,357700.0,22.5623,22.58,22.5153,22.5506,357700.0
2011-06-16 15:30:00,38.33,38.43,38.28,38.39,680400.0,22.5506,22.6094,22.5211,22.5859,680400.0
2011-06-17 09:30:00,38.92,38.97,38.19,38.33,572000.0,22.8977,22.9271,22.4682,22.5506,572000.0
2011-06-17 10:00:00,38.33,38.54,37.96,38.04,245500.0,22.5506,22.6741,22.3329,22.3799,245500.0
2011-06-17 10:30:00,38.04,38.5,37.96,38.42,208800.0,22.3799,22.6506,22.3329,22.6035,208800.0
2011-06-17 11:00:00,38.44,38.71,38.32,38.64,177500.0,22.6153,22.7741,22.5447,22.7329,177500.0
2011-06-17 11:30:00,38.65,38.69,38.39,38.45,121300.0,22.7388,22.7624,22.5859,22.6212,121300.0
2011-06-17 12:00:00,38.45,38.45,38.23,38.25,106200.0,22.6212,22.6212,22.4917,22.5035,106200.0
2011-06-17 12:30:00,38.26,38.33,38.08,38.2,107100.0,22.5094,22.5506,22.4035,22.4741,107100.0
2011-06-17 13:00:00,38.21,38.27,38.1,38.2,110800.0,22.48,22.5153,22.4152,22.4741,110800.0
2011-06-17 13:30:00,38.19,38.22,38.09,38.17,161100.0,22.4682,22.4858,22.4094,22.4564,161100.0
2011-06-17 14:00:00,38.17,38.22,38.12,38.22,138100.0,22.4564,22.4858,22.427,22.4858,138100.0
2011-06-17 14:30:00,38.22,38.23,38.14,38.17,112600.0,22.4858,22.4917,22.4388,22.4564,112600.0
2011-06-17 15:00:00,38.17,38.2,38.04,38.13,187500.0,22.4564,22.4741,22.3799,22.4329,187500.0
2011-06-17 15:30:00,38.13,38.18,38.06,38.1,446300.0,22.4329,22.4623,22.3917,22.4152,446300.0
2011-06-20 09:30:00,37.87,38.23,37.85,38.14,180500.0,22.2799,22.4917,22.2682,22.4388,180500.0
2011-06-20 10:00:00,38.15,38.21,37.87,38.16,134800.0,22.4447,22.48,22.2799,22.4505,134800.0
2011-06-20 10:30:00,38.17,38.25,38.03,38.03,114500.0,22.4564,22.5035,22.3741,22.3741,114500.0
2011-06-20 11:00:00,38.03,38.2,37.96,38.19,393400.0,22.3741,22.4741,22.3329,22.4682,393400.0
2011-06-20 11:30:00,38.18,38.35,38.04,38.3,129300.0,22.4623,22.5623,22.3799,22.5329,129300.0
2011-06-20 12:00:00,38.3,38.37,38.24,38.37,70200.0,22.5329,22.5741,22.4976,22.5741,70200.0
2011-06-20 12:30:00,38.38,38.4,38.29,38.34,41800.0,22.58,22.5917,22.527,22.5564,41800.0
2011-06-20 13:00:00,38.34,38.41,38.3,38.3,65100.0,22.5564,22.5976,22.5329,22.5329,65100.0
2011-06-20 13:30:00,38.29,38.36,38.21,38.23,46100.0,22.527,22.5682,22.48,22.4917,46100.0
2011-06-20 14:00:00,38.24,38.32,38.23,38.27,64200.0,22.4976,22.5447,22.4917,22.5153,64200.0
2011-06-20 14:30:00,38.29,38.38,38.27,38.3,88400.0,22.527,22.58,22.5153,22.5329,88400.0
2011-06-20 15:00:00,38.28,38.29,38.13,38.14,93800.0,22.5211,22.527,22.4329,22.4388,93800.0
2011-06-20 15:30:00,38.14,38.25,38.13,38.17,298000.0,22.4388,22.5035,22.4329,22.4564,298000.0
2011-06-21 09:30:00,38.33,38.75,37.86,38.75,338800.0,22.5506,22.7977,22.274,22.7977,338800.0
2011-06-21 10:00:00,38.74,39.12,38.66,39.12,304100.0,22.7918,23.0153,22.7447,23.0153,304100.0
2011-06-21 10:30:00,39.11,39.17,38.95,39.01,124900.0,23.0095,23.0448,22.9153,22.9506,124900.0
2011-06-21 11:00:00,39.01,39.19,38.89,38.91,135400.0,22.9506,23.0565,22.88,22.8918,135400.0
2011-06-21 11:30:00,38.9,39.04,38.9,39.01,87600.0,22.8859,22.9683,22.8859,22.9506,87600.0
2011-06-21 12:00:00,39.02,39.03,38.81,38.82,72900.0,22.9565,22.9624,22.833,22.8388,72900.0
2011-06-21 12:30:00,38.82,38.97,38.79,38.97,67700.0,22.8388,22.9271,22.8212,22.9271,67700.0
2011-06-21 13:00:00,38.97,38.97,38.88,38.93,67600.0,22.9271,22.9271,22.8741,22.9036,67600.0
2011-06-21 13:30:00,38.93,38.95,38.84,38.91,93500.0,22.9036,22.9153,22.8506,22.8918,93500.0
2011-06-21 14:00:00,38.92,39.01,38.9,38.98,61700.0,22.8977,22.9506,22.8859,22.933,61700.0
2011-06-21 14:30:00,38.99,39.17,38.98,39.05,143700.0,22.9389,23.0448,22.933,22.9742,143700.0
2011-06-21 15:00:00,39.06,39.07,38.85,38.89,174500.0,22.98,22.9859,22.8565,22.88,174500.0
2011-06-21 15:30:00,38.89,39.01,38.84,38.96,254400.0,22.88,22.9506,22.8506,22.9212,254400.0
2011-06-22 09:30:00,38.86,39.17,38.69,39.17,137000.0,22.8624,23.0448,22.7624,23.0448,137000.0
2011-06-22 10:00:00,39.16,39.16,38.89,39.05,104900.0,23.0389,23.0389,22.88,22.9742,104900.0
2011-06-22 10:30:00,39.07,39.32,39.01,39.27,116100.0,22.9859,23.133,22.9506,23.1036,116100.0
2011-06-22 11:00:00,39.27,39.27,39.12,39.17,52700.0,23.1036,23.1036,23.0153,23.0448,52700.0
2011-06-22 11:30:00,39.18,39.22,39.12,39.15,47700.0,23.0506,23.0742,23.0153,23.033,47700.0
2011-06-22 12:00:00,39.14,39.2,39.01,39.15,49100.0,23.0271,23.0624,22.9506,23.033,49100.0
2011-06-22 12:30:00,39.15,39.24,39.0,39.21,50700.0,23.033,23.0859,22.9447,23.0683,50700.0
2011-06-22 13:00:00,39.21,39.21,39.1,39.17,87500.0,23.0683,23.0683,23.0036,23.0448,87500.0
2011-06-22 13:30:00,39.17,39.19,39.15,39.17,64300.0,23.0448,23.0565,23.033,23.0448,64300.0
2011-06-22 14:00:00,39.16,39.23,39.05,39.15,73400.0,23.0389,23.0801,22.9742,23.033,73400.0
2011-06-22 14:30:00,39.16,39.19,39.01,39.05,81900.0,23.0389,23.0565,22.9506,22.9742,81900.0
2011-06-22 15:00:00,39.05,39.11,39.02,39.07,95500.0,22.9742,23.0095,22.9565,22.9859,95500.0
2011-06-22 15:30:00,39.07,39.07,38.81,38.85,325200.0,22.9859,22.9859,22.833,22.8565,325200.0
2011-06-23 09:30:00,38.3,38.45,38.03,38.13,164100.0,22.5329,22.6212,22.3741,22.4329,164100.0
2011-06-23 10:00:00,38.19,38.62,38.13,38.38,157300.0,22.4682,22.7212,22.4329,22.58,157300.0
2011-06-23 10:30:00,38.37,38.41,38.05,38.32,133100.0,22.5741,22.5976,22.3858,22.5447,133100.0
2011-06-23 11:00:00,38.34,38.57,38.21,38.56,92900.0,22.5564,22.6918,22.48,22.6859,92900.0
2011-06-23 11:30:00,38.55,38.79,38.52,38.79,135300.0,22.68,22.8212,22.6623,22.8212,135300.0
2011-06-23 12:00:00,38.8,39.05,38.78,38.84,133700.0,22.8271,22.9742,22.8153,22.8506,133700.0
2011-06-23 12:30:00,38.85,39.2,38.85,39.2,73300.0,22.8565,23.0624,22.8565,23.0624,73300.0
2011-06-23 13:00:00,39.2,39.36,39.11,39.12,110500.0,23.0624,23.1565,23.0095,23.0153,110500.0
2011-06-23 13:30:00,39.13,39.29,38.93,38.99,110400.0,23.0212,23.1154,22.9036,22.9389,110400.0
2011-06-23 14:00:00,39.0,39.01,38.83,38.9,109800.0,22.9447,22.9506,22.8447,22.8859,109800.0
2011-06-23 14:30:00,38.9,39.28,38.79,39.28,125900.0,22.8859,23.1095,22.8212,23.1095,125900.0
2011-06-23 15:00:00,39.28,39.52,39.15,39.4,300400.0,23.1095,23.2507,23.033,23.1801,300400.0
2011-06-23 15:30:00,39.4,39.51,39.21,39.46,532400.0,23.1801,23.2448,23.0683,23.2154,532400.0
2011-06-24 09:30:00,39.49,39.93,39.22,39.42,387000.0,23.233,23.4919,23.0742,23.1918,387000.0
2011-06-24 10:00:00,39.42,39.57,39.03,39.23,204000.0,23.1918,23.2801,22.9624,23.0801,204000.0
2011-06-24 10:30:00,39.22,39.43,39.07,39.13,320500.0,23.0742,23.1977,22.9859,23.0212,320500.0
2011-06-24 11:00:00,39.14,39.15,38.93,39.03,144600.0,23.0271,23.033,22.9036,22.9624,144600.0
2011-06-24 11:30:00,39.03,39.13,38.95,39.01,80200.0,22.9624,23.0212,22.9153,22.9506,80200.0
2011-06-24 12:00:00,39.0,39.03,38.8,38.88,96000.0,22.9447,22.9624,22.8271,22.8741,96000.0
2011-06-24 12:30:00,38.88,38.99,38.7,38.72,98100.0,22.8741,22.9389,22.7682,22.78,98100.0
2011-06-24 13:00:00,38.73,38.94,38.64,38.91,79800.0,22.7859,22.9094,22.7329,22.8918,79800.0
2011-06-24 13:30:00,38.92,39.05,38.84,39.02,74000.0,22.8977,22.9742,22.8506,22.9565,74000.0
2011-06-24 14:00:00,39.03,39.03,38.87,38.99,61200.0,22.9624,22.9624,22.8683,22.9389,61200.0
2011-06-24 14:30:00,38.98,39.04,38.88,38.9,71100.0,22.933,22.9683,22.8741,22.8859,71100.0
2011-06-24 15:00:00,38.9,38.91,38.74,38.75,105000.0,22.8859,22.8918,22.7918,22.7977,105000.0
2011-06-24 15:30:00,38.74,39.51,38.74,39.02,601100.0,22.7918,23.2448,22.7918,22.9565,601100.0
2011-06-27 09:30:00,38.93,39.18,38.6,39.06,150100.0,22.9036,23.0506,22.7094,22.98,150100.0
2011-06-27 10:00:00,39.06,39.45,39.0,39.43,188500.0,22.98,23.2095,22.9447,23.1977,188500.0
2011-06-27 10:30:00,39.43,39.55,39.34,39.4,184300.0,23.1977,23.2683,23.1448,23.1801,184300.0
2011-06-27 11:00:00,39.41,39.53,39.3,39.32,77300.0,23.186,23.2566,23.1212,23.133,77300.0
2011-06-27 11:30:00,39.3,39.68,39.26,39.68,60100.0,23.1212,23.3448,23.0977,23.3448,60100.0
2011-06-27 12:00:00,39.68,39.81,39.65,39.8,105200.0,23.3448,23.4213,23.3272,23.4154,105200.0
2011-06-27 12:30:00,39.8,39.88,39.74,39.74,88300.0,23.4154,23.4625,23.3801,23.3801,88300.0
2011-06-27 13:00:00,39.75,39.83,39.64,39.65,66400.0,23.386,23.4331,23.3213,23.3272,66400.0
2011-06-27 13:30:00,39.65,39.8,39.62,39.77,81400.0,23.3272,23.4154,23.3095,23.3978,81400.0
2011-06-27 14:00:00,39.77,39.98,39.77,39.88,123000.0,23.3978,23.5213,23.3978,23.4625,123000.0
2011-06-27 14:30:00,39.89,40.03,39.83,39.96,76100.0,23.4684,23.5507,23.4331,23.5095,76100.0
2011-06-27 15:00:00,39.95,40.0,39.87,39.97,161500.0,23.5037,23.5331,23.4566,23.5154,161500.0
2011-06-27 15:30:00,39.96,39.97,39.77,39.8,256300.0,23.5095,23.5154,23.3978,23.4154,256300.0
2011-06-28 09:30:00,39.87,39.99,39.5,39.63,133500.0,23.4566,23.5272,23.2389,23.3154,133500.0
2011-06-28 10:00:00,39.63,39.99,39.56,39.96,98600.0,23.3154,23.5272,23.2742,23.5095,98600.0
2011-06-28 10:30:00,39.96,40.05,39.71,39.71,87300.0,23.5095,23.5625,23.3625,23.3625,87300.0
2011-06-28 11:00:00,39.71,39.86,39.66,39.81,61200.0,23.3625,23.4507,23.333,23.4213,61200.0
2011-06-28 11:30:00,39.82,39.87,39.74,39.79,38700.0,23.4272,23.4566,23.3801,23.4095,38700.0
2011-06-28 12:00:00,39.79,40.0,39.78,39.9,51400.0,23.4095,23.5331,23.4036,23.4742,51400.0
2011-06-28 12:30:00,39.89,39.99,39.87,39.96,47400.0,23.4684,23.5272,23.4566,23.5095,47400.0
2011-06-28 13:00:00,39.95,40.01,39.9,39.94,59800.0,23.5037,23.5389,23.4742,23.4978,59800.0
2011-06-28 13:30:00,39.95,39.95,39.85,39.86,58900.0,23.5037,23.5037,23.4448,23.4507,58900.0
2011-06-28 14:00:00,39.86,39.93,39.85,39.93,32400.0,23.4507,23.4919,23.4448,23.4919,32400.0
2011-06-28 14:30:00,39.92,40.07,39.92,39.98,111600.0,23.486,23.5742,23.486,23.5213,111600.0
2011-06-28 15:00:00,39.97,40.15,39.97,40.08,160000.0,23.5154,23.6213,23.5154,23.5801,160000.0
2011-06-28 15:30:00,40.08,40.14,40.0,40.14,172700.0,23.5801,23.6154,23.5331,23.6154,172700.0
2011-06-29 09:30:00,40.22,40.47,39.84,39.95,117100.0,23.6625,23.8096,23.4389,23.5037,117100.0
2011-06-29 10:00:00,39.98,40.12,39.75,40.11,87200.0,23.5213,23.6037,23.386,23.5978,87200.0
2011-06-29 10:30:00,40.11,40.52,40.09,40.5,101500.0,23.5978,23.839,23.586,23.8272,101500.0
2011-06-29 11:00:00,40.46,40.53,40.28,40.3,46000.0,23.8037,23.8449,23.6978,23.7096,46000.0
2011-06-29 11:30:00,40.31,40.31,40.09,40.11,81300.0,23.7154,23.7154,23.586,23.5978,81300.0
2011-06-29 12:00:00,40.12,40.27,40.06,40.06,46600.0,23.6037,23.6919,23.5684,23.5684,46600.0
2011-06-29 12:30:00,40.06,40.15,40.06,40.12,39000.0,23.5684,23.6213,23.5684,23.6037,39000.0
2011-06-29 13:00:00,40.11,40.18,40.09,40.1,60400.0,23.5978,23.639,23.586,23.5919,60400.0
2011-06-29 13:30:00,40.13,40.2,40.07,40.07,53300.0,23.6095,23.6507,23.5742,23.5742,53300.0
2011-06-29 14:00:00,40.09,40.13,39.68,39.74,135000.0,23.586,23.6095,23.3448,23.3801,135000.0
2011-06-29 14:30:00,39.75,39.8,39.66,39.72,150000.0,23.386,23.4154,23.333,23.3683,150000.0
2011-06-29 15:00:00,39.72,39.87,39.69,39.76,216200.0,23.3683,23.4566,23.3507,23.3919,216200.0
2011-06-29 15:30:00,39.76,39.8,39.7,39.74,332300.0,23.3919,23.4154,23.3566,23.3801,332300.0
2011-06-30 09:30:00,39.92,40.6,39.77,40.46,213300.0,23.486,23.8861,23.3978,23.8037,213300.0
2011-06-30 10:00:00,40.45,40.58,40.34,40.46,156300.0,23.7978,23.8743,23.7331,23.8037,156300.0
2011-06-30 10:30:00,40.47,40.5,40.34,40.41,80100.0,23.8096,23.8272,23.7331,23.7743,80100.0
2011-06-30 11:00:00,40.42,40.7,40.4,40.65,74300.0,23.7802,23.9449,23.7684,23.9155,74300.0
2011-06-30 11:30:00,40.65,40.72,40.59,40.63,115000.0,23.9155,23.9567,23.8802,23.9037,115000.0
2011-06-30 12:00:00,40.64,40.69,40.55,40.55,49000.0,23.9096,23.939,23.8566,23.8566,49000.0
2011-06-30 12:30:00,40.55,40.56,40.4,40.42,105100.0,23.8566,23.8625,23.7684,23.7802,105100.0
2011-06-30 13:00:00,40.43,40.44,40.31,40.36,124700.0,23.786,23.7919,23.7154,23.7449,124700.0
2011-06-30 13:30:00,40.36,40.48,40.36,40.47,42200.0,23.7449,23.8155,23.7449,23.8096,42200.0
2011-06-30 14:00:00,40.48,40.5,40.41,40.41,43100.0,23.8155,23.8272,23.7743,23.7743,43100.0
2011-06-30 14:30:00,40.42,40.56,40.42,40.52,48500.0,23.7802,23.8625,23.7802,23.839,48500.0
2011-06-30 15:00:00,40.51,40.53,40.33,40.41,90300.0,23.8331,23.8449,23.7272,23.7743,90300.0
2011-06-30 15:30:00,40.41,40.55,40.38,40.46,321400.0,23.7743,23.8566,23.7566,23.8037,321400.0
2011-07-01 09:30:00,40.53,40.88,40.21,40.84,183000.0,23.8449,24.0508,23.6566,24.0273,183000.0
2011-07-01 10:00:00,40.87,41.39,40.86,41.17,247600.0,24.0449,24.3508,24.039,24.2214,247600.0
2011-07-01 10:30:00,41.17,41.52,41.17,41.49,114800.0,24.2214,24.4273,24.2214,24.4097,114800.0
2011-07-01 11:00:00,41.48,41.48,41.29,41.38,110700.0,24.4038,24.4038,24.292,24.345,110700.0
2011-07-01 11:30:00,41.4,41.41,41.18,41.26,154000.0,24.3567,24.3626,24.2273,24.2744,154000.0
2011-07-01 12:00:00,41.26,41.43,41.2,41.38,106200.0,24.2744,24.3744,24.2391,24.345,106200.0
2011-07-01 12:30:00,41.38,41.47,41.29,41.47,77500.0,24.345,24.3979,24.292,24.3979,77500.0
2011-07-01 13:00:00,41.45,41.6,41.42,41.51,83000.0,24.3861,24.4744,24.3685,24.4214,83000.0
2011-07-01 13:30:00,41.51,41.61,41.45,41.5,86200.0,24.4214,24.4803,24.3861,24.4156,86200.0
2011-07-01 14:00:00,41.5,41.59,41.46,41.56,55900.0,24.4156,24.4685,24.392,24.4509,55900.0
2011-07-01 14:30:00,41.57,41.63,41.5,41.55,74000.0,24.4567,24.492,24.4156,24.445,74000.0
2011-07-01 15:00:00,41.55,41.58,41.44,41.45,72200.0,24.445,24.4626,24.3803,24.3861,72200.0
2011-07-01 15:30:00,41.45,41.51,41.38,41.46,227100.0,24.3861,24.4214,24.345,24.392,227100.0
2011-07-05 09:30:00,41.24,41.44,40.63,40.72,379900.0,24.2626,24.3803,23.9037,23.9567,379900.0
2011-07-05 10:00:00,40.72,40.89,40.53,40.68,352500.0,23.9567,24.0567,23.8449,23.9331,352500.0
2011-07-05 10:30:00,40.68,40.77,40.61,40.7,203400.0,23.9331,23.9861,23.8919,23.9449,203400.0
2011-07-05 11:00:00,40.69,40.76,40.55,40.61,157700.0,23.939,23.9802,23.8566,23.8919,157700.0
2011-07-05 11:30:00,40.62,40.72,40.59,40.65,75800.0,23.8978,23.9567,23.8802,23.9155,75800.0
2011-07-05 12:00:00,40.66,40.69,40.6,40.63,58200.0,23.9214,23.939,23.8861,23.9037,58200.0
2011-07-05 12:30:00,40.62,40.67,40.57,40.64,56300.0,23.8978,23.9272,23.8684,23.9096,56300.0
2011-07-05 13:00:00,40.64,40.66,40.6,40.61,79900.0,23.9096,23.9214,23.8861,23.8919,79900.0
2011-07-05 13:30:00,40.62,40.74,40.61,40.73,82900.0,23.8978,23.9684,23.8919,23.9625,82900.0
2011-07-05 14:00:00,40.73,40.81,40.44,40.46,176600.0,23.9625,24.0096,23.7919,23.8037,176600.0
2011-07-05 14:30:00,40.45,40.57,40.41,40.54,128100.0,23.7978,23.8684,23.7743,23.8508,128100.0
2011-07-05 15:00:00,40.54,40.7,40.48,40.7,213600.0,23.8508,23.9449,23.8155,23.9449,213600.0
2011-07-05 15:30:00,40.7,40.72,40.56,40.62,350900.0,23.9449,23.9567,23.8625,23.8978,350900.0
2011-07-06 09:30:00,40.35,40.35,39.83,40.12,252400.0,23.739,23.739,23.4331,23.6037,252400.0
2011-07-06 10:00:00,40.11,40.16,39.86,39.87,233300.0,23.5978,23.6272,23.4507,23.4566,233300.0
2011-07-06 10:30:00,39.87,39.95,39.66,39.74,270800.0,23.4566,23.5037,23.333,23.3801,270800.0
2011-07-06 11:00:00,39.73,39.88,39.68,39.72,115200.0,23.3742,23.4625,23.3448,23.3683,115200.0
2011-07-06 11:30:00,39.73,39.99,39.73,39.79,149700.0,23.3742,23.5272,23.3742,23.4095,149700.0
2011-07-06 12:00:00,39.8,39.91,39.75,39.88,98100.0,23.4154,23.4801,23.386,23.4625,98100.0
2011-07-06 12:30:00,39.88,39.95,39.85,39.94,108400.0,23.4625,23.5037,23.4448,23.4978,108400.0
2011-07-06 13:00:00,39.94,39.94,39.79,39.81,67200.0,23.4978,23.4978,23.4095,23.4213,67200.0
2011-07-06 13:30:00,39.81,39.88,39.75,39.86,63600.0,23.4213,23.4625,23.386,23.4507,63600.0
2011-07-06 14:00:00,39.86,39.87,39.56,39.58,184900.0,23.4507,23.4566,23.2742,23.286,184900.0
2011-07-06 14:30:00,39.57,39.71,39.49,39.61,174100.0,23.2801,23.3625,23.233,23.3036,174100.0
2011-07-06 15:00:00,39.61,39.71,39.54,39.7,212300.0,23.3036,23.3625,23.2624,23.3566,212300.0
2011-07-06 15:30:00,39.69,39.75,39.61,39.75,327800.0,23.3507,23.386,23.3036,23.386,327800.0
2011-07-07 09:30:00,40.41,41.48,40.34,41.11,711200.0,23.7743,24.4038,23.7331,24.1861,711200.0
2011-07-07 10:00:00,41.11,41.21,41.05,41.11,491800.0,24.1861,24.2449,24.1508,24.1861,491800.0
2011-07-07 10:30:00,41.12,41.38,41.03,41.37,366300.0,24.192,24.345,24.139,24.3391,366300.0
2011-07-07 11:00:00,41.37,41.61,41.33,41.56,286600.0,24.3391,24.4803,24.3155,24.4509,286600.0
2011-07-07 11:30:00,41.55,41.58,41.37,41.49,246200.0,24.445,24.4626,24.3391,24.4097,246200.0
2011-07-07 12:00:00,41.49,41.67,41.43,41.66,202100.0,24.4097,24.5156,24.3744,24.5097,202100.0
2011-07-07 12:30:00,41.66,41.86,41.65,41.65,179600.0,24.5097,24.6274,24.5038,24.5038,179600.0
2011-07-07 13:00:00,41.66,41.79,41.63,41.79,122500.0,24.5097,24.5862,24.492,24.5862,122500.0
2011-07-07 13:30:00,41.79,42.14,41.77,42.13,298500.0,24.5862,24.7921,24.5744,24.7862,298500.0
2011-07-07 14:00:00,42.13,42.46,42.09,42.45,273500.0,24.7862,24.9804,24.7627,24.9745,273500.0
2011-07-07 14:30:00,42.45,42.95,42.45,42.58,966000.0,24.9745,25.2686,24.9745,25.0509,966000.0
2011-07-07 15:00:00,42.57,42.68,42.5,42.58,371000.0,25.0451,25.1098,25.0039,25.0509,371000.0
2011-07-07 15:30:00,42.58,42.62,42.47,42.52,919800.0,25.0509,25.0745,24.9862,25.0156,919800.0
2011-07-08 09:30:00,42.01,42.43,41.62,42.33,392400.0,24.7156,24.9627,24.4862,24.9039,392400.0
2011-07-08 10:00:00,42.35,42.37,41.68,41.93,339500.0,24.9156,24.9274,24.5215,24.6685,339500.0
2011-07-08 10:30:00,41.92,41.99,41.73,41.78,191700.0,24.6627,24.7038,24.5509,24.5803,191700.0
2011-07-08 11:00:00,41.78,41.82,41.63,41.74,175800.0,24.5803,24.6038,24.492,24.5568,175800.0
2011-07-08 11:30:00,41.74,42.1,41.63,41.97,173400.0,24.5568,24.7686,24.492,24.6921,173400.0
2011-07-08 12:00:00,41.97,42.05,41.85,41.89,87300.0,24.6921,24.7391,24.6215,24.645,87300.0
2011-07-08 12:30:00,41.89,42.15,41.88,42.14,96600.0,24.645,24.798,24.6391,24.7921,96600.0
2011-07-08 13:00:00,42.13,42.13,41.85,41.99,123700.0,24.7862,24.7862,24.6215,24.7038,123700.0
2011-07-08 13:30:00,41.98,42.16,41.98,42.15,162300.0,24.698,24.8039,24.698,24.798,162300.0
2011-07-08 14:00:00,42.14,42.19,42.09,42.1,220800.0,24.7921,24.8215,24.7627,24.7686,220800.0
2011-07-08 14:30:00,42.1,42.13,41.99,41.99,178400.0,24.7686,24.7862,24.7038,24.7038,178400.0
2011-07-08 15:00:00,42.0,42.18,41.99,42.1,276400.0,24.7097,24.8156,24.7038,24.7686,276400.0
2011-07-08 15:30:00,42.1,42.24,42.1,42.24,409700.0,24.7686,24.8509,24.7686,24.8509,409700.0
2011-07-11 09:30:00,42.48,43.67,42.25,43.62,986500.0,24.9921,25.6922,24.8568,25.6628,986500.0
2011-07-11 10:00:00,43.62,43.81,42.88,43.12,744200.0,25.6628,25.7746,25.2274,25.3686,744200.0
2011-07-11 10:30:00,43.11,43.2,42.49,42.52,380300.0,25.3628,25.4157,24.998,25.0156,380300.0
2011-07-11 11:00:00,42.53,42.6,42.28,42.34,431300.0,25.0215,25.0627,24.8745,24.9098,431300.0
2011-07-11 11:30:00,42.34,42.48,42.18,42.2,252600.0,24.9098,24.9921,24.8156,24.8274,252600.0
2011-07-11 12:00:00,42.2,42.55,42.06,42.55,246900.0,24.8274,25.0333,24.745,25.0333,246900.0
2011-07-11 12:30:00,42.55,42.64,42.41,42.5,160300.0,25.0333,25.0862,24.9509,25.0039,160300.0
2011-07-11 13:00:00,42.49,42.57,42.37,42.45,164700.0,24.998,25.0451,24.9274,24.9745,164700.0
2011-07-11 13:30:00,42.45,42.53,42.23,42.35,189600.0,24.9745,25.0215,24.845,24.9156,189600.0
2011-07-11 14:00:00,42.35,42.44,42.3,42.35,174300.0,24.9156,24.9686,24.8862,24.9156,174300.0
2011-07-11 14:30:00,42.35,42.38,42.04,42.19,214400.0,24.9156,24.9333,24.7333,24.8215,214400.0
2011-07-11 15:00:00,42.18,42.29,42.03,42.29,294400.0,24.8156,24.8803,24.7274,24.8803,294400.0
2011-07-11 15:30:00,42.29,42.46,42.2,42.31,710400.0,24.8803,24.9804,24.8274,24.8921,710400.0
2011-07-12 09:30:00,41.57,41.59,40.6,41.25,967600.0,24.4567,24.4685,23.8861,24.2685,967600.0
2011-07-12 10:00:00,41.26,41.77,40.94,41.0,615500.0,24.2744,24.5744,24.0861,24.1214,615500.0
2011-07-12 10:30:00,40.99,41.18,40.7,41.02,419300.0,24.1155,24.2273,23.9449,24.1332,419300.0
2011-07-12 11:00:00,41.03,41.17,40.82,41.0,285200.0,24.139,24.2214,24.0155,24.1214,285200.0
2011-07-12 11:30:00,41.0,41.26,40.92,41.05,228700.0,24.1214,24.2744,24.0743,24.1508,228700.0
2011-07-12 12:00:00,41.06,41.12,40.76,40.76,260400.0,24.1567,24.192,23.9802,23.9802,260400.0
2011-07-12 12:30:00,40.76,40.81,40.63,40.81,154700.0,23.9802,24.0096,23.9037,24.0096,154700.0
2011-07-12 13:00:00,40.8,40.98,40.73,40.73,360600.0,24.0037,24.1096,23.9625,23.9625,360600.0
2011-07-12 13:30:00,40.72,41.0,40.69,40.88,355300.0,23.9567,24.1214,23.939,24.0508,355300.0
2011-07-12 14:00:00,40.87,41.21,40.86,41.09,182800.0,24.0449,24.2449,24.039,24.1743,182800.0
2011-07-12 14:30:00,41.11,41.11,40.81,40.93,223900.0,24.1861,24.1861,24.0096,24.0802,223900.0
2011-07-12 15:00:00,40.92,41.0,40.91,41.0,382000.0,24.0743,24.1214,24.0684,24.1214,382000.0
2011-07-12 15:30:00,40.99,42.73,40.93,41.31,3188400.0,24.1155,25.1392,24.0802,24.3038,3188400.0
2011-07-13 09:30:00,41.54,41.75,41.11,41.24,666700.0,24.4391,24.5626,24.1861,24.2626,666700.0
2011-07-13 10:00:00,41.25,41.95,41.16,41.93,415600.0,24.2685,24.6803,24.2155,24.6685,415600.0
2011-07-13 10:30:00,41.92,42.31,41.86,42.05,263700.0,24.6627,24.8921,24.6274,24.7391,263700.0
2011-07-13 11:00:00,42.03,42.21,41.94,42.14,133000.0,24.7274,24.8333,24.6744,24.7921,133000.0
2011-07-13 11:30:00,42.13,42.15,41.96,42.06,165700.0,24.7862,24.798,24.6862,24.745,165700.0
2011-07-13 12:00:00,42.06,42.08,41.97,42.02,98800.0,24.745,24.7568,24.6921,24.7215,98800.0
2011-07-13 12:30:00,42.03,42.04,41.96,42.0,120100.0,24.7274,24.7333,24.6862,24.7097,120100.0
2011-07-13 13:00:00,41.99,42.04,41.88,41.97,153900.0,24.7038,24.7333,24.6391,24.6921,153900.0
2011-07-13 13:30:00,41.97,42.08,41.77,41.79,137200.0,24.6921,24.7568,24.5744,24.5862,137200.0
2011-07-13 14:00:00,41.79,41.87,41.58,41.66,191600.0,24.5862,24.6332,24.4626,24.5097,191600.0
2011-07-13 14:30:00,41.67,41.86,41.67,41.8,170700.0,24.5156,24.6274,24.5156,24.5921,170700.0
2011-07-13 15:00:00,41.81,41.88,41.49,41.63,252200.0,24.5979,24.6391,24.4097,24.492,252200.0
2011-07-13 15:30:00,41.63,41.68,41.4,41.65,653000.0,24.492,24.5215,24.3567,24.5038,653000.0
2011-07-14 09:30:00,41.8,42.32,41.59,42.31,229800.0,24.5921,24.898,24.4685,24.8921,229800.0
2011-07-14 10:00:00,42.32,42.45,42.15,42.26,204300.0,24.898,24.9745,24.798,24.8627,204300.0
2011-07-14 10:30:00,42.26,42.29,41.73,42.0,297500.0,24.8627,24.8803,24.5509,24.7097,297500.0
2011-07-14 11:00:00,41.99,42.15,41.71,41.81,203900.0,24.7038,24.798,24.5391,24.5979,203900.0
2011-07-14 11:30:00,41.82,41.83,41.48,41.6,140500.0,24.6038,24.6097,24.4038,24.4744,140500.0
2011-07-14 12:00:00,41.59,41.59,41.29,41.45,171200.0,24.4685,24.4685,24.292,24.3861,171200.0
2011-07-14 12:30:00,41.45,41.47,41.11,41.13,138000.0,24.3861,24.3979,24.1861,24.1979,138000.0
2011-07-14 13:00:00,41.14,41.23,40.84,40.9,229400.0,24.2038,24.2567,24.0273,24.0626,229400.0
2011-07-14 13:30:00,40.91,41.27,40.68,40.87,463100.0,24.0684,24.2802,23.9331,24.0449,463100.0
2011-07-14 14:00:00,40.88,41.17,40.82,40.92,175100.0,24.0508,24.2214,24.0155,24.0743,175100.0
2011-07-14 14:30:00,40.93,40.97,40.78,40.93,132400.0,24.0802,24.1037,23.992,24.0802,132400.0
2011-07-14 15:00:00,40.93,40.95,40.64,40.68,208900.0,24.0802,24.092,23.9096,23.9331,208900.0
2011-07-14 15:30:00,40.69,40.94,40.59,40.77,399500.0,23.939,24.0861,23.8802,23.9861,399500.0
2011-07-15 09:30:00,41.34,41.35,40.29,40.53,455700.0,24.3214,24.3273,23.7037,23.8449,455700.0
2011-07-15 10:00:00,40.55,40.83,40.46,40.73,301900.0,23.8566,24.0214,23.8037,23.9625,301900.0
2011-07-15 10:30:00,40.74,41.15,40.66,40.86,223500.0,23.9684,24.2096,23.9214,24.039,223500.0
2011-07-15 11:00:00,40.86,41.03,40.78,40.89,103500.0,24.039,24.139,23.992,24.0567,103500.0
2011-07-15 11:30:00,40.89,41.01,40.78,40.78,101200.0,24.0567,24.1273,23.992,23.992,101200.0
2011-07-15 12:00:00,40.79,41.07,40.79,40.91,133200.0,23.9978,24.1626,23.9978,24.0684,133200.0
2011-07-15 12:30:00,40.91,40.97,40.79,40.96,60200.0,24.0684,24.1037,23.9978,24.0979,60200.0
2011-07-15 13:00:00,40.95,41.06,40.88,41.01,51700.0,24.092,24.1567,24.0508,24.1273,51700.0
2011-07-15 13:30:00,41.02,41.02,40.79,40.8,62900.0,24.1332,24.1332,23.9978,24.0037,62900.0
2011-07-15 14:00:00,40.8,40.84,40.66,40.68,146400.0,24.0037,24.0273,23.9214,23.9331,146400.0
2011-07-15 14:30:00,40.67,40.8,40.6,40.68,129400.0,23.9272,24.0037,23.8861,23.9331,129400.0
2011-07-15 15:00:00,40.67,40.87,40.63,40.87,170600.0,23.9272,24.0449,23.9037,24.0449,170600.0
2011-07-15 15:30:00,40.87,41.03,40.77,40.95,359700.0,24.0449,24.139,23.9861,24.092,359700.0
2011-07-18 09:30:00,40.64,40.87,40.31,40.37,148800.0,23.9096,24.0449,23.7154,23.7507,148800.0
2011-07-18 10:00:00,40.4,40.57,40.06,40.18,179800.0,23.7684,23.8684,23.5684,23.639,179800.0
2011-07-18 10:30:00,40.18,40.26,39.96,40.03,164000.0,23.639,23.686,23.5095,23.5507,164000.0
2011-07-18 11:00:00,40.04,40.2,39.92,40.12,147900.0,23.5566,23.6507,23.486,23.6037,147900.0
2011-07-18 11:30:00,40.12,40.15,40.02,40.12,219600.0,23.6037,23.6213,23.5448,23.6037,219600.0
2011-07-18 12:00:00,40.13,40.23,40.09,40.14,126600.0,23.6095,23.6684,23.586,23.6154,126600.0
2011-07-18 12:30:00,40.16,40.26,40.12,40.24,70500.0,23.6272,23.686,23.6037,23.6743,70500.0
2011-07-18 13:00:00,40.24,40.28,40.19,40.26,143800.0,23.6743,23.6978,23.6448,23.686,143800.0
2011-07-18 13:30:00,40.27,40.52,40.27,40.47,104600.0,23.6919,23.839,23.6919,23.8096,104600.0
2011-07-18 14:00:00,40.47,40.5,40.4,40.42,114000.0,23.8096,23.8272,23.7684,23.7802,114000.0
2011-07-18 14:30:00,40.42,40.51,40.32,40.51,120200.0,23.7802,23.8331,23.7213,23.8331,120200.0
2011-07-18 15:00:00,40.52,40.6,40.45,40.55,255200.0,23.839,23.8861,23.7978,23.8566,255200.0
2011-07-18 15:30:00,40.56,40.57,40.46,40.55,303000.0,23.8625,23.8684,23.8037,23.8566,303000.0
2011-07-19 09:30:00,40.89,41.86,40.89,41.8,246500.0,24.0567,24.6274,24.0567,24.5921,246500.0
2011-07-19 10:00:00,41.81,42.17,41.79,42.11,258100.0,24.5979,24.8097,24.5862,24.7744,258100.0
2011-07-19 10:30:00,42.1,42.18,41.94,42.03,246200.0,24.7686,24.8156,24.6744,24.7274,246200.0
2011-07-19 11:00:00,42.04,42.1,41.97,41.98,265800.0,24.7333,24.7686,24.6921,24.698,265800.0
2011-07-19 11:30:00,41.98,42.01,41.83,41.97,156500.0,24.698,24.7156,24.6097,24.6921,156500.0
2011-07-19 12:00:00,41.95,41.98,41.86,41.92,134500.0,24.6803,24.698,24.6274,24.6627,134500.0
2011-07-19 12:30:00,41.92,42.0,41.91,41.96,126400.0,24.6627,24.7097,24.6568,24.6862,126400.0
2011-07-19 13:00:00,41.97,42.16,41.92,42.15,123400.0,24.6921,24.8039,24.6627,24.798,123400.0
2011-07-19 13:30:00,42.15,42.43,42.12,42.12,149000.0,24.798,24.9627,24.7803,24.7803,149000.0
2011-07-19 14:00:00,42.13,42.19,42.04,42.19,203000.0,24.7862,24.8215,24.7333,24.8215,203000.0
2011-07-19 14:30:00,42.2,42.36,42.19,42.27,205300.0,24.8274,24.9215,24.8215,24.8686,205300.0
2011-07-19 15:00:00,42.26,42.4,42.25,42.29,164500.0,24.8627,24.9451,24.8568,24.8803,164500.0
2011-07-19 15:30:00,42.28,42.47,42.26,42.44,482900.0,24.8745,24.9862,24.8627,24.9686,482900.0
2011-07-20 09:30:00,42.29,42.86,42.28,42.51,335900.0,24.8803,25.2157,24.8745,25.0098,335900.0
2011-07-20 10:00:00,42.5,42.58,42.35,42.5,481200.0,25.0039,25.0509,24.9156,25.0039,481200.0
2011-07-20 10:30:00,42.5,42.83,42.44,42.73,134700.0,25.0039,25.198,24.9686,25.1392,134700.0
2011-07-20 11:00:00,42.73,42.8,42.49,42.52,134100.0,25.1392,25.1804,24.998,25.0156,134100.0
2011-07-20 11:30:00,42.51,42.69,42.45,42.54,177800.0,25.0098,25.1157,24.9745,25.0274,177800.0
2011-07-20 12:00:00,42.54,42.59,42.45,42.52,90100.0,25.0274,25.0568,24.9745,25.0156,90100.0
2011-07-20 12:30:00,42.52,42.57,42.5,42.51,70400.0,25.0156,25.0451,25.0039,25.0098,70400.0
2011-07-20 13:00:00,42.51,42.66,42.5,42.66,118600.0,25.0098,25.098,25.0039,25.098,118600.0
2011-07-20 13:30:00,42.67,42.71,42.59,42.61,88000.0,25.1039,25.1274,25.0568,25.0686,88000.0
2011-07-20 14:00:00,42.61,42.64,42.51,42.56,64800.0,25.0686,25.0862,25.0098,25.0392,64800.0
2011-07-20 14:30:00,42.56,42.59,42.43,42.48,153900.0,25.0392,25.0568,24.9627,24.9921,153900.0
2011-07-20 15:00:00,42.48,42.57,42.33,42.38,405200.0,24.9921,25.0451,24.9039,24.9333,405200.0
2011-07-20 15:30:00,42.38,42.44,42.36,42.4,472100.0,24.9333,24.9686,24.9215,24.9451,472100.0
2011-07-21 09:30:00,42.4,42.71,41.88,42.19,399200.0,24.9451,25.1274,24.6391,24.8215,399200.0
2011-07-21 10:00:00,42.19,42.78,42.16,42.76,369400.0,24.8215,25.1686,24.8039,25.1568,369400.0
2011-07-21 10:30:00,42.76,42.88,42.62,42.73,109600.0,25.1568,25.2274,25.0745,25.1392,109600.0
2011-07-21 11:00:00,42.73,42.73,42.56,42.62,119600.0,25.1392,25.1392,25.0392,25.0745,119600.0
2011-07-21 11:30:00,42.62,42.8,42.62,42.76,112700.0,25.0745,25.1804,25.0745,25.1568,112700.0
2011-07-21 12:00:00,42.77,42.97,42.77,42.93,119800.0,25.1627,25.2804,25.1627,25.2569,119800.0
2011-07-21 12:30:00,42.93,43.22,42.89,43.05,195100.0,25.2569,25.4275,25.2333,25.3275,195100.0
2011-07-21 13:00:00,43.05,43.19,42.98,43.17,57800.0,25.3275,25.4098,25.2863,25.3981,57800.0
2011-07-21 13:30:00,43.17,43.17,42.98,43.07,70400.0,25.3981,25.3981,25.2863,25.3392,70400.0
2011-07-21 14:00:00,43.07,43.11,42.93,43.02,80300.0,25.3392,25.3628,25.2569,25.3098,80300.0
2011-07-21 14:30:00,43.03,43.07,42.99,43.05,92400.0,25.3157,25.3392,25.2922,25.3275,92400.0
2011-07-21 15:00:00,43.05,43.07,42.94,42.96,151700.0,25.3275,25.3392,25.2627,25.2745,151700.0
2011-07-21 15:30:00,42.95,43.03,42.85,42.98,384600.0,25.2686,25.3157,25.2098,25.2863,384600.0
2011-07-22 09:30:00,42.97,43.76,42.94,43.06,173300.0,25.2804,25.7452,25.2627,25.3333,173300.0
2011-07-22 10:00:00,43.08,43.3,42.95,43.13,118500.0,25.3451,25.4745,25.2686,25.3745,118500.0
2011-07-22 10:30:00,43.12,43.44,43.1,43.43,100800.0,25.3686,25.5569,25.3569,25.551,100800.0
2011-07-22 11:00:00,43.43,43.71,43.4,43.61,159900.0,25.551,25.7158,25.5334,25.6569,159900.0
2011-07-22 11:30:00,43.61,44.04,43.6,44.02,151700.0,25.6569,25.9099,25.651,25.8981,151700.0
2011-07-22 12:00:00,44.02,44.25,44.01,44.22,234500.0,25.8981,26.0335,25.8923,26.0158,234500.0
2011-07-22 12:30:00,44.2,44.24,44.08,44.23,92700.0,26.004,26.0276,25.9334,26.0217,92700.0
2011-07-22 13:00:00,44.22,44.24,44.13,44.22,94400.0,26.0158,26.0276,25.9629,26.0158,94400.0
2011-07-22 13:30:00,44.22,44.29,44.15,44.28,117100.0,26.0158,26.057,25.9746,26.0511,117100.0
2011-07-22 14:00:00,44.27,44.41,44.2,44.29,143800.0,26.0452,26.1276,26.004,26.057,143800.0
2011-07-22 14:30:00,44.27,44.35,44.21,44.23,83100.0,26.0452,26.0923,26.0099,26.0217,83100.0
2011-07-22 15:00:00,44.23,44.29,44.12,44.15,156100.0,26.0217,26.057,25.957,25.9746,156100.0
2011-07-22 15:30:00,44.15,44.2,44.03,44.12,387200.0,25.9746,26.004,25.904,25.957,387200.0
2011-07-25 09:30:00,43.45,43.92,43.33,43.76,305100.0,25.5628,25.8393,25.4922,25.7452,305100.0
2011-07-25 10:00:00,43.73,43.9,43.47,43.9,140200.0,25.7275,25.8275,25.5746,25.8275,140200.0
2011-07-25 10:30:00,43.9,43.91,43.51,43.62,126300.0,25.8275,25.8334,25.5981,25.6628,126300.0
2011-07-25 11:00:00,43.62,43.89,43.58,43.89,107000.0,25.6628,25.8217,25.6393,25.8217,107000.0
2011-07-25 11:30:00,43.89,44.09,43.79,43.94,105700.0,25.8217,25.9393,25.7628,25.8511,105700.0
2011-07-25 12:00:00,43.93,44.06,43.9,44.03,108300.0,25.8452,25.9217,25.8275,25.904,108300.0
2011-07-25 12:30:00,44.04,44.2,43.93,43.96,99700.0,25.9099,26.004,25.8452,25.8628,99700.0
2011-07-25 13:00:00,43.97,44.05,43.94,44.02,81900.0,25.8687,25.9158,25.8511,25.8981,81900.0
2011-07-25 13:30:00,44.0,44.07,43.94,44.0,130900.0,25.8864,25.9276,25.8511,25.8864,130900.0
2011-07-25 14:00:00,44.0,44.19,43.99,44.13,119000.0,25.8864,25.9982,25.8805,25.9629,119000.0
2011-07-25 14:30:00,44.13,44.21,44.08,44.08,217100.0,25.9629,26.0099,25.9334,25.9334,217100.0
2011-07-25 15:00:00,44.08,44.12,43.96,43.98,215900.0,25.9334,25.957,25.8628,25.8746,215900.0
2011-07-25 15:30:00,43.99,44.13,43.97,44.07,474700.0,25.8805,25.9629,25.8687,25.9276,474700.0
2011-07-26 09:30:00,44.06,44.6,43.85,44.17,214900.0,25.9217,26.2394,25.7981,25.9864,214900.0
2011-07-26 10:00:00,44.17,44.31,43.98,43.99,232100.0,25.9864,26.0688,25.8746,25.8805,232100.0
2011-07-26 10:30:00,43.98,44.15,43.88,44.1,193000.0,25.8746,25.9746,25.8158,25.9452,193000.0
2011-07-26 11:00:00,44.11,44.41,44.09,44.36,137000.0,25.9511,26.1276,25.9393,26.0982,137000.0
2011-07-26 11:30:00,44.36,44.36,44.25,44.3,75700.0,26.0982,26.0982,26.0335,26.0629,75700.0
2011-07-26 12:00:00,44.3,44.35,44.14,44.28,74000.0,26.0629,26.0923,25.9687,26.0511,74000.0
2011-07-26 12:30:00,44.28,44.28,44.11,44.18,60000.0,26.0511,26.0511,25.9511,25.9923,60000.0
2011-07-26 13:00:00,44.19,44.2,43.99,44.02,89400.0,25.9982,26.004,25.8805,25.8981,89400.0
2011-07-26 13:30:00,44.03,44.11,43.98,44.09,59200.0,25.904,25.9511,25.8746,25.9393,59200.0
2011-07-26 14:00:00,44.09,44.25,44.08,44.16,113900.0,25.9393,26.0335,25.9334,25.9805,113900.0
2011-07-26 14:30:00,44.15,44.18,44.0,44.0,144400.0,25.9746,25.9923,25.8864,25.8864,144400.0
2011-07-26 15:00:00,44.0,44.02,43.81,43.86,216700.0,25.8864,25.8981,25.7746,25.804,216700.0
2011-07-26 15:30:00,43.87,43.87,43.67,43.71,370000.0,25.8099,25.8099,25.6922,25.7158,370000.0
2011-07-27 09:30:00,43.34,43.42,42.68,42.72,223300.0,25.4981,25.5451,25.1098,25.1333,223300.0
2011-07-27 10:00:00,42.72,42.72,42.06,42.1,312200.0,25.1333,25.1333,24.745,24.7686,312200.0
2011-07-27 10:30:00,42.1,42.52,41.96,42.5,280900.0,24.7686,25.0156,24.6862,25.0039,280900.0
2011-07-27 11:00:00,42.48,42.75,42.45,42.7,183900.0,24.9921,25.151,24.9745,25.1215,183900.0
2011-07-27 11:30:00,42.72,42.8,42.19,42.28,140800.0,25.1333,25.1804,24.8215,24.8745,140800.0
2011-07-27 12:00:00,42.27,42.44,42.14,42.2,127900.0,24.8686,24.9686,24.7921,24.8274,127900.0
2011-07-27 12:30:00,42.2,42.34,42.15,42.2,94000.0,24.8274,24.9098,24.798,24.8274,94000.0
2011-07-27 13:00:00,42.19,42.29,42.01,42.09,116800.0,24.8215,24.8803,24.7156,24.7627,116800.0
2011-07-27 13:30:00,42.09,42.31,42.07,42.29,95900.0,24.7627,24.8921,24.7509,24.8803,95900.0
2011-07-27 14:00:00,42.28,42.33,42.04,42.09,148500.0,24.8745,24.9039,24.7333,24.7627,148500.0
2011-07-27 14:30:00,42.07,42.08,41.75,41.82,306800.0,24.7509,24.7568,24.5626,24.6038,306800.0
2011-07-27 15:00:00,41.82,41.93,41.68,41.82,287800.0,24.6038,24.6685,24.5215,24.6038,287800.0
2011-07-27 15:30:00,41.82,41.94,41.62,41.73,539800.0,24.6038,24.6744,24.4862,24.5509,539800.0
2011-07-28 09:30:00,41.61,41.89,40.9,41.86,464600.0,24.4803,24.645,24.0626,24.6274,464600.0
2011-07-28 10:00:00,41.85,42.0,41.58,41.99,332400.0,24.6215,24.7097,24.4626,24.7038,332400.0
2011-07-28 10:30:00,42.0,42.29,41.87,42.25,320200.0,24.7097,24.8803,24.6332,24.8568,320200.0
2011-07-28 11:00:00,42.21,42.95,42.18,42.94,315900.0,24.8333,25.2686,24.8156,25.2627,315900.0
2011-07-28 11:30:00,42.93,42.93,42.59,42.7,160300.0,25.2569,25.2569,25.0568,25.1215,160300.0
2011-07-28 12:00:00,42.7,42.8,42.58,42.68,264100.0,25.1215,25.1804,25.0509,25.1098,264100.0
2011-07-28 12:30:00,42.68,42.68,42.44,42.55,133400.0,25.1098,25.1098,24.9686,25.0333,133400.0
2011-07-28 13:00:00,42.56,42.58,42.21,42.22,150200.0,25.0392,25.0509,24.8333,24.8392,150200.0
2011-07-28 13:30:00,42.22,42.44,42.18,42.34,140900.0,24.8392,24.9686,24.8156,24.9098,140900.0
2011-07-28 14:00:00,42.35,42.36,41.99,42.05,142900.0,24.9156,24.9215,24.7038,24.7391,142900.0
2011-07-28 14:30:00,42.04,42.15,41.9,42.11,162300.0,24.7333,24.798,24.6509,24.7744,162300.0
2011-07-28 15:00:00,42.1,42.1,41.9,41.9,170900.0,24.7686,24.7686,24.6509,24.6509,170900.0
2011-07-28 15:30:00,41.9,41.92,41.65,41.72,497500.0,24.6509,24.6627,24.5038,24.545,497500.0
2011-07-29 09:30:00,40.23,41.71,39.45,40.04,815300.0,23.6684,24.5391,23.2095,23.5566,815300.0
2011-07-29 10:00:00,40.04,40.06,39.46,39.85,393900.0,23.5566,23.5684,23.2154,23.4448,393900.0
2011-07-29 10:30:00,39.86,40.44,39.85,40.3,308700.0,23.4507,23.7919,23.4448,23.7096,308700.0
2011-07-29 11:00:00,40.3,40.37,40.0,40.15,330800.0,23.7096,23.7507,23.5331,23.6213,330800.0
2011-07-29 11:30:00,40.14,40.38,40.07,40.33,170400.0,23.6154,23.7566,23.5742,23.7272,170400.0
2011-07-29 12:00:00,40.34,40.38,40.01,40.09,153400.0,23.7331,23.7566,23.5389,23.586,153400.0
2011-07-29 12:30:00,40.09,40.23,40.02,40.02,101800.0,23.586,23.6684,23.5448,23.5448,101800.0
2011-07-29 13:00:00,40.03,40.12,39.87,39.87,100600.0,23.5507,23.6037,23.4566,23.4566,100600.0
2011-07-29 13:30:00,39.88,40.23,39.84,40.19,140600.0,23.4625,23.6684,23.4389,23.6448,140600.0
2011-07-29 14:00:00,40.19,40.38,40.12,40.34,215500.0,23.6448,23.7566,23.6037,23.7331,215500.0
2011-07-29 14:30:00,40.35,40.42,40.05,40.06,231300.0,23.739,23.7802,23.5625,23.5684,231300.0
2011-07-29 15:00:00,40.04,40.13,39.99,40.0,219400.0,23.5566,23.6095,23.5272,23.5331,219400.0
2011-07-29 15:30:00,40.0,40.09,39.5,39.79,833900.0,23.5331,23.586,23.2389,23.4095,833900.0
2011-08-01 09:30:00,39.84,40.34,39.83,39.99,454900.0,23.4389,23.7331,23.4331,23.5272,454900.0
2011-08-01 10:00:00,39.99,40.01,39.48,39.67,428900.0,23.5272,23.5389,23.2271,23.3389,428900.0
2011-08-01 10:30:00,39.68,39.92,39.54,39.77,214800.0,23.3448,23.486,23.2624,23.3978,214800.0
2011-08-01 11:00:00,39.77,39.83,39.5,39.77,230700.0,23.3978,23.4331,23.2389,23.3978,230700.0
2011-08-01 11:30:00,39.76,39.79,39.46,39.56,217100.0,23.3919,23.4095,23.2154,23.2742,217100.0
2011-08-01 12:00:00,39.55,39.61,39.39,39.61,216700.0,23.2683,23.3036,23.1742,23.3036,216700.0
2011-08-01 12:30:00,39.61,39.7,39.45,39.5,156700.0,23.3036,23.3566,23.2095,23.2389,156700.0
2011-08-01 13:00:00,39.51,39.53,39.32,39.37,197500.0,23.2448,23.2566,23.133,23.1624,197500.0
2011-08-01 13:30:00,39.36,39.39,39.32,39.38,117600.0,23.1565,23.1742,23.133,23.1683,117600.0
2011-08-01 14:00:00,39.38,39.39,39.21,39.31,149000.0,23.1683,23.1742,23.0683,23.1271,149000.0
2011-08-01 14:30:00,39.31,39.79,39.27,39.75,200100.0,23.1271,23.4095,23.1036,23.386,200100.0
2011-08-01 15:00:00,39.75,39.92,39.67,39.86,208100.0,23.386,23.486,23.3389,23.4507,208100.0
2011-08-01 15:30:00,39.85,39.98,39.7,39.93,501500.0,23.4448,23.5213,23.3566,23.4919,501500.0
2011-08-02 09:30:00,39.37,39.67,39.13,39.38,359100.0,23.1624,23.3389,23.0212,23.1683,359100.0
2011-08-02 10:00:00,39.4,39.62,39.37,39.49,273400.0,23.1801,23.3095,23.1624,23.233,273400.0
2011-08-02 10:30:00,39.46,39.61,39.36,39.41,251500.0,23.2154,23.3036,23.1565,23.186,251500.0
2011-08-02 11:00:00,39.43,39.5,39.31,39.45,317800.0,23.1977,23.2389,23.1271,23.2095,317800.0
2011-08-02 11:30:00,39.43,39.48,39.25,39.29,260800.0,23.1977,23.2271,23.0918,23.1154,260800.0
2011-08-02 12:00:00,39.28,39.28,39.12,39.13,110400.0,23.1095,23.1095,23.0153,23.0212,110400.0
2011-08-02 12:30:00,39.13,39.15,38.76,38.82,258300.0,23.0212,23.033,22.8035,22.8388,258300.0
2011-08-02 13:00:00,38.82,38.95,38.79,38.81,192000.0,22.8388,22.9153,22.8212,22.833,192000.0
2011-08-02 13:30:00,38.82,38.87,38.5,38.52,186700.0,22.8388,22.8683,22.6506,22.6623,186700.0
2011-08-02 14:00:00,38.49,38.7,38.49,38.55,160700.0,22.6447,22.7682,22.6447,22.68,160700.0
2011-08-02 14:30:00,38.54,38.64,38.44,38.62,182500.0,22.6741,22.7329,22.6153,22.7212,182500.0
2011-08-02 15:00:00,38.62,38.71,38.35,38.42,259200.0,22.7212,22.7741,22.5623,22.6035,259200.0
2011-08-02 15:30:00,38.41,38.46,38.22,38.38,1055100.0,22.5976,22.627,22.4858,22.58,1055100.0
2011-08-03 09:30:00,38.55,38.59,37.95,38.52,287300.0,22.68,22.7035,22.327,22.6623,287300.0
2011-08-03 10:00:00,38.51,38.58,37.99,38.22,347400.0,22.6565,22.6976,22.3505,22.4858,347400.0
2011-08-03 10:30:00,38.21,38.21,37.64,38.05,520100.0,22.48,22.48,22.1446,22.3858,520100.0
2011-08-03 11:00:00,38.04,38.5,37.9,38.37,503200.0,22.3799,22.6506,22.2976,22.5741,503200.0
2011-08-03 11:30:00,38.39,38.76,38.33,38.44,263100.0,22.5859,22.8035,22.5506,22.6153,263100.0
2011-08-03 12:00:00,38.44,38.47,38.09,38.24,152900.0,22.6153,22.6329,22.4094,22.4976,152900.0
2011-08-03 12:30:00,38.24,38.43,38.15,38.29,118600.0,22.4976,22.6094,22.4447,22.527,118600.0
2011-08-03 13:00:00,38.31,38.36,38.07,38.36,153500.0,22.5388,22.5682,22.3976,22.5682,153500.0
2011-08-03 13:30:00,38.37,38.96,38.36,38.86,389200.0,22.5741,22.9212,22.5682,22.8624,389200.0
2011-08-03 14:00:00,38.85,39.0,38.8,38.88,359400.0,22.8565,22.9447,22.8271,22.8741,359400.0
2011-08-03 14:30:00,38.9,39.03,38.84,38.98,228900.0,22.8859,22.9624,22.8506,22.933,228900.0
2011-08-03 15:00:00,38.96,39.14,38.87,39.05,233000.0,22.9212,23.0271,22.8683,22.9742,233000.0
2011-08-03 15:30:00,39.05,39.14,38.86,39.07,398600.0,22.9742,23.0271,22.8624,22.9859,398600.0
2011-08-04 09:30:00,38.42,38.53,37.84,38.1,347300.0,22.6035,22.6682,22.2623,22.4152,347300.0
2011-08-04 10:00:00,38.09,38.19,37.56,37.85,280000.0,22.4094,22.4682,22.0975,22.2682,280000.0
2011-08-04 10:30:00,37.86,37.97,37.44,37.46,274800.0,22.274,22.3388,22.027,22.0387,274800.0
2011-08-04 11:00:00,37.47,37.82,37.35,37.42,220600.0,22.0446,22.2505,21.974,22.0152,220600.0
2011-08-04 11:30:00,37.42,37.65,37.18,37.41,243900.0,22.0152,22.1505,21.874,22.0093,243900.0
2011-08-04 12:00:00,37.43,37.62,37.31,37.56,237600.0,22.0211,22.1328,21.9505,22.0975,237600.0
2011-08-04 12:30:00,37.57,37.84,37.42,37.43,339100.0,22.1034,22.2623,22.0152,22.0211,339100.0
2011-08-04 13:00:00,37.44,37.6,37.28,37.56,324200.0,22.027,22.1211,21.9328,22.0975,324200.0
2011-08-04 13:30:00,37.55,37.55,37.34,37.41,196400.0,22.0917,22.0917,21.9681,22.0093,196400.0
2011-08-04 14:00:00,37.42,37.44,37.04,37.09,336400.0,22.0152,22.027,21.7916,21.821,336400.0
2011-08-04 14:30:00,37.09,37.43,37.05,37.29,223300.0,21.821,22.0211,21.7975,21.9387,223300.0
2011-08-04 15:00:00,37.28,37.46,36.93,36.93,283600.0,21.9328,22.0387,21.7269,21.7269,283600.0
2011-08-04 15:30:00,36.93,37.01,36.62,36.65,879100.0,21.7269,21.774,21.5445,21.5622,879100.0
2011-08-05 09:30:00,37.34,38.11,36.2,36.28,491800.0,21.9681,22.4211,21.2974,21.3445,491800.0
2011-08-05 10:00:00,36.29,37.22,36.12,37.19,616600.0,21.3504,21.8975,21.2504,21.8799,616600.0
2011-08-05 10:30:00,37.19,37.22,36.59,36.79,639600.0,21.8799,21.8975,21.5269,21.6445,639600.0
2011-08-05 11:00:00,36.77,36.77,36.0,36.28,373200.0,21.6328,21.6328,21.1798,21.3445,373200.0
2011-08-05 11:30:00,36.26,36.37,35.18,35.29,464400.0,21.3327,21.3974,20.6973,20.762,464400.0
2011-08-05 12:00:00,35.29,36.24,35.21,35.88,616500.0,20.762,21.321,20.715,21.1092,616500.0
2011-08-05 12:30:00,35.88,37.0,35.82,36.85,452100.0,21.1092,21.7681,21.0739,21.6798,452100.0
2011-08-05 13:00:00,36.84,37.08,36.47,36.82,272700.0,21.674,21.8152,21.4563,21.6622,272700.0
2011-08-05 13:30:00,36.82,36.94,36.46,36.71,291000.0,21.6622,21.7328,21.4504,21.5975,291000.0
2011-08-05 14:00:00,36.71,36.76,36.31,36.48,177300.0,21.5975,21.6269,21.3621,21.4622,177300.0
2011-08-05 14:30:00,36.47,36.55,36.16,36.26,152500.0,21.4563,21.5033,21.2739,21.3327,152500.0
2011-08-05 15:00:00,36.26,36.32,35.74,35.86,258200.0,21.3327,21.368,21.0268,21.0974,258200.0
2011-08-05 15:30:00,35.86,36.36,35.86,36.26,448200.0,21.0974,21.3916,21.0974,21.3327,448200.0
2011-08-08 09:30:00,35.63,36.09,35.05,35.87,465700.0,20.9621,21.2327,20.6208,21.1033,465700.0
2011-08-08 10:00:00,35.87,36.01,35.05,35.08,391000.0,21.1033,21.1856,20.6208,20.6385,391000.0
2011-08-08 10:30:00,35.12,35.54,34.92,35.34,504300.0,20.662,20.9091,20.5444,20.7915,504300.0
2011-08-08 11:00:00,35.34,36.02,35.24,35.85,452300.0,20.7915,21.1915,20.7326,21.0915,452300.0
2011-08-08 11:30:00,35.85,35.87,35.51,35.54,495700.0,21.0915,21.1033,20.8915,20.9091,495700.0
2011-08-08 12:00:00,35.54,35.55,35.06,35.11,325600.0,20.9091,20.915,20.6267,20.6561,325600.0
2011-08-08 12:30:00,35.11,35.28,35.05,35.09,487000.0,20.6561,20.7562,20.6208,20.6444,487000.0
2011-08-08 13:00:00,35.1,35.34,34.77,35.07,287200.0,20.6503,20.7915,20.4561,20.6326,287200.0
2011-08-08 13:30:00,35.07,35.09,34.58,34.75,474500.0,20.6326,20.6444,20.3443,20.4444,474500.0
2011-08-08 14:00:00,34.76,34.96,33.95,34.31,521500.0,20.4502,20.5679,19.9737,20.1855,521500.0
2011-08-08 14:30:00,34.31,34.75,34.26,34.63,417200.0,20.1855,20.4444,20.1561,20.3738,417200.0
2011-08-08 15:00:00,34.63,35.44,34.54,34.93,511400.0,20.3738,20.8503,20.3208,20.5503,511400.0
2011-08-08 15:30:00,34.92,34.99,34.15,34.23,891000.0,20.5444,20.5855,20.0914,20.1384,891000.0
2011-08-09 09:30:00,34.87,35.72,34.35,35.33,591200.0,20.515,21.015,20.209,20.7856,591200.0
2011-08-09 10:00:00,35.36,36.03,35.33,35.96,694000.0,20.8032,21.1974,20.7856,21.1562,694000.0
2011-08-09 10:30:00,35.96,36.12,35.52,35.73,419500.0,21.1562,21.2504,20.8974,21.0209,419500.0
2011-08-09 11:00:00,35.72,35.79,35.35,35.79,350900.0,21.015,21.0562,20.7973,21.0562,350900.0
2011-08-09 11:30:00,35.82,35.85,35.54,35.61,201500.0,21.0739,21.0915,20.9091,20.9503,201500.0
2011-08-09 12:00:00,35.63,35.69,35.45,35.49,242700.0,20.9621,20.9974,20.8562,20.8797,242700.0
2011-08-09 12:30:00,35.5,35.61,35.39,35.4,230100.0,20.8856,20.9503,20.8209,20.8268,230100.0
2011-08-09 13:00:00,35.39,35.46,35.3,35.36,100100.0,20.8209,20.8621,20.7679,20.8032,100100.0
2011-08-09 13:30:00,35.35,35.37,35.18,35.3,267900.0,20.7973,20.8091,20.6973,20.7679,267900.0
2011-08-09 14:00:00,35.3,35.53,34.45,35.04,500400.0,20.7679,20.9032,20.2679,20.615,500400.0
2011-08-09 14:30:00,35.03,35.09,34.35,34.71,850000.0,20.6091,20.6444,20.209,20.4208,850000.0
2011-08-09 15:00:00,34.7,35.63,34.48,35.5,402600.0,20.4149,20.9621,20.2855,20.8856,402600.0
2011-08-09 15:30:00,35.53,36.25,35.27,36.2,793100.0,20.9032,21.3268,20.7503,21.2974,793100.0
2011-08-10 09:30:00,35.83,35.93,34.74,35.1,510600.0,21.0797,21.1386,20.4385,20.6503,510600.0
2011-08-10 10:00:00,35.1,35.52,34.79,34.97,516300.0,20.6503,20.8974,20.4679,20.5738,516300.0
2011-08-10 10:30:00,35.0,35.55,34.83,35.12,439100.0,20.5914,20.915,20.4914,20.662,439100.0
2011-08-10 11:00:00,35.12,35.21,34.77,34.87,341700.0,20.662,20.715,20.4561,20.515,341700.0
2011-08-10 11:30:00,34.88,35.56,34.86,35.42,518000.0,20.5208,20.9209,20.5091,20.8385,518000.0
2011-08-10 12:00:00,35.39,35.59,35.28,35.28,212600.0,20.8209,20.9385,20.7562,20.7562,212600.0
2011-08-10 12:30:00,35.27,35.48,35.18,35.43,183400.0,20.7503,20.8738,20.6973,20.8444,183400.0
2011-08-10 13:00:00,35.42,35.51,35.19,35.35,210800.0,20.8385,20.8915,20.7032,20.7973,210800.0
2011-08-10 13:30:00,35.34,36.05,35.32,35.95,321500.0,20.7915,21.2092,20.7797,21.1503,321500.0
2011-08-10 14:00:00,35.94,36.33,35.8,36.02,528900.0,21.1445,21.3739,21.0621,21.1915,528900.0
2011-08-10 14:30:00,36.03,36.29,35.84,35.96,652400.0,21.1974,21.3504,21.0856,21.1562,652400.0
2011-08-10 15:00:00,35.96,36.27,35.66,35.92,597000.0,21.1562,21.3386,20.9797,21.1327,597000.0
2011-08-10 15:30:00,35.91,36.05,35.28,35.33,905700.0,21.1268,21.2092,20.7562,20.7856,905700.0
2011-08-11 09:30:00,35.23,35.84,34.92,35.21,569100.0,20.9279,21.2902,20.7437,20.916,569100.0
2011-08-11 10:00:00,35.24,35.75,35.03,35.48,446400.0,20.9338,21.2368,20.8091,21.0764,446400.0
2011-08-11 10:30:00,35.48,35.69,35.28,35.37,541500.0,21.0764,21.2011,20.9576,21.011,541500.0
2011-08-11 11:00:00,35.37,35.5,35.09,35.21,417700.0,21.011,21.0883,20.8447,20.916,417700.0
2011-08-11 11:30:00,35.21,35.79,35.17,35.66,469200.0,20.916,21.2605,20.8922,21.1833,469200.0
2011-08-11 12:00:00,35.66,35.68,35.34,35.38,268200.0,21.1833,21.1952,20.9932,21.017,268200.0
2011-08-11 12:30:00,35.38,35.75,35.38,35.69,292200.0,21.017,21.2368,21.017,21.2011,292200.0
2011-08-11 13:00:00,35.69,35.72,35.36,35.54,330000.0,21.2011,21.2189,21.0051,21.112,330000.0
2011-08-11 13:30:00,35.56,35.6,35.24,35.47,243100.0,21.1239,21.1477,20.9338,21.0704,243100.0
2011-08-11 14:00:00,35.47,35.6,35.38,35.54,276000.0,21.0704,21.1477,21.017,21.112,276000.0
2011-08-11 14:30:00,35.55,35.62,35.39,35.56,349800.0,21.118,21.1595,21.0229,21.1239,349800.0
2011-08-11 15:00:00,35.57,36.12,35.57,36.12,631500.0,21.1298,21.4566,21.1298,21.4566,631500.0
2011-08-11 15:30:00,36.12,36.59,36.02,36.08,1094900.0,21.4566,21.7358,21.3972,21.4328,1094900.0
2011-08-12 09:30:00,36.39,36.41,35.63,35.87,346600.0,21.6169,21.6288,21.1655,21.308,346600.0
2011-08-12 10:00:00,35.87,35.98,35.27,35.77,540000.0,21.308,21.3734,20.9516,21.2486,540000.0
2011-08-12 10:30:00,35.78,35.9,35.38,35.61,331800.0,21.2546,21.3259,21.017,21.1536,331800.0
2011-08-12 11:00:00,35.58,35.67,35.49,35.55,290300.0,21.1358,21.1892,21.0823,21.118,290300.0
2011-08-12 11:30:00,35.54,36.06,35.49,35.95,197800.0,21.112,21.4209,21.0823,21.3556,197800.0
2011-08-12 12:00:00,35.95,35.98,35.81,35.94,188400.0,21.3556,21.3734,21.2724,21.3496,188400.0
2011-08-12 12:30:00,35.95,36.06,35.88,35.96,161400.0,21.3556,21.4209,21.314,21.3615,161400.0
2011-08-12 13:00:00,35.96,36.19,35.95,36.16,266500.0,21.3615,21.4981,21.3556,21.4803,266500.0
2011-08-12 13:30:00,36.16,36.45,36.13,36.43,166700.0,21.4803,21.6526,21.4625,21.6407,166700.0
2011-08-12 14:00:00,36.43,36.53,36.06,36.1,342300.0,21.6407,21.7001,21.4209,21.4447,342300.0
2011-08-12 14:30:00,36.09,36.12,35.85,35.94,362200.0,21.4387,21.4566,21.2962,21.3496,362200.0
2011-08-12 15:00:00,35.93,36.06,35.87,35.94,231200.0,21.3437,21.4209,21.308,21.3496,231200.0
2011-08-12 15:30:00,35.95,35.96,35.8,35.94,530400.0,21.3556,21.3615,21.2665,21.3496,530400.0
2011-08-15 09:30:00,36.11,36.56,35.9,36.36,161200.0,21.4506,21.7179,21.3259,21.5991,161200.0
2011-08-15 10:00:00,36.3,36.63,36.28,36.55,121900.0,21.5635,21.7595,21.5516,21.712,121900.0
2011-08-15 10:30:00,36.58,36.63,36.41,36.41,103100.0,21.7298,21.7595,21.6288,21.6288,103100.0
2011-08-15 11:00:00,36.4,36.46,36.24,36.31,188900.0,21.6229,21.6585,21.5278,21.5694,188900.0
2011-08-15 11:30:00,36.3,36.62,36.29,36.54,133200.0,21.5635,21.7536,21.5575,21.7061,133200.0
2011-08-15 12:00:00,36.54,36.79,36.53,36.75,213400.0,21.7061,21.8546,21.7001,21.8308,213400.0
2011-08-15 12:30:00,36.74,36.84,36.69,36.82,136400.0,21.8249,21.8843,21.7952,21.8724,136400.0
2011-08-15 13:00:00,36.82,36.93,36.79,36.86,113000.0,21.8724,21.9377,21.8546,21.8961,113000.0
2011-08-15 13:30:00,36.86,36.91,36.78,36.82,113200.0,21.8961,21.9258,21.8486,21.8724,113200.0
2011-08-15 14:00:00,36.82,36.88,36.78,36.87,81500.0,21.8724,21.908,21.8486,21.9021,81500.0
2011-08-15 14:30:00,36.86,36.98,36.75,36.98,142700.0,21.8961,21.9674,21.8308,21.9674,142700.0
2011-08-15 15:00:00,36.98,37.05,36.8,36.81,169000.0,21.9674,22.009,21.8605,21.8664,169000.0
2011-08-15 15:30:00,36.81,36.99,36.8,36.99,355200.0,21.8664,21.9734,21.8605,21.9734,355200.0
2011-08-16 09:30:00,36.67,36.82,36.34,36.49,204000.0,21.7833,21.8724,21.5872,21.6764,204000.0
2011-08-16 10:00:00,36.48,36.68,36.3,36.67,211000.0,21.6704,21.7892,21.5635,21.7833,211000.0
2011-08-16 10:30:00,36.68,36.83,36.59,36.82,134700.0,21.7892,21.8783,21.7358,21.8724,134700.0
2011-08-16 11:00:00,36.81,36.84,36.61,36.71,147500.0,21.8664,21.8843,21.7476,21.807,147500.0
2011-08-16 11:30:00,36.69,36.77,36.54,36.72,107500.0,21.7952,21.8427,21.7061,21.813,107500.0
2011-08-16 12:00:00,36.71,36.89,36.14,36.2,326400.0,21.807,21.914,21.4684,21.5041,326400.0
2011-08-16 12:30:00,36.18,36.39,36.02,36.03,281300.0,21.4922,21.6169,21.3972,21.4031,281300.0
2011-08-16 13:00:00,36.05,36.06,35.7,35.8,221400.0,21.415,21.4209,21.2071,21.2665,221400.0
2011-08-16 13:30:00,35.8,36.0,35.75,35.96,182800.0,21.2665,21.3853,21.2368,21.3615,182800.0
2011-08-16 14:00:00,35.95,36.2,35.95,36.16,247200.0,21.3556,21.5041,21.3556,21.4803,247200.0
2011-08-16 14:30:00,36.15,36.24,36.09,36.12,254700.0,21.4744,21.5278,21.4387,21.4566,254700.0
2011-08-16 15:00:00,36.11,36.48,36.09,36.48,185200.0,21.4506,21.6704,21.4387,21.6704,185200.0
2011-08-16 15:30:00,36.48,36.48,36.25,36.29,432500.0,21.6704,21.6704,21.5338,21.5575,432500.0
2011-08-17 09:30:00,36.34,37.1,36.04,37.05,197200.0,21.5872,22.0387,21.409,22.009,197200.0
2011-08-17 10:00:00,37.05,37.09,36.89,37.09,244500.0,22.009,22.0328,21.914,22.0328,244500.0
2011-08-17 10:30:00,37.09,37.09,36.7,36.7,252200.0,22.0328,22.0328,21.8011,21.8011,252200.0
2011-08-17 11:00:00,36.7,36.84,36.45,36.5,174200.0,21.8011,21.8843,21.6526,21.6823,174200.0
2011-08-17 11:30:00,36.5,36.57,36.29,36.35,158400.0,21.6823,21.7239,21.5575,21.5932,158400.0
2011-08-17 12:00:00,36.32,36.42,36.15,36.3,89600.0,21.5754,21.6348,21.4744,21.5635,89600.0
2011-08-17 12:30:00,36.3,36.41,36.19,36.28,97600.0,21.5635,21.6288,21.4981,21.5516,97600.0
2011-08-17 13:00:00,36.28,36.31,36.03,36.07,132500.0,21.5516,21.5694,21.4031,21.4269,132500.0
2011-08-17 13:30:00,36.05,36.12,35.86,35.98,219400.0,21.415,21.4566,21.3021,21.3734,219400.0
2011-08-17 14:00:00,35.98,36.13,35.98,36.0,127800.0,21.3734,21.4625,21.3734,21.3853,127800.0
2011-08-17 14:30:00,36.0,36.12,35.94,36.12,128200.0,21.3853,21.4566,21.3496,21.4566,128200.0
2011-08-17 15:00:00,36.12,36.23,36.07,36.09,168500.0,21.4566,21.5219,21.4269,21.4387,168500.0
2011-08-17 15:30:00,36.11,36.2,36.02,36.19,371800.0,21.4506,21.5041,21.3972,21.4981,371800.0
2011-08-18 09:30:00,35.13,35.27,34.5,34.67,240000.0,20.8685,20.9516,20.4942,20.5952,240000.0
2011-08-18 10:00:00,34.64,34.66,33.99,34.43,315500.0,20.5774,20.5893,20.1913,20.4526,315500.0
2011-08-18 10:30:00,34.44,34.55,34.2,34.42,156400.0,20.4586,20.5239,20.316,20.4467,156400.0
2011-08-18 11:00:00,34.45,34.48,34.12,34.28,127500.0,20.4645,20.4823,20.2685,20.3635,127500.0
2011-08-18 11:30:00,34.28,34.67,34.25,34.55,127100.0,20.3635,20.5952,20.3457,20.5239,127100.0
2011-08-18 12:00:00,34.55,34.69,34.35,34.56,88500.0,20.5239,20.6071,20.4051,20.5299,88500.0
2011-08-18 12:30:00,34.56,34.6,34.44,34.52,70000.0,20.5299,20.5536,20.4586,20.5061,70000.0
2011-08-18 13:00:00,34.5,34.53,34.3,34.43,63400.0,20.4942,20.512,20.3754,20.4526,63400.0
2011-08-18 13:30:00,34.42,34.45,34.26,34.31,87800.0,20.4467,20.4645,20.3517,20.3814,87800.0
2011-08-18 14:00:00,34.32,34.59,34.31,34.51,150200.0,20.3873,20.5477,20.3814,20.5002,150200.0
2011-08-18 14:30:00,34.5,34.57,34.24,34.26,130800.0,20.4942,20.5358,20.3398,20.3517,130800.0
2011-08-18 15:00:00,34.25,34.3,34.09,34.22,227800.0,20.3457,20.3754,20.2507,20.3279,227800.0
2011-08-18 15:30:00,34.22,34.37,34.0,34.21,785200.0,20.3279,20.417,20.1972,20.322,785200.0
2011-08-19 09:30:00,33.94,34.79,33.91,34.63,362500.0,20.1616,20.6665,20.1437,20.5714,362500.0
2011-08-19 10:00:00,34.62,35.0,34.43,34.87,225500.0,20.5655,20.7912,20.4526,20.714,225500.0
2011-08-19 10:30:00,34.86,34.92,34.49,34.63,219000.0,20.7081,20.7437,20.4883,20.5714,219000.0
2011-08-19 11:00:00,34.62,34.68,34.18,34.31,134600.0,20.5655,20.6011,20.3041,20.3814,134600.0
2011-08-19 11:30:00,34.31,34.5,34.2,34.5,129800.0,20.3814,20.4942,20.316,20.4942,129800.0
2011-08-19 12:00:00,34.49,34.52,34.27,34.33,58900.0,20.4883,20.5061,20.3576,20.3932,58900.0
2011-08-19 12:30:00,34.35,34.5,34.28,34.36,127400.0,20.4051,20.4942,20.3635,20.4111,127400.0
2011-08-19 13:00:00,34.35,34.4,34.23,34.27,53300.0,20.4051,20.4348,20.3338,20.3576,53300.0
2011-08-19 13:30:00,34.27,34.29,34.07,34.12,60600.0,20.3576,20.3695,20.2388,20.2685,60600.0
2011-08-19 14:00:00,34.09,34.15,33.76,33.79,104400.0,20.2507,20.2863,20.0546,20.0725,104400.0
2011-08-19 14:30:00,33.81,33.94,33.67,33.76,107100.0,20.0843,20.1616,20.0012,20.0546,107100.0
2011-08-19 15:00:00,33.75,33.9,33.6,33.86,176300.0,20.0487,20.1378,19.9596,20.114,176300.0
2011-08-19 15:30:00,33.87,33.88,33.62,33.67,359400.0,20.12,20.1259,19.9715,20.0012,359400.0
2011-08-22 09:30:00,34.38,34.55,33.98,34.18,268100.0,20.4229,20.5239,20.1853,20.3041,268100.0
2011-08-22 10:00:00,34.18,34.28,33.93,34.18,284000.0,20.3041,20.3635,20.1556,20.3041,284000.0
2011-08-22 10:30:00,34.2,34.37,33.98,34.05,187300.0,20.316,20.417,20.1853,20.2269,187300.0
2011-08-22 11:00:00,34.05,34.15,33.86,33.91,153600.0,20.2269,20.2863,20.114,20.1437,153600.0
2011-08-22 11:30:00,33.92,33.97,33.58,33.77,176800.0,20.1497,20.1794,19.9477,20.0606,176800.0
2011-08-22 12:00:00,33.78,34.11,33.74,34.01,125000.0,20.0665,20.2625,20.0428,20.2031,125000.0
2011-08-22 12:30:00,34.0,34.3,33.86,34.27,107600.0,20.1972,20.3754,20.114,20.3576,107600.0
2011-08-22 13:00:00,34.24,34.33,34.1,34.1,115500.0,20.3398,20.3932,20.2566,20.2566,115500.0
2011-08-22 13:30:00,34.1,34.16,33.82,34.01,113600.0,20.2566,20.2922,20.0903,20.2031,113600.0
2011-08-22 14:00:00,34.01,34.17,33.96,34.04,158500.0,20.2031,20.2982,20.1734,20.221,158500.0
2011-08-22 14:30:00,34.03,34.05,33.76,33.77,161600.0,20.215,20.2269,20.0546,20.0606,161600.0
2011-08-22 15:00:00,33.76,34.0,33.75,33.96,211900.0,20.0546,20.1972,20.0487,20.1734,211900.0
2011-08-22 15:30:00,33.96,33.99,33.7,33.82,422900.0,20.1734,20.1913,20.019,20.0903,422900.0
2011-08-23 09:30:00,34.22,34.44,33.79,34.35,203700.0,20.3279,20.4586,20.0725,20.4051,203700.0
2011-08-23 10:00:00,34.29,34.66,34.25,34.47,188100.0,20.3695,20.5893,20.3457,20.4764,188100.0
2011-08-23 10:30:00,34.45,34.74,34.38,34.39,103200.0,20.4645,20.6368,20.4229,20.4289,103200.0
2011-08-23 11:00:00,34.38,34.5,34.31,34.5,154600.0,20.4229,20.4942,20.3814,20.4942,154600.0
2011-08-23 11:30:00,34.51,34.83,34.47,34.81,94400.0,20.5002,20.6903,20.4764,20.6784,94400.0
2011-08-23 12:00:00,34.81,34.82,34.69,34.72,52600.0,20.6784,20.6843,20.6071,20.6249,52600.0
2011-08-23 12:30:00,34.73,34.95,34.73,34.87,74900.0,20.6308,20.7615,20.6308,20.714,74900.0
2011-08-23 13:00:00,34.88,34.95,34.73,34.75,52500.0,20.72,20.7615,20.6308,20.6427,52500.0
2011-08-23 13:30:00,34.75,34.8,34.51,34.64,115500.0,20.6427,20.6724,20.5002,20.5774,115500.0
2011-08-23 14:00:00,34.65,34.85,34.6,34.84,117300.0,20.5833,20.7021,20.5536,20.6962,117300.0
2011-08-23 14:30:00,34.85,35.15,34.83,35.13,146400.0,20.7021,20.8803,20.6903,20.8685,146400.0
2011-08-23 15:00:00,35.13,35.41,35.13,35.23,157400.0,20.8685,21.0348,20.8685,20.9279,157400.0
2011-08-23 15:30:00,35.23,35.49,35.18,35.49,506400.0,20.9279,21.0823,20.8982,21.0823,506400.0
2011-08-24 09:30:00,35.35,35.63,35.1,35.63,209900.0,20.9992,21.1655,20.8506,21.1655,209900.0
2011-08-24 10:00:00,35.61,35.78,35.47,35.47,297500.0,21.1536,21.2546,21.0704,21.0704,297500.0
2011-08-24 10:30:00,35.48,35.49,35.15,35.21,181500.0,21.0764,21.0823,20.8803,20.916,181500.0
2011-08-24 11:00:00,35.2,35.34,35.05,35.22,79200.0,20.91,20.9932,20.8209,20.9219,79200.0
2011-08-24 11:30:00,35.21,35.28,34.93,34.94,96100.0,20.916,20.9576,20.7497,20.7556,96100.0
2011-08-24 12:00:00,34.9,34.9,34.68,34.82,78400.0,20.7318,20.7318,20.6011,20.6843,78400.0
2011-08-24 12:30:00,34.83,35.11,34.8,35.11,54900.0,20.6903,20.8566,20.6724,20.8566,54900.0
2011-08-24 13:00:00,35.09,35.28,35.02,35.16,53300.0,20.8447,20.9576,20.8031,20.8863,53300.0
2011-08-24 13:30:00,35.16,35.18,34.97,35.15,61200.0,20.8863,20.8982,20.7734,20.8803,61200.0
2011-08-24 14:00:00,35.15,35.18,34.97,35.06,55900.0,20.8803,20.8982,20.7734,20.8269,55900.0
2011-08-24 14:30:00,35.06,35.21,35.03,35.21,71700.0,20.8269,20.916,20.8091,20.916,71700.0
2011-08-24 15:00:00,35.21,35.4,35.14,35.32,117600.0,20.916,21.0289,20.8744,20.9813,117600.0
2011-08-24 15:30:00,35.33,35.54,35.33,35.48,322100.0,20.9873,21.112,20.9873,21.0764,322100.0
2011-08-25 09:30:00,35.34,35.68,35.03,35.36,305500.0,20.9932,21.1952,20.8091,21.0051,305500.0
2011-08-25 10:00:00,35.36,35.36,34.74,35.0,408300.0,21.0051,21.0051,20.6368,20.7912,408300.0
2011-08-25 10:30:00,34.98,35.02,34.32,34.41,317300.0,20.7794,20.8031,20.3873,20.4408,317300.0
2011-08-25 11:00:00,34.4,34.82,34.4,34.75,165800.0,20.4348,20.6843,20.4348,20.6427,165800.0
2011-08-25 11:30:00,34.76,34.83,34.55,34.67,91500.0,20.6487,20.6903,20.5239,20.5952,91500.0
2011-08-25 12:00:00,34.66,34.72,34.28,34.45,115700.0,20.5893,20.6249,20.3635,20.4645,115700.0
2011-08-25 12:30:00,34.48,34.48,34.25,34.44,108700.0,20.4823,20.4823,20.3457,20.4586,108700.0
2011-08-25 13:00:00,34.46,34.62,34.43,34.62,106600.0,20.4705,20.5655,20.4526,20.5655,106600.0
2011-08-25 13:30:00,34.62,34.71,34.53,34.7,103700.0,20.5655,20.619,20.512,20.613,103700.0
2011-08-25 14:00:00,34.72,34.86,34.64,34.73,257600.0,20.6249,20.7081,20.5774,20.6308,257600.0
2011-08-25 14:30:00,34.74,34.84,34.58,34.59,155500.0,20.6368,20.6962,20.5417,20.5477,155500.0
2011-08-25 15:00:00,34.56,34.82,34.55,34.69,233200.0,20.5299,20.6843,20.5239,20.6071,233200.0
2011-08-25 15:30:00,34.68,34.71,34.44,34.49,468600.0,20.6011,20.619,20.4586,20.4883,468600.0
2011-08-26 09:30:00,34.57,34.67,34.13,34.48,201100.0,20.5358,20.5952,20.2744,20.4823,201100.0
2011-08-26 10:00:00,34.5,35.14,33.96,34.9,391700.0,20.4942,20.8744,20.1734,20.7318,391700.0
2011-08-26 10:30:00,34.92,35.4,34.71,34.92,185900.0,20.7437,21.0289,20.619,20.7437,185900.0
2011-08-26 11:00:00,34.91,35.49,34.84,35.11,226000.0,20.7378,21.0823,20.6962,20.8566,226000.0
2011-08-26 11:30:00,35.11,35.27,34.99,35.13,109100.0,20.8566,20.9516,20.7853,20.8685,109100.0
2011-08-26 12:00:00,35.14,35.41,35.14,35.38,135000.0,20.8744,21.0348,20.8744,21.017,135000.0
2011-08-26 12:30:00,35.39,35.39,35.14,35.23,76700.0,21.0229,21.0229,20.8744,20.9279,76700.0
2011-08-26 13:00:00,35.22,35.46,35.14,35.42,99400.0,20.9219,21.0645,20.8744,21.0407,99400.0
2011-08-26 13:30:00,35.43,35.48,35.32,35.42,90600.0,21.0467,21.0764,20.9813,21.0407,90600.0
2011-08-26 14:00:00,35.43,35.49,35.21,35.21,89600.0,21.0467,21.0823,20.916,20.916,89600.0
2011-08-26 14:30:00,35.22,35.38,35.17,35.36,77400.0,20.9219,21.017,20.8922,21.0051,77400.0
2011-08-26 15:00:00,35.36,35.36,35.02,35.18,209400.0,21.0051,21.0051,20.8031,20.8982,209400.0
2011-08-26 15:30:00,35.19,35.5,35.17,35.45,459200.0,20.9041,21.0883,20.8922,21.0586,459200.0
2011-08-29 09:30:00,35.9,36.43,35.81,36.36,171500.0,21.3259,21.6407,21.2724,21.5991,171500.0
2011-08-29 10:00:00,36.37,36.42,36.18,36.26,184000.0,21.6051,21.6348,21.4922,21.5397,184000.0
2011-08-29 10:30:00,36.25,36.3,36.15,36.26,112700.0,21.5338,21.5635,21.4744,21.5397,112700.0
2011-08-29 11:00:00,36.25,36.38,36.18,36.36,66400.0,21.5338,21.611,21.4922,21.5991,66400.0
2011-08-29 11:30:00,36.35,36.52,36.3,36.5,80100.0,21.5932,21.6942,21.5635,21.6823,80100.0
2011-08-29 12:00:00,36.5,36.6,36.5,36.53,59400.0,21.6823,21.7417,21.6823,21.7001,59400.0
2011-08-29 12:30:00,36.53,36.66,36.5,36.6,63500.0,21.7001,21.7773,21.6823,21.7417,63500.0
2011-08-29 13:00:00,36.6,36.77,36.59,36.66,97300.0,21.7417,21.8427,21.7358,21.7773,97300.0
2011-08-29 13:30:00,36.66,36.67,36.59,36.6,82300.0,21.7773,21.7833,21.7358,21.7417,82300.0
2011-08-29 14:00:00,36.6,36.76,36.6,36.75,65800.0,21.7417,21.8367,21.7417,21.8308,65800.0
2011-08-29 14:30:00,36.75,36.83,36.7,36.74,84500.0,21.8308,21.8783,21.8011,21.8249,84500.0
2011-08-29 15:00:00,36.75,36.81,36.7,36.79,106100.0,21.8308,21.8664,21.8011,21.8546,106100.0
2011-08-29 15:30:00,36.8,36.89,36.73,36.89,330200.0,21.8605,21.914,21.8189,21.914,330200.0
2011-08-30 09:30:00,36.51,36.8,36.04,36.42,204600.0,21.6882,21.8605,21.409,21.6348,204600.0
2011-08-30 10:00:00,36.42,36.45,36.0,36.41,216500.0,21.6348,21.6526,21.3853,21.6288,216500.0
2011-08-30 10:30:00,36.4,36.52,36.19,36.39,106900.0,21.6229,21.6942,21.4981,21.6169,106900.0
2011-08-30 11:00:00,36.37,36.63,36.32,36.58,123200.0,21.6051,21.7595,21.5754,21.7298,123200.0
2011-08-30 11:30:00,36.57,36.82,36.56,36.74,140700.0,21.7239,21.8724,21.7179,21.8249,140700.0
2011-08-30 12:00:00,36.75,36.75,36.53,36.58,81800.0,21.8308,21.8308,21.7001,21.7298,81800.0
2011-08-30 12:30:00,36.57,36.59,36.21,36.28,113900.0,21.7239,21.7358,21.51,21.5516,113900.0
2011-08-30 13:00:00,36.29,36.57,36.25,36.53,94000.0,21.5575,21.7239,21.5338,21.7001,94000.0
2011-08-30 13:30:00,36.52,36.58,36.37,36.48,82700.0,21.6942,21.7298,21.6051,21.6704,82700.0
2011-08-30 14:00:00,36.48,36.72,36.4,36.71,166900.0,21.6704,21.813,21.6229,21.807,166900.0
2011-08-30 14:30:00,36.71,36.81,36.61,36.75,175500.0,21.807,21.8664,21.7476,21.8308,175500.0
2011-08-30 15:00:00,36.74,36.76,36.65,36.75,167800.0,21.8249,21.8367,21.7714,21.8308,167800.0
2011-08-30 15:30:00,36.76,36.9,36.62,36.62,274000.0,21.8367,21.9199,21.7536,21.7536,274000.0
2011-08-31 09:30:00,36.93,37.37,36.71,37.27,282600.0,21.9377,22.1991,21.807,22.1397,282600.0
2011-08-31 10:00:00,37.29,37.72,37.27,37.5,283600.0,22.1516,22.407,22.1397,22.2763,283600.0
2011-08-31 10:30:00,37.49,37.64,37.35,37.35,211000.0,22.2704,22.3595,22.1872,22.1872,211000.0
2011-08-31 11:00:00,37.36,37.4,37.06,37.2,178900.0,22.1932,22.2169,22.015,22.0981,178900.0
2011-08-31 11:30:00,37.24,37.24,36.96,37.04,180600.0,22.1219,22.1219,21.9555,22.0031,180600.0
2011-08-31 12:00:00,37.03,37.28,37.03,37.26,121600.0,21.9971,22.1456,21.9971,22.1338,121600.0
2011-08-31 12:30:00,37.26,37.38,37.24,37.33,84800.0,22.1338,22.205,22.1219,22.1753,84800.0
2011-08-31 13:00:00,37.35,37.38,37.07,37.14,121500.0,22.1872,22.205,22.0209,22.0625,121500.0
2011-08-31 13:30:00,37.14,37.23,36.91,36.95,116100.0,22.0625,22.1159,21.9258,21.9496,116100.0
2011-08-31 14:00:00,36.95,36.97,36.75,36.81,230600.0,21.9496,21.9615,21.8308,21.8664,230600.0
2011-08-31 14:30:00,36.81,36.82,36.39,36.48,329100.0,21.8664,21.8724,21.6169,21.6704,329100.0
2011-08-31 15:00:00,36.47,36.68,36.35,36.55,491200.0,21.6645,21.7892,21.5932,21.712,491200.0
2011-08-31 15:30:00,36.53,36.81,36.48,36.67,652500.0,21.7001,21.8664,21.6704,21.7833,652500.0
2011-09-01 09:30:00,36.84,36.85,36.29,36.38,269500.0,21.8843,21.8902,21.5575,21.611,269500.0
2011-09-01 10:00:00,36.37,36.91,36.31,36.68,323700.0,21.6051,21.9258,21.5694,21.7892,323700.0
2011-09-01 10:30:00,36.67,36.73,36.51,36.58,144400.0,21.7833,21.8189,21.6882,21.7298,144400.0
2011-09-01 11:00:00,36.59,36.69,36.34,36.68,132100.0,21.7358,21.7952,21.5872,21.7892,132100.0
2011-09-01 11:30:00,36.67,36.74,36.54,36.67,72200.0,21.7833,21.8249,21.7061,21.7833,72200.0
2011-09-01 12:00:00,36.67,36.67,36.44,36.51,71100.0,21.7833,21.7833,21.6467,21.6882,71100.0
2011-09-01 12:30:00,36.52,36.54,36.3,36.32,57800.0,21.6942,21.7061,21.5635,21.5754,57800.0
2011-09-01 13:00:00,36.33,36.49,36.23,36.44,152700.0,21.5813,21.6764,21.5219,21.6467,152700.0
2011-09-01 13:30:00,36.44,36.44,36.2,36.22,252200.0,21.6467,21.6467,21.5041,21.516,252200.0
2011-09-01 14:00:00,36.23,36.23,36.07,36.19,241700.0,21.5219,21.5219,21.4269,21.4981,241700.0
2011-09-01 14:30:00,36.19,36.43,36.18,36.28,180500.0,21.4981,21.6407,21.4922,21.5516,180500.0
2011-09-01 15:00:00,36.27,36.31,36.12,36.2,250900.0,21.5457,21.5694,21.4566,21.5041,250900.0
2011-09-01 15:30:00,36.2,36.21,36.03,36.06,474400.0,21.5041,21.51,21.4031,21.4209,474400.0
2011-09-02 09:30:00,35.4,35.71,35.26,35.53,201400.0,21.0289,21.213,20.9457,21.1061,201400.0
2011-09-02 10:00:00,35.55,35.77,35.46,35.6,153900.0,21.118,21.2486,21.0645,21.1477,153900.0
2011-09-02 10:30:00,35.57,35.57,35.32,35.47,115300.0,21.1298,21.1298,20.9813,21.0704,115300.0
2011-09-02 11:00:00,35.47,35.62,35.47,35.52,100600.0,21.0704,21.1595,21.0704,21.1001,100600.0
2011-09-02 11:30:00,35.52,35.59,35.39,35.44,94100.0,21.1001,21.1417,21.0229,21.0526,94100.0
2011-09-02 12:00:00,35.45,35.63,35.41,35.55,113400.0,21.0586,21.1655,21.0348,21.118,113400.0
2011-09-02 12:30:00,35.55,35.56,35.46,35.47,43100.0,21.118,21.1239,21.0645,21.0704,43100.0
2011-09-02 13:00:00,35.48,35.51,35.33,35.34,47600.0,21.0764,21.0942,20.9873,20.9932,47600.0
2011-09-02 13:30:00,35.36,35.42,35.26,35.29,108600.0,21.0051,21.0407,20.9457,20.9635,108600.0
2011-09-02 14:00:00,35.28,35.29,35.07,35.17,163800.0,20.9576,20.9635,20.8328,20.8922,163800.0
2011-09-02 14:30:00,35.16,35.16,34.85,34.89,223500.0,20.8863,20.8863,20.7021,20.7259,223500.0
2011-09-02 15:00:00,34.89,34.92,34.74,34.75,233300.0,20.7259,20.7437,20.6368,20.6427,233300.0
2011-09-02 15:30:00,34.76,34.95,34.73,34.81,532500.0,20.6487,20.7615,20.6308,20.6784,532500.0
2011-09-06 09:30:00,33.32,33.86,33.2,33.44,484700.0,19.7933,20.114,19.722,19.8645,484700.0
2011-09-06 10:00:00,33.43,33.75,33.38,33.43,308400.0,19.8586,20.0487,19.8289,19.8586,308400.0
2011-09-06 10:30:00,33.42,33.68,33.34,33.67,240500.0,19.8527,20.0071,19.8051,20.0012,240500.0
2011-09-06 11:00:00,33.66,33.79,33.49,33.76,166300.0,19.9952,20.0725,19.8942,20.0546,166300.0
2011-09-06 11:30:00,33.77,33.84,33.62,33.79,140500.0,20.0606,20.1022,19.9715,20.0725,140500.0
2011-09-06 12:00:00,33.79,33.96,33.73,33.87,138200.0,20.0725,20.1734,20.0368,20.12,138200.0
2011-09-06 12:30:00,33.87,33.88,33.72,33.79,75000.0,20.12,20.1259,20.0309,20.0725,75000.0
2011-09-06 13:00:00,33.8,34.04,33.78,33.94,108900.0,20.0784,20.221,20.0665,20.1616,108900.0
2011-09-06 13:30:00,33.93,34.09,33.81,34.07,166300.0,20.1556,20.2507,20.0843,20.2388,166300.0
2011-09-06 14:00:00,34.07,34.28,34.04,34.22,131400.0,20.2388,20.3635,20.221,20.3279,131400.0
2011-09-06 14:30:00,34.22,34.22,33.96,33.99,101300.0,20.3279,20.3279,20.1734,20.1913,101300.0
2011-09-06 15:00:00,33.98,34.02,33.82,33.95,179900.0,20.1853,20.2091,20.0903,20.1675,179900.0
2011-09-06 15:30:00,33.94,34.32,33.84,34.26,498000.0,20.1616,20.3873,20.1022,20.3517,498000.0
2011-09-07 09:30:00,34.73,35.36,34.36,35.17,239100.0,20.6308,21.0051,20.4111,20.8922,239100.0
2011-09-07 10:00:00,35.18,35.55,35.14,35.26,182900.0,20.8982,21.118,20.8744,20.9457,182900.0
2011-09-07 10:30:00,35.25,35.34,35.07,35.13,104800.0,20.9397,20.9932,20.8328,20.8685,104800.0
2011-09-07 11:00:00,35.12,35.32,35.06,35.24,128000.0,20.8625,20.9813,20.8269,20.9338,128000.0
2011-09-07 11:30:00,35.25,35.42,35.2,35.41,38500.0,20.9397,21.0407,20.91,21.0348,38500.0
2011-09-07 12:00:00,35.42,35.44,35.31,35.33,59000.0,21.0407,21.0526,20.9754,20.9873,59000.0
2011-09-07 12:30:00,35.34,35.43,35.33,35.42,59300.0,20.9932,21.0467,20.9873,21.0407,59300.0
2011-09-07 13:00:00,35.41,35.61,35.4,35.6,138400.0,21.0348,21.1536,21.0289,21.1477,138400.0
2011-09-07 13:30:00,35.6,35.65,35.48,35.63,81300.0,21.1477,21.1774,21.0764,21.1655,81300.0
2011-09-07 14:00:00,35.64,35.86,35.6,35.84,179300.0,21.1714,21.3021,21.1477,21.2902,179300.0
2011-09-07 14:30:00,35.85,35.94,35.8,35.86,126900.0,21.2962,21.3496,21.2665,21.3021,126900.0
2011-09-07 15:00:00,35.86,35.86,35.63,35.66,127200.0,21.3021,21.3021,21.1655,21.1833,127200.0
2011-09-07 15:30:00,35.66,36.01,35.58,35.77,530600.0,21.1833,21.3912,21.1358,21.2486,530600.0
2011-09-08 09:30:00,35.67,36.11,35.22,35.79,323500.0,21.1892,21.4506,20.9219,21.2605,323500.0
2011-09-08 10:00:00,35.8,36.19,35.56,36.07,249900.0,21.2665,21.4981,21.1239,21.4269,249900.0
2011-09-08 10:30:00,36.07,36.42,36.07,36.4,160100.0,21.4269,21.6348,21.4269,21.6229,160100.0
2011-09-08 11:00:00,36.4,36.47,36.16,36.16,174700.0,21.6229,21.6645,21.4803,21.4803,174700.0
2011-09-08 11:30:00,36.15,36.28,35.92,35.95,82500.0,21.4744,21.5516,21.3378,21.3556,82500.0
2011-09-08 12:00:00,35.94,35.94,35.72,35.73,127100.0,21.3496,21.3496,21.2189,21.2249,127100.0
2011-09-08 12:30:00,35.73,35.82,35.52,35.78,166400.0,21.2249,21.2783,21.1001,21.2546,166400.0
2011-09-08 13:00:00,35.79,35.8,35.6,35.63,76700.0,21.2605,21.2665,21.1477,21.1655,76700.0
2011-09-08 13:30:00,35.64,35.76,35.23,35.44,295900.0,21.1714,21.2427,20.9279,21.0526,295900.0
2011-09-08 14:00:00,35.44,35.48,35.16,35.24,131000.0,21.0526,21.0764,20.8863,20.9338,131000.0
2011-09-08 14:30:00,35.22,35.39,35.19,35.28,77100.0,20.9219,21.0229,20.9041,20.9576,77100.0
2011-09-08 15:00:00,35.28,35.29,34.96,35.29,277600.0,20.9576,20.9635,20.7675,20.9635,277600.0
2011-09-08 15:30:00,35.29,35.48,35.22,35.35,569600.0,20.9635,21.0764,20.9219,20.9992,569600.0
2011-09-09 09:30:00,35.19,35.93,34.86,35.83,453900.0,20.9041,21.3437,20.7081,21.2843,453900.0
2011-09-09 10:00:00,35.83,36.27,35.78,36.26,357600.0,21.2843,21.5457,21.2546,21.5397,357600.0
2011-09-09 10:30:00,36.27,36.34,36.02,36.21,176300.0,21.5457,21.5872,21.3972,21.51,176300.0
2011-09-09 11:00:00,36.2,36.27,35.68,35.74,213900.0,21.5041,21.5457,21.1952,21.2308,213900.0
2011-09-09 11:30:00,35.73,35.87,35.41,35.51,269200.0,21.2249,21.308,21.0348,21.0942,269200.0
2011-09-09 12:00:00,35.51,35.6,35.3,35.47,250800.0,21.0942,21.1477,20.9694,21.0704,250800.0
2011-09-09 12:30:00,35.46,35.72,35.25,35.68,213400.0,21.0645,21.2189,20.9397,21.1952,213400.0
2011-09-09 13:00:00,35.69,35.82,35.53,35.63,123000.0,21.2011,21.2783,21.1061,21.1655,123000.0
2011-09-09 13:30:00,35.63,35.64,35.4,35.44,112300.0,21.1655,21.1714,21.0289,21.0526,112300.0
2011-09-09 14:00:00,35.43,35.52,35.27,35.27,148800.0,21.0467,21.1001,20.9516,20.9516,148800.0
2011-09-09 14:30:00,35.27,35.46,35.18,35.3,230900.0,20.9516,21.0645,20.8982,20.9694,230900.0
2011-09-09 15:00:00,35.29,35.43,35.23,35.34,173300.0,20.9635,21.0467,20.9279,20.9932,173300.0
2011-09-09 15:30:00,35.33,35.65,35.32,35.46,583100.0,20.9873,21.1774,20.9813,21.0645,583100.0
2011-09-12 09:30:00,34.98,36.13,34.98,35.9,354900.0,20.7794,21.4625,20.7794,21.3259,354900.0
2011-09-12 10:00:00,35.92,36.16,35.76,35.79,317500.0,21.3378,21.4803,21.2427,21.2605,317500.0
2011-09-12 10:30:00,35.79,35.91,35.49,35.5,205400.0,21.2605,21.3318,21.0823,21.0883,205400.0
2011-09-12 11:00:00,35.51,36.03,35.5,35.98,192600.0,21.0942,21.4031,21.0883,21.3734,192600.0
2011-09-12 11:30:00,35.97,36.26,35.94,36.13,204800.0,21.3675,21.5397,21.3496,21.4625,204800.0
2011-09-12 12:00:00,36.13,36.16,35.81,35.99,147300.0,21.4625,21.4803,21.2724,21.3793,147300.0
2011-09-12 12:30:00,35.99,36.02,35.76,35.96,153700.0,21.3793,21.3972,21.2427,21.3615,153700.0
2011-09-12 13:00:00,35.96,36.07,35.84,35.87,171000.0,21.3615,21.4269,21.2902,21.308,171000.0
2011-09-12 13:30:00,35.86,35.86,35.63,35.78,184000.0,21.3021,21.3021,21.1655,21.2546,184000.0
2011-09-12 14:00:00,35.76,35.77,35.47,35.7,190500.0,21.2427,21.2486,21.0704,21.2071,190500.0
2011-09-12 14:30:00,35.7,36.09,35.65,35.85,312900.0,21.2071,21.4387,21.1774,21.2962,312900.0
2011-09-12 15:00:00,35.86,35.95,35.65,35.9,277800.0,21.3021,21.3556,21.1774,21.3259,277800.0
2011-09-12 15:30:00,35.91,36.41,35.89,36.4,660000.0,21.3318,21.6288,21.3199,21.6229,660000.0
2011-09-13 09:30:00,36.5,37.02,36.41,36.99,292600.0,21.6823,21.9912,21.6288,21.9734,292600.0
2011-09-13 10:00:00,36.99,37.45,36.99,37.34,332800.0,21.9734,22.2466,21.9734,22.1813,332800.0
2011-09-13 10:30:00,37.35,37.47,37.1,37.28,296200.0,22.1872,22.2585,22.0387,22.1456,296200.0
2011-09-13 11:00:00,37.24,37.37,36.92,37.06,224600.0,22.1219,22.1991,21.9318,22.015,224600.0
2011-09-13 11:30:00,37.06,37.42,37.03,37.37,159400.0,22.015,22.2288,21.9971,22.1991,159400.0
2011-09-13 12:00:00,37.36,37.58,37.16,37.48,235500.0,22.1932,22.3239,22.0744,22.2644,235500.0
2011-09-13 12:30:00,37.47,37.52,37.35,37.52,182600.0,22.2585,22.2882,22.1872,22.2882,182600.0
2011-09-13 13:00:00,37.52,37.62,37.38,37.46,177300.0,22.2882,22.3476,22.205,22.2526,177300.0
2011-09-13 13:30:00,37.46,37.65,37.34,37.53,201800.0,22.2526,22.3654,22.1813,22.2941,201800.0
2011-09-13 14:00:00,37.52,37.7,37.43,37.7,249900.0,22.2882,22.3951,22.2347,22.3951,249900.0
2011-09-13 14:30:00,37.71,37.75,37.45,37.52,315000.0,22.4011,22.4248,22.2466,22.2882,315000.0
2011-09-13 15:00:00,37.52,37.58,37.26,37.55,376000.0,22.2882,22.3239,22.1338,22.306,376000.0
2011-09-13 15:30:00,37.55,37.82,37.51,37.7,595100.0,22.306,22.4664,22.2823,22.3951,595100.0
2011-09-14 09:30:00,38.0,38.56,37.77,38.05,460700.0,22.5733,22.906,22.4367,22.603,460700.0
2011-09-14 10:00:00,38.06,38.07,37.46,37.72,509300.0,22.609,22.6149,22.2526,22.407,509300.0
2011-09-14 10:30:00,37.72,37.87,37.59,37.87,318600.0,22.407,22.4961,22.3298,22.4961,318600.0
2011-09-14 11:00:00,37.86,38.16,37.74,38.1,220800.0,22.4902,22.6684,22.4189,22.6327,220800.0
2011-09-14 11:30:00,38.09,38.31,37.98,38.31,165100.0,22.6268,22.7575,22.5615,22.7575,165100.0
2011-09-14 12:00:00,38.32,38.46,38.25,38.41,149100.0,22.7634,22.8466,22.7219,22.8169,149100.0
2011-09-14 12:30:00,38.42,38.81,38.4,38.75,277900.0,22.8228,23.0545,22.811,23.0189,277900.0
2011-09-14 13:00:00,38.75,38.88,38.69,38.77,240100.0,23.0189,23.0961,22.9832,23.0308,240100.0
2011-09-14 13:30:00,38.76,38.97,38.63,38.71,245100.0,23.0248,23.1496,22.9476,22.9951,245100.0
2011-09-14 14:00:00,38.7,38.93,38.69,38.77,293400.0,22.9892,23.1258,22.9832,23.0308,293400.0
2011-09-14 14:30:00,38.77,38.85,38.62,38.8,377300.0,23.0308,23.0783,22.9416,23.0486,377300.0
2011-09-14 15:00:00,38.8,39.07,38.8,39.01,297300.0,23.0486,23.209,23.0486,23.1733,297300.0
2011-09-14 15:30:00,39.02,39.07,38.64,38.71,930800.0,23.1793,23.209,22.9535,22.9951,930800.0
2011-09-15 09:30:00,38.97,39.37,38.79,38.95,389300.0,23.1496,23.3872,23.0426,23.1377,389300.0
2011-09-15 10:00:00,38.96,39.37,38.89,38.97,239900.0,23.1436,23.3872,23.102,23.1496,239900.0
2011-09-15 10:30:00,38.98,39.01,38.63,38.69,270900.0,23.1555,23.1733,22.9476,22.9832,270900.0
2011-09-15 11:00:00,38.69,38.89,38.58,38.7,256600.0,22.9832,23.102,22.9179,22.9892,256600.0
2011-09-15 11:30:00,38.7,38.95,38.7,38.84,167100.0,22.9892,23.1377,22.9892,23.0723,167100.0
2011-09-15 12:00:00,38.83,38.9,38.76,38.83,99300.0,23.0664,23.108,23.0248,23.0664,99300.0
2011-09-15 12:30:00,38.84,39.11,38.83,39.07,93800.0,23.0723,23.2327,23.0664,23.209,93800.0
2011-09-15 13:00:00,39.07,39.29,39.04,39.04,132000.0,23.209,23.3397,23.1911,23.1911,132000.0
2011-09-15 13:30:00,39.03,39.09,38.89,39.06,156000.0,23.1852,23.2208,23.102,23.203,156000.0
2011-09-15 14:00:00,39.07,39.31,39.02,39.14,220000.0,23.209,23.3515,23.1793,23.2505,220000.0
2011-09-15 14:30:00,39.14,39.18,39.0,39.05,190000.0,23.2505,23.2743,23.1674,23.1971,190000.0
2011-09-15 15:00:00,39.06,39.13,38.76,38.82,260700.0,23.203,23.2446,23.0248,23.0605,260700.0
2011-09-15 15:30:00,38.81,39.14,38.79,39.13,412600.0,23.0545,23.2505,23.0426,23.2446,412600.0
2011-09-16 09:30:00,39.33,39.48,38.91,39.25,806700.0,23.3634,23.4525,23.1139,23.3159,806700.0
2011-09-16 10:00:00,39.29,39.76,39.21,39.39,291000.0,23.3397,23.6188,23.2921,23.3991,291000.0
2011-09-16 10:30:00,39.37,39.56,39.03,39.16,292000.0,23.3872,23.5,23.1852,23.2624,292000.0
2011-09-16 11:00:00,39.18,39.35,39.06,39.18,166200.0,23.2743,23.3753,23.203,23.2743,166200.0
2011-09-16 11:30:00,39.19,39.46,39.08,39.36,133500.0,23.2802,23.4406,23.2149,23.3812,133500.0
2011-09-16 12:00:00,39.37,39.47,39.28,39.34,123800.0,23.3872,23.4466,23.3337,23.3694,123800.0
2011-09-16 12:30:00,39.34,39.52,39.31,39.41,78700.0,23.3694,23.4763,23.3515,23.4109,78700.0
2011-09-16 13:00:00,39.41,39.43,39.3,39.37,79500.0,23.4109,23.4228,23.3456,23.3872,79500.0
2011-09-16 13:30:00,39.37,39.39,39.2,39.27,92000.0,23.3872,23.3991,23.2862,23.3278,92000.0
2011-09-16 14:00:00,39.27,39.4,39.24,39.31,93500.0,23.3278,23.405,23.3099,23.3515,93500.0
2011-09-16 14:30:00,39.32,39.44,39.32,39.43,92400.0,23.3575,23.4288,23.3575,23.4228,92400.0
2011-09-16 15:00:00,39.44,39.46,39.17,39.19,164300.0,23.4288,23.4406,23.2684,23.2802,164300.0
2011-09-16 15:30:00,39.18,39.37,39.18,39.37,360900.0,23.2743,23.3872,23.2743,23.3872,360900.0
2011-09-19 09:30:00,38.66,38.71,37.96,38.0,552500.0,22.9654,22.9951,22.5496,22.5733,552500.0
2011-09-19 10:00:00,37.99,38.1,37.91,38.0,384100.0,22.5674,22.6327,22.5199,22.5733,384100.0
2011-09-19 10:30:00,37.99,38.08,37.86,37.93,283900.0,22.5674,22.6209,22.4902,22.5318,283900.0
2011-09-19 11:00:00,37.94,38.52,37.94,38.37,362200.0,22.5377,22.8822,22.5377,22.7931,362200.0
2011-09-19 11:30:00,38.37,38.65,38.29,38.39,232800.0,22.7931,22.9595,22.7456,22.805,232800.0
2011-09-19 12:00:00,38.41,38.55,38.2,38.23,194900.0,22.8169,22.9001,22.6922,22.71,194900.0
2011-09-19 12:30:00,38.23,38.24,37.86,38.0,196900.0,22.71,22.7159,22.4902,22.5733,196900.0
2011-09-19 13:00:00,38.0,38.27,37.93,38.23,169700.0,22.5733,22.7337,22.5318,22.71,169700.0
2011-09-19 13:30:00,38.22,38.26,38.13,38.18,162900.0,22.704,22.7278,22.6506,22.6803,162900.0
2011-09-19 14:00:00,38.17,38.47,38.08,38.43,229300.0,22.6743,22.8525,22.6209,22.8288,229300.0
2011-09-19 14:30:00,38.43,38.58,38.38,38.38,145900.0,22.8288,22.9179,22.7991,22.7991,145900.0
2011-09-19 15:00:00,38.39,38.93,38.34,38.92,377800.0,22.805,23.1258,22.7753,23.1199,377800.0
2011-09-19 15:30:00,38.93,39.01,38.76,38.77,597500.0,23.1258,23.1733,23.0248,23.0308,597500.0
2011-09-20 09:30:00,38.94,38.94,38.27,38.58,284200.0,23.1317,23.1317,22.7337,22.9179,284200.0
2011-09-20 10:00:00,38.57,38.79,38.36,38.68,186800.0,22.9119,23.0426,22.7872,22.9773,186800.0
2011-09-20 10:30:00,38.68,38.84,38.49,38.84,161700.0,22.9773,23.0723,22.8644,23.0723,161700.0
2011-09-20 11:00:00,38.85,39.05,38.84,38.9,180600.0,23.0783,23.1971,23.0723,23.108,180600.0
2011-09-20 11:30:00,38.92,39.21,38.82,39.13,153100.0,23.1199,23.2921,23.0605,23.2446,153100.0
2011-09-20 12:00:00,39.14,39.14,38.97,39.1,112200.0,23.2505,23.2505,23.1496,23.2268,112200.0
2011-09-20 12:30:00,39.09,39.13,38.86,39.02,121100.0,23.2208,23.2446,23.0842,23.1793,121100.0
2011-09-20 13:00:00,39.02,39.12,38.99,39.09,81700.0,23.1793,23.2387,23.1614,23.2208,81700.0
2011-09-20 13:30:00,39.09,39.1,38.79,38.8,111400.0,23.2208,23.2268,23.0426,23.0486,111400.0
2011-09-20 14:00:00,38.81,39.0,38.76,38.97,125400.0,23.0545,23.1674,23.0248,23.1496,125400.0
2011-09-20 14:30:00,38.98,39.01,38.74,38.74,244300.0,23.1555,23.1733,23.0129,23.0129,244300.0
2011-09-20 15:00:00,38.74,38.76,38.3,38.3,242800.0,23.0129,23.0248,22.7516,22.7516,242800.0
2011-09-20 15:30:00,38.3,38.48,38.24,38.31,334100.0,22.7516,22.8585,22.7159,22.7575,334100.0
2011-09-21 09:30:00,38.53,38.88,37.99,38.73,368700.0,22.8882,23.0961,22.5674,23.007,368700.0
2011-09-21 10:00:00,38.75,38.9,38.45,38.63,244600.0,23.0189,23.108,22.8407,22.9476,244600.0
2011-09-21 10:30:00,38.64,38.73,38.29,38.44,358400.0,22.9535,23.007,22.7456,22.8347,358400.0
2011-09-21 11:00:00,38.45,38.8,38.39,38.71,168700.0,22.8407,23.0486,22.805,22.9951,168700.0
2011-09-21 11:30:00,38.69,39.05,38.69,38.9,183100.0,22.9832,23.1971,22.9832,23.108,183100.0
2011-09-21 12:00:00,38.91,39.15,38.9,39.01,189000.0,23.1139,23.2565,23.108,23.1733,189000.0
2011-09-21 12:30:00,39.0,39.35,38.98,39.13,248700.0,23.1674,23.3753,23.1555,23.2446,248700.0
2011-09-21 13:00:00,39.12,39.34,39.1,39.18,142000.0,23.2387,23.3694,23.2268,23.2743,142000.0
2011-09-21 13:30:00,39.18,39.21,39.0,39.05,123700.0,23.2743,23.2921,23.1674,23.1971,123700.0
2011-09-21 14:00:00,39.05,39.44,38.88,39.15,243400.0,23.1971,23.4288,23.0961,23.2565,243400.0
2011-09-21 14:30:00,39.13,39.19,38.64,38.83,477700.0,23.2446,23.2802,22.9535,23.0664,477700.0
2011-09-21 15:00:00,38.82,39.24,38.78,38.91,386300.0,23.0605,23.3099,23.0367,23.1139,386300.0
2011-09-21 15:30:00,38.9,38.94,38.11,38.15,651600.0,23.108,23.1317,22.6387,22.6625,651600.0
2011-09-22 09:30:00,37.19,37.37,36.28,36.57,574000.0,22.0922,22.1991,21.5516,21.7239,574000.0
2011-09-22 10:00:00,36.6,37.44,36.59,37.14,293900.0,21.7417,22.2407,21.7358,22.0625,293900.0
2011-09-22 10:30:00,37.16,37.38,36.88,36.92,166300.0,22.0744,22.205,21.908,21.9318,166300.0
2011-09-22 11:00:00,36.94,37.09,36.69,36.69,134400.0,21.9437,22.0328,21.7952,21.7952,134400.0
2011-09-22 11:30:00,36.7,36.94,36.5,36.52,113300.0,21.8011,21.9437,21.6823,21.6942,113300.0
2011-09-22 12:00:00,36.51,36.6,36.31,36.46,155700.0,21.6882,21.7417,21.5694,21.6585,155700.0
2011-09-22 12:30:00,36.47,37.12,36.46,36.96,180400.0,21.6645,22.0506,21.6585,21.9555,180400.0
2011-09-22 13:00:00,36.97,37.0,36.67,36.85,161700.0,21.9615,21.9793,21.7833,21.8902,161700.0
2011-09-22 13:30:00,36.83,36.98,36.4,36.41,201500.0,21.8783,21.9674,21.6229,21.6288,201500.0
2011-09-22 14:00:00,36.42,37.05,36.3,36.86,434400.0,21.6348,22.009,21.5635,21.8961,434400.0
2011-09-22 14:30:00,36.87,36.94,36.58,36.63,306100.0,21.9021,21.9437,21.7298,21.7595,306100.0
2011-09-22 15:00:00,36.61,36.82,36.4,36.67,293100.0,21.7476,21.8724,21.6229,21.7833,293100.0
2011-09-22 15:30:00,36.68,37.28,36.61,37.09,807000.0,21.7892,22.1456,21.7476,22.0328,807000.0
2011-09-23 09:30:00,36.99,37.8,36.53,37.49,346900.0,21.9734,22.4545,21.7001,22.2704,346900.0
2011-09-23 10:00:00,37.5,37.74,37.19,37.41,344800.0,22.2763,22.4189,22.0922,22.2229,344800.0
2011-09-23 10:30:00,37.44,37.79,37.33,37.71,207200.0,22.2407,22.4486,22.1753,22.4011,207200.0
2011-09-23 11:00:00,37.7,38.1,37.67,38.09,257100.0,22.3951,22.6327,22.3773,22.6268,257100.0
2011-09-23 11:30:00,38.09,38.1,37.7,37.92,118500.0,22.6268,22.6327,22.3951,22.5258,118500.0
2011-09-23 12:00:00,37.93,37.97,37.71,37.8,117300.0,22.5318,22.5555,22.4011,22.4545,117300.0
2011-09-23 12:30:00,37.81,38.02,37.6,37.74,210000.0,22.4605,22.5852,22.3357,22.4189,210000.0
2011-09-23 13:00:00,37.74,37.87,37.57,37.59,156000.0,22.4189,22.4961,22.3179,22.3298,156000.0
2011-09-23 13:30:00,37.59,37.96,37.54,37.94,192600.0,22.3298,22.5496,22.3001,22.5377,192600.0
2011-09-23 14:00:00,37.94,38.01,37.65,37.71,225300.0,22.5377,22.5793,22.3654,22.4011,225300.0
2011-09-23 14:30:00,37.7,37.85,37.54,37.58,193700.0,22.3951,22.4842,22.3001,22.3239,193700.0
2011-09-23 15:00:00,37.57,37.85,37.57,37.82,358000.0,22.3179,22.4842,22.3179,22.4664,358000.0
2011-09-23 15:30:00,37.81,37.81,37.56,37.78,570500.0,22.4605,22.4605,22.312,22.4427,570500.0
2011-09-26 09:30:00,38.2,38.66,37.84,38.27,619700.0,22.6922,22.9654,22.4783,22.7337,619700.0
2011-09-26 10:00:00,38.26,38.32,37.82,38.15,422400.0,22.7278,22.7634,22.4664,22.6625,422400.0
2011-09-26 10:30:00,38.15,38.46,37.67,38.45,419100.0,22.6625,22.8466,22.3773,22.8407,419100.0
2011-09-26 11:00:00,38.45,38.79,38.05,38.72,365200.0,22.8407,23.0426,22.603,23.0011,365200.0
2011-09-26 11:30:00,38.74,39.14,38.58,39.08,371700.0,23.0129,23.2505,22.9179,23.2149,371700.0
2011-09-26 12:00:00,39.07,39.12,38.81,38.81,182900.0,23.209,23.2387,23.0545,23.0545,182900.0
2011-09-26 12:30:00,38.82,38.95,38.5,38.56,188600.0,23.0605,23.1377,22.8704,22.906,188600.0
2011-09-26 13:00:00,38.55,38.56,38.21,38.43,265900.0,22.9001,22.906,22.6981,22.8288,265900.0
2011-09-26 13:30:00,38.42,38.48,38.02,38.28,293700.0,22.8228,22.8585,22.5852,22.7397,293700.0
2011-09-26 14:00:00,38.28,38.76,38.26,38.61,425200.0,22.7397,23.0248,22.7278,22.9357,425200.0
2011-09-26 14:30:00,38.6,38.93,38.6,38.81,530000.0,22.9298,23.1258,22.9298,23.0545,530000.0
2011-09-26 15:00:00,38.81,39.4,38.75,39.29,474200.0,23.0545,23.405,23.0189,23.3397,474200.0
2011-09-26 15:30:00,39.29,39.79,39.22,39.71,1054500.0,23.3397,23.6367,23.2981,23.5891,1054500.0
2011-09-27 09:30:00,40.22,40.38,39.93,39.97,587300.0,23.8921,23.9871,23.7198,23.7436,587300.0
2011-09-27 10:00:00,39.97,40.49,39.81,40.44,411100.0,23.7436,24.0525,23.6485,24.0228,411100.0
2011-09-27 10:30:00,40.43,40.69,40.27,40.67,337200.0,24.0169,24.1713,23.9218,24.1594,337200.0
2011-09-27 11:00:00,40.68,40.7,40.3,40.36,300900.0,24.1654,24.1772,23.9396,23.9753,300900.0
2011-09-27 11:30:00,40.36,40.41,40.1,40.25,384000.0,23.9753,24.005,23.8208,23.9099,384000.0
2011-09-27 12:00:00,40.23,40.48,40.23,40.48,409300.0,23.898,24.0466,23.898,24.0466,409300.0
2011-09-27 12:30:00,40.49,40.49,40.28,40.47,399400.0,24.0525,24.0525,23.9277,24.0406,399400.0
2011-09-27 13:00:00,40.45,40.55,40.38,40.55,490600.0,24.0287,24.0881,23.9871,24.0881,490600.0
2011-09-27 13:30:00,40.55,40.84,40.4,40.79,180600.0,24.0881,24.2604,23.999,24.2307,180600.0
2011-09-27 14:00:00,40.78,40.97,40.77,40.81,146900.0,24.2248,24.3376,24.2188,24.2426,146900.0
2011-09-27 14:30:00,40.82,40.91,40.7,40.73,155500.0,24.2485,24.302,24.1772,24.1951,155500.0
2011-09-27 15:00:00,40.72,40.72,39.96,40.11,710900.0,24.1891,24.1891,23.7377,23.8268,710900.0
2011-09-27 15:30:00,40.09,40.25,39.8,40.03,671600.0,23.8149,23.9099,23.6426,23.7792,671600.0
2011-09-28 09:30:00,39.91,40.43,39.85,40.17,362300.0,23.708,24.0169,23.6723,23.8624,362300.0
2011-09-28 10:00:00,40.16,40.17,39.52,39.57,409200.0,23.8565,23.8624,23.4763,23.506,409200.0
2011-09-28 10:30:00,39.59,39.75,39.35,39.69,352200.0,23.5179,23.6129,23.3753,23.5773,352200.0
2011-09-28 11:00:00,39.69,39.78,39.46,39.6,230100.0,23.5773,23.6307,23.4406,23.5238,230100.0
2011-09-28 11:30:00,39.61,39.69,39.34,39.67,287800.0,23.5297,23.5773,23.3694,23.5654,287800.0
2011-09-28 12:00:00,39.68,39.73,39.23,39.46,195500.0,23.5713,23.601,23.304,23.4406,195500.0
2011-09-28 12:30:00,39.46,39.47,39.25,39.44,159800.0,23.4406,23.4466,23.3159,23.4288,159800.0
2011-09-28 13:00:00,39.44,39.45,39.13,39.15,188300.0,23.4288,23.4347,23.2446,23.2565,188300.0
2011-09-28 13:30:00,39.14,39.17,38.96,38.97,224300.0,23.2505,23.2684,23.1436,23.1496,224300.0
2011-09-28 14:00:00,38.97,39.05,38.77,38.85,384200.0,23.1496,23.1971,23.0308,23.0783,384200.0
2011-09-28 14:30:00,38.85,39.23,38.82,39.15,168100.0,23.0783,23.304,23.0605,23.2565,168100.0
2011-09-28 15:00:00,39.15,39.35,39.01,39.14,322900.0,23.2565,23.3753,23.1733,23.2505,322900.0
2011-09-28 15:30:00,39.13,39.16,38.74,38.85,635700.0,23.2446,23.2624,23.0129,23.0783,635700.0
2011-09-29 09:30:00,39.64,39.87,39.15,39.55,261100.0,23.5476,23.6842,23.2565,23.4941,261100.0
2011-09-29 10:00:00,39.62,39.64,39.11,39.13,138800.0,23.5357,23.5476,23.2327,23.2446,138800.0
2011-09-29 10:30:00,39.12,39.21,38.85,38.95,200300.0,23.2387,23.2921,23.0783,23.1377,200300.0
2011-09-29 11:00:00,38.95,39.08,38.85,39.02,159200.0,23.1377,23.2149,23.0783,23.1793,159200.0
2011-09-29 11:30:00,39.05,39.18,38.89,39.12,177400.0,23.1971,23.2743,23.102,23.2387,177400.0
2011-09-29 12:00:00,39.13,39.42,39.13,39.39,177100.0,23.2446,23.4169,23.2446,23.3991,177100.0
2011-09-29 12:30:00,39.38,39.38,39.15,39.2,234500.0,23.3931,23.3931,23.2565,23.2862,234500.0
2011-09-29 13:00:00,39.2,39.38,39.19,39.2,162800.0,23.2862,23.3931,23.2802,23.2862,162800.0
2011-09-29 13:30:00,39.2,39.23,38.79,38.84,443700.0,23.2862,23.304,23.0426,23.0723,443700.0
2011-09-29 14:00:00,38.84,38.89,38.35,38.6,308000.0,23.0723,23.102,22.7813,22.9298,308000.0
2011-09-29 14:30:00,38.61,38.68,38.3,38.57,246200.0,22.9357,22.9773,22.7516,22.9119,246200.0
2011-09-29 15:00:00,38.57,38.65,38.26,38.55,248200.0,22.9119,22.9595,22.7278,22.9001,248200.0
2011-09-29 15:30:00,38.56,39.03,38.53,39.0,471300.0,22.906,23.1852,22.8882,23.1674,471300.0
2011-09-30 09:30:00,38.78,38.96,38.15,38.56,179900.0,23.0367,23.1436,22.6625,22.906,179900.0
2011-09-30 10:00:00,38.49,39.18,38.42,38.94,171200.0,22.8644,23.2743,22.8228,23.1317,171200.0
2011-09-30 10:30:00,38.94,38.94,38.48,38.52,182500.0,23.1317,23.1317,22.8585,22.8822,182500.0
2011-09-30 11:00:00,38.5,39.06,38.46,38.83,160400.0,22.8704,23.203,22.8466,23.0664,160400.0
2011-09-30 11:30:00,38.84,39.14,38.82,38.98,134700.0,23.0723,23.2505,23.0605,23.1555,134700.0
2011-09-30 12:00:00,38.97,39.05,38.7,38.72,114100.0,23.1496,23.1971,22.9892,23.0011,114100.0
2011-09-30 12:30:00,38.7,38.8,38.59,38.64,82800.0,22.9892,23.0486,22.9238,22.9535,82800.0
2011-09-30 13:00:00,38.62,38.76,38.52,38.71,85900.0,22.9416,23.0248,22.8822,22.9951,85900.0
2011-09-30 13:30:00,38.7,38.86,38.6,38.62,128000.0,22.9892,23.0842,22.9298,22.9416,128000.0
2011-09-30 14:00:00,38.6,38.67,38.32,38.42,148800.0,22.9298,22.9713,22.7634,22.8228,148800.0
2011-09-30 14:30:00,38.41,38.77,38.35,38.63,292000.0,22.8169,23.0308,22.7813,22.9476,292000.0
2011-09-30 15:00:00,38.61,38.82,38.54,38.65,280100.0,22.9357,23.0605,22.8941,22.9595,280100.0
2011-09-30 15:30:00,38.64,38.71,38.28,38.28,693300.0,22.9535,22.9951,22.7397,22.7397,693300.0
2011-10-03 09:30:00,38.06,38.38,37.8,38.16,322600.0,22.609,22.7991,22.4545,22.6684,322600.0
2011-10-03 10:00:00,38.15,38.65,38.07,38.47,448200.0,22.6625,22.9595,22.6149,22.8525,448200.0
2011-10-03 10:30:00,38.47,38.52,38.18,38.2,233600.0,22.8525,22.8822,22.6803,22.6922,233600.0
2011-10-03 11:00:00,38.19,38.32,38.0,38.17,274600.0,22.6862,22.7634,22.5733,22.6743,274600.0
2011-10-03 11:30:00,38.17,38.35,38.0,38.13,174100.0,22.6743,22.7813,22.5733,22.6506,174100.0
2011-10-03 12:00:00,38.13,38.16,37.9,37.98,129200.0,22.6506,22.6684,22.5139,22.5615,129200.0
2011-10-03 12:30:00,37.97,37.97,37.7,37.77,125000.0,22.5555,22.5555,22.3951,22.4367,125000.0
2011-10-03 13:00:00,37.77,37.81,37.39,37.53,169600.0,22.4367,22.4605,22.211,22.2941,169600.0
2011-10-03 13:30:00,37.54,37.59,37.18,37.39,173900.0,22.3001,22.3298,22.0862,22.211,173900.0
2011-10-03 14:00:00,37.38,37.47,37.16,37.21,220300.0,22.205,22.2585,22.0744,22.1041,220300.0
2011-10-03 14:30:00,37.23,37.32,36.95,37.13,305400.0,22.1159,22.1694,21.9496,22.0565,305400.0
2011-10-03 15:00:00,37.13,37.36,37.08,37.15,339000.0,22.0565,22.1932,22.0268,22.0684,339000.0
2011-10-03 15:30:00,37.17,37.72,37.12,37.23,708100.0,22.0803,22.407,22.0506,22.1159,708100.0
2011-10-04 09:30:00,36.71,37.35,36.62,37.24,387000.0,21.807,22.1872,21.7536,22.1219,387000.0
2011-10-04 10:00:00,37.24,37.75,37.02,37.38,359000.0,22.1219,22.4248,21.9912,22.205,359000.0
2011-10-04 10:30:00,37.39,37.74,37.28,37.71,568500.0,22.211,22.4189,22.1456,22.4011,568500.0
2011-10-04 11:00:00,37.74,38.02,37.5,37.59,457000.0,22.4189,22.5852,22.2763,22.3298,457000.0
2011-10-04 11:30:00,37.59,37.9,37.42,37.88,219500.0,22.3298,22.5139,22.2288,22.5021,219500.0
2011-10-04 12:00:00,37.88,38.33,37.87,38.11,206600.0,22.5021,22.7694,22.4961,22.6387,206600.0
2011-10-04 12:30:00,38.11,38.26,37.87,37.91,201000.0,22.6387,22.7278,22.4961,22.5199,201000.0
2011-10-04 13:00:00,37.9,38.08,37.79,37.9,242400.0,22.5139,22.6209,22.4486,22.5139,242400.0
2011-10-04 13:30:00,37.91,37.98,37.53,37.53,159200.0,22.5199,22.5615,22.2941,22.2941,159200.0
2011-10-04 14:00:00,37.54,37.74,37.16,37.4,214200.0,22.3001,22.4189,22.0744,22.2169,214200.0
2011-10-04 14:30:00,37.4,37.68,37.14,37.2,211200.0,22.2169,22.3833,22.0625,22.0981,211200.0
2011-10-04 15:00:00,37.21,37.73,37.05,37.68,393700.0,22.1041,22.413,22.009,22.3833,393700.0
2011-10-04 15:30:00,37.67,38.77,37.6,38.77,686100.0,22.3773,23.0308,22.3357,23.0308,686100.0
2011-10-05 09:30:00,38.76,38.82,38.05,38.59,314600.0,23.0248,23.0605,22.603,22.9238,314600.0
2011-10-05 10:00:00,38.55,39.13,38.53,38.78,286300.0,22.9001,23.2446,22.8882,23.0367,286300.0
2011-10-05 10:30:00,38.77,39.59,38.75,39.52,266800.0,23.0308,23.5179,23.0189,23.4763,266800.0
2011-10-05 11:00:00,39.53,39.55,39.24,39.35,213600.0,23.4822,23.4941,23.3099,23.3753,213600.0
2011-10-05 11:30:00,39.34,39.65,39.34,39.5,105200.0,23.3694,23.5535,23.3694,23.4644,105200.0
2011-10-05 12:00:00,39.52,39.7,39.24,39.28,148700.0,23.4763,23.5832,23.3099,23.3337,148700.0
2011-10-05 12:30:00,39.28,39.52,39.2,39.5,197200.0,23.3337,23.4763,23.2862,23.4644,197200.0
2011-10-05 13:00:00,39.48,39.8,39.48,39.74,213700.0,23.4525,23.6426,23.4525,23.607,213700.0
2011-10-05 13:30:00,39.75,40.04,39.63,39.97,194900.0,23.6129,23.7852,23.5416,23.7436,194900.0
2011-10-05 14:00:00,39.98,40.04,39.8,39.96,166800.0,23.7495,23.7852,23.6426,23.7377,166800.0
2011-10-05 14:30:00,39.98,40.21,39.82,40.1,279300.0,23.7495,23.8862,23.6545,23.8208,279300.0
2011-10-05 15:00:00,40.11,40.13,39.89,40.0,342600.0,23.8268,23.8386,23.6961,23.7614,342600.0
2011-10-05 15:30:00,40.0,40.24,39.9,40.15,631200.0,23.7614,23.904,23.702,23.8505,631200.0
2011-10-06 09:30:00,40.04,40.28,39.41,39.91,407400.0,23.7852,23.9277,23.4109,23.708,407400.0
2011-10-06 10:00:00,39.9,40.14,39.64,40.12,654300.0,23.702,23.8446,23.5476,23.8327,654300.0
2011-10-06 10:30:00,40.12,40.36,39.63,39.67,440700.0,23.8327,23.9753,23.5416,23.5654,440700.0
2011-10-06 11:00:00,39.69,40.0,39.46,39.91,437000.0,23.5773,23.7614,23.4406,23.708,437000.0
2011-10-06 11:30:00,39.91,40.2,39.86,39.99,339100.0,23.708,23.8802,23.6783,23.7555,339100.0
2011-10-06 12:00:00,39.98,40.06,39.8,39.83,269800.0,23.7495,23.7971,23.6426,23.6604,269800.0
2011-10-06 12:30:00,39.84,40.07,39.83,39.98,236300.0,23.6664,23.803,23.6604,23.7495,236300.0
2011-10-06 13:00:00,39.97,40.02,39.64,39.72,419100.0,23.7436,23.7733,23.5476,23.5951,419100.0
2011-10-06 13:30:00,39.73,39.82,39.56,39.76,259600.0,23.601,23.6545,23.5,23.6188,259600.0
2011-10-06 14:00:00,39.77,39.94,39.71,39.92,320400.0,23.6248,23.7258,23.5891,23.7139,320400.0
2011-10-06 14:30:00,39.92,40.01,39.69,40.0,276800.0,23.7139,23.7674,23.5773,23.7614,276800.0
2011-10-06 15:00:00,40.0,40.11,39.79,39.82,422800.0,23.7614,23.8268,23.6367,23.6545,422800.0
2011-10-06 15:30:00,39.82,40.19,39.77,40.06,792000.0,23.6545,23.8743,23.6248,23.7971,792000.0
2011-10-07 09:30:00,40.31,40.63,40.03,40.54,378000.0,23.9456,24.1357,23.7792,24.0822,378000.0
2011-10-07 10:00:00,40.59,41.11,40.42,41.06,320300.0,24.1119,24.4208,24.0109,24.3911,320300.0
2011-10-07 10:30:00,41.06,41.28,40.84,40.87,298000.0,24.3911,24.5218,24.2604,24.2782,298000.0
2011-10-07 11:00:00,40.88,40.88,40.3,40.7,423600.0,24.2842,24.2842,23.9396,24.1772,423600.0
2011-10-07 11:30:00,40.71,40.89,40.54,40.83,229400.0,24.1832,24.2901,24.0822,24.2545,229400.0
2011-10-07 12:00:00,40.83,40.93,40.42,40.63,383400.0,24.2545,24.3139,24.0109,24.1357,383400.0
2011-10-07 12:30:00,40.63,40.77,40.47,40.63,191600.0,24.1357,24.2188,24.0406,24.1357,191600.0
2011-10-07 13:00:00,40.62,41.18,40.6,41.17,241600.0,24.1297,24.4624,24.1178,24.4564,241600.0
2011-10-07 13:30:00,41.16,41.53,41.05,41.41,292200.0,24.4505,24.6703,24.3852,24.599,292200.0
2011-10-07 14:00:00,41.41,41.52,41.04,41.38,300400.0,24.599,24.6644,24.3792,24.5812,300400.0
2011-10-07 14:30:00,41.39,41.75,41.37,41.58,433300.0,24.5871,24.801,24.5752,24.7,433300.0
2011-10-07 15:00:00,41.57,42.04,41.46,42.01,449600.0,24.6941,24.9732,24.6287,24.9554,449600.0
2011-10-07 15:30:00,42.01,42.16,41.47,41.54,850900.0,24.9554,25.0445,24.6346,24.6762,850900.0
2011-10-10 09:30:00,42.26,42.68,41.86,42.68,477000.0,25.1039,25.3534,24.8663,25.3534,477000.0
2011-10-10 10:00:00,42.66,43.03,42.63,42.96,331600.0,25.3416,25.5613,25.3237,25.5198,331600.0
2011-10-10 10:30:00,42.95,43.2,42.95,43.1,357100.0,25.5138,25.6623,25.5138,25.6029,357100.0
2011-10-10 11:00:00,43.09,43.18,42.99,43.02,397900.0,25.597,25.6504,25.5376,25.5554,397900.0
2011-10-10 11:30:00,43.02,43.03,42.91,42.93,421800.0,25.5554,25.5613,25.4901,25.5019,421800.0
2011-10-10 12:00:00,42.93,43.0,42.83,42.86,205000.0,25.5019,25.5435,25.4425,25.4604,205000.0
2011-10-10 12:30:00,42.86,42.92,42.72,42.78,152600.0,25.4604,25.496,25.3772,25.4128,152600.0
2011-10-10 13:00:00,42.79,42.95,42.79,42.86,172500.0,25.4188,25.5138,25.4188,25.4604,172500.0
2011-10-10 13:30:00,42.86,42.92,42.76,42.79,168900.0,25.4604,25.496,25.401,25.4188,168900.0
2011-10-10 14:00:00,42.79,42.81,42.66,42.75,217800.0,25.4188,25.4307,25.3416,25.395,217800.0
2011-10-10 14:30:00,42.75,42.78,42.69,42.72,163100.0,25.395,25.4128,25.3594,25.3772,163100.0
2011-10-10 15:00:00,42.71,42.73,42.28,42.29,413400.0,25.3713,25.3831,25.1158,25.1218,413400.0
2011-10-10 15:30:00,42.28,42.9,42.23,42.9,750300.0,25.1158,25.4841,25.0861,25.4841,750300.0
2011-10-11 09:30:00,42.58,42.76,42.38,42.72,404400.0,25.294,25.401,25.1752,25.3772,404400.0
2011-10-11 10:00:00,42.7,43.08,42.63,43.04,230900.0,25.3653,25.591,25.3237,25.5673,230900.0
2011-10-11 10:30:00,43.03,43.17,42.74,42.86,332900.0,25.5613,25.6445,25.3891,25.4604,332900.0
2011-10-11 11:00:00,42.86,43.08,42.83,42.97,115800.0,25.4604,25.591,25.4425,25.5257,115800.0
2011-10-11 11:30:00,42.96,43.06,42.92,42.96,123100.0,25.5198,25.5792,25.496,25.5198,123100.0
2011-10-11 12:00:00,42.98,43.06,42.91,42.91,99200.0,25.5316,25.5792,25.4901,25.4901,99200.0
2011-10-11 12:30:00,42.91,42.93,42.72,42.81,145100.0,25.4901,25.5019,25.3772,25.4307,145100.0
2011-10-11 13:00:00,42.8,42.88,42.67,42.74,187300.0,25.4247,25.4722,25.3475,25.3891,187300.0
2011-10-11 13:30:00,42.75,42.88,42.57,42.88,169500.0,25.395,25.4722,25.2881,25.4722,169500.0
2011-10-11 14:00:00,42.89,42.98,42.7,42.72,140500.0,25.4782,25.5316,25.3653,25.3772,140500.0
2011-10-11 14:30:00,42.73,42.82,42.6,42.81,127200.0,25.3831,25.4366,25.3059,25.4307,127200.0
2011-10-11 15:00:00,42.81,42.94,42.77,42.82,189000.0,25.4307,25.5079,25.4069,25.4366,189000.0
2011-10-11 15:30:00,42.81,43.0,42.78,42.9,405100.0,25.4307,25.5435,25.4128,25.4841,405100.0
2011-10-12 09:30:00,43.18,44.58,43.17,44.55,581300.0,25.6504,26.4821,25.6445,26.4643,581300.0
2011-10-12 10:00:00,44.55,44.57,44.2,44.52,475400.0,26.4643,26.4762,26.2564,26.4465,475400.0
2011-10-12 10:30:00,44.52,44.55,44.17,44.18,417900.0,26.4465,26.4643,26.2385,26.2445,417900.0
2011-10-12 11:00:00,44.19,44.4,43.99,44.25,445200.0,26.2504,26.3752,26.1316,26.2861,445200.0
2011-10-12 11:30:00,44.26,44.39,44.14,44.16,225300.0,26.292,26.3692,26.2207,26.2326,225300.0
2011-10-12 12:00:00,44.17,44.33,44.06,44.25,174500.0,26.2385,26.3336,26.1732,26.2861,174500.0
2011-10-12 12:30:00,44.25,44.29,44.17,44.27,171600.0,26.2861,26.3098,26.2385,26.2979,171600.0
2011-10-12 13:00:00,44.28,44.36,44.22,44.32,193700.0,26.3039,26.3514,26.2682,26.3276,193700.0
2011-10-12 13:30:00,44.32,44.44,44.27,44.44,171800.0,26.3276,26.3989,26.2979,26.3989,171800.0
2011-10-12 14:00:00,44.44,44.56,44.32,44.54,192600.0,26.3989,26.4702,26.3276,26.4583,192600.0
2011-10-12 14:30:00,44.55,44.59,44.2,44.27,349800.0,26.4643,26.488,26.2564,26.2979,349800.0
2011-10-12 15:00:00,44.26,44.32,44.01,44.14,395400.0,26.292,26.3276,26.1435,26.2207,395400.0
2011-10-12 15:30:00,44.14,44.26,43.76,43.84,1003400.0,26.2207,26.292,25.995,26.0425,1003400.0
2011-10-13 09:30:00,43.42,44.08,43.42,43.55,324100.0,25.793,26.1851,25.793,25.8702,324100.0
2011-10-13 10:00:00,43.55,43.85,43.47,43.83,218000.0,25.8702,26.0485,25.8227,26.0366,218000.0
2011-10-13 10:30:00,43.81,43.94,43.59,43.61,176300.0,26.0247,26.1019,25.894,25.9059,176300.0
2011-10-13 11:00:00,43.61,43.8,43.56,43.71,249200.0,25.9059,26.0188,25.8762,25.9653,249200.0
2011-10-13 11:30:00,43.71,43.9,43.71,43.8,172800.0,25.9653,26.0782,25.9653,26.0188,172800.0
2011-10-13 12:00:00,43.81,43.92,43.76,43.77,75400.0,26.0247,26.09,25.995,26.0009,75400.0
2011-10-13 12:30:00,43.77,43.89,43.75,43.85,734100.0,26.0009,26.0722,25.989,26.0485,734100.0
2011-10-13 13:00:00,43.85,44.0,43.75,43.83,192700.0,26.0485,26.1376,25.989,26.0366,192700.0
2011-10-13 13:30:00,43.84,43.95,43.71,43.76,120300.0,26.0425,26.1079,25.9653,25.995,120300.0
2011-10-13 14:00:00,43.76,43.91,43.75,43.84,117000.0,25.995,26.0841,25.989,26.0425,117000.0
2011-10-13 14:30:00,43.84,43.97,43.82,43.87,229300.0,26.0425,26.1197,26.0306,26.0603,229300.0
2011-10-13 15:00:00,43.87,44.0,43.66,43.69,452300.0,26.0603,26.1376,25.9356,25.9534,452300.0
2011-10-13 15:30:00,43.7,43.84,43.62,43.74,560000.0,25.9593,26.0425,25.9118,25.9831,560000.0
2011-10-14 09:30:00,44.26,44.26,43.63,43.98,250100.0,26.292,26.292,25.9178,26.1257,250100.0
2011-10-14 10:00:00,43.98,44.0,43.48,43.49,286000.0,26.1257,26.1376,25.8287,25.8346,286000.0
2011-10-14 10:30:00,43.49,43.52,43.07,43.27,432000.0,25.8346,25.8524,25.5851,25.7039,432000.0
2011-10-14 11:00:00,43.28,43.41,43.11,43.13,233800.0,25.7099,25.7871,25.6089,25.6207,233800.0
2011-10-14 11:30:00,43.12,43.31,43.12,43.23,123000.0,25.6148,25.7277,25.6148,25.6802,123000.0
2011-10-14 12:00:00,43.23,43.27,43.13,43.25,131000.0,25.6802,25.7039,25.6207,25.692,131000.0
2011-10-14 12:30:00,43.25,43.48,43.25,43.33,104600.0,25.692,25.8287,25.692,25.7396,104600.0
2011-10-14 13:00:00,43.33,43.59,43.22,43.52,142000.0,25.7396,25.894,25.6742,25.8524,142000.0
2011-10-14 13:30:00,43.52,43.57,43.43,43.51,152400.0,25.8524,25.8821,25.799,25.8465,152400.0
2011-10-14 14:00:00,43.51,43.72,43.51,43.64,87100.0,25.8465,25.9712,25.8465,25.9237,87100.0
2011-10-14 14:30:00,43.64,43.8,43.52,43.79,118100.0,25.9237,26.0188,25.8524,26.0128,118100.0
2011-10-14 15:00:00,43.79,43.79,43.59,43.67,179500.0,26.0128,26.0128,25.894,25.9415,179500.0
2011-10-14 15:30:00,43.67,43.85,43.62,43.84,481600.0,25.9415,26.0485,25.9118,26.0425,481600.0
2011-10-17 09:30:00,43.67,43.99,43.5,43.71,293300.0,25.9415,26.1316,25.8405,25.9653,293300.0
2011-10-17 10:00:00,43.73,43.78,43.3,43.41,337600.0,25.9772,26.0069,25.7217,25.7871,337600.0
2011-10-17 10:30:00,43.41,43.47,43.08,43.25,283400.0,25.7871,25.8227,25.591,25.692,283400.0
2011-10-17 11:00:00,43.24,43.5,43.24,43.5,181300.0,25.6861,25.8405,25.6861,25.8405,181300.0
2011-10-17 11:30:00,43.5,43.54,43.13,43.18,180600.0,25.8405,25.8643,25.6207,25.6504,180600.0
2011-10-17 12:00:00,43.17,43.17,42.9,43.01,215400.0,25.6445,25.6445,25.4841,25.5495,215400.0
2011-10-17 12:30:00,43.01,43.02,42.83,42.95,149400.0,25.5495,25.5554,25.4425,25.5138,149400.0
2011-10-17 13:00:00,42.94,43.34,42.93,43.28,145400.0,25.5079,25.7455,25.5019,25.7099,145400.0
2011-10-17 13:30:00,43.27,43.34,43.13,43.27,173600.0,25.7039,25.7455,25.6207,25.7039,173600.0
2011-10-17 14:00:00,43.27,43.27,43.06,43.13,131900.0,25.7039,25.7039,25.5792,25.6207,131900.0
2011-10-17 14:30:00,43.12,43.13,42.93,43.11,230700.0,25.6148,25.6207,25.5019,25.6089,230700.0
2011-10-17 15:00:00,43.11,43.34,43.1,43.28,222800.0,25.6089,25.7455,25.6029,25.7099,222800.0
2011-10-17 15:30:00,43.28,43.36,43.1,43.23,567200.0,25.7099,25.7574,25.6029,25.6802,567200.0
2011-10-18 09:30:00,43.18,43.49,42.71,42.88,138800.0,25.6504,25.8346,25.3713,25.4722,138800.0
2011-10-18 10:00:00,42.9,43.5,42.67,43.47,161500.0,25.4841,25.8405,25.3475,25.8227,161500.0
2011-10-18 10:30:00,43.48,43.56,43.31,43.49,115700.0,25.8287,25.8762,25.7277,25.8346,115700.0
2011-10-18 11:00:00,43.5,43.57,43.37,43.38,112200.0,25.8405,25.8821,25.7633,25.7693,112200.0
2011-10-18 11:30:00,43.4,43.74,43.39,43.66,153200.0,25.7811,25.9831,25.7752,25.9356,153200.0
2011-10-18 12:00:00,43.66,43.74,43.52,43.55,75100.0,25.9356,25.9831,25.8524,25.8702,75100.0
2011-10-18 12:30:00,43.55,43.69,43.52,43.61,62000.0,25.8702,25.9534,25.8524,25.9059,62000.0
2011-10-18 13:00:00,43.61,43.63,43.48,43.6,37600.0,25.9059,25.9178,25.8287,25.8999,37600.0
2011-10-18 13:30:00,43.6,43.67,43.39,43.54,124000.0,25.8999,25.9415,25.7752,25.8643,124000.0
2011-10-18 14:00:00,43.55,43.55,43.31,43.38,137000.0,25.8702,25.8702,25.7277,25.7693,137000.0
2011-10-18 14:30:00,43.38,43.45,43.1,43.28,217500.0,25.7693,25.8108,25.6029,25.7099,217500.0
2011-10-18 15:00:00,43.29,43.88,43.29,43.73,745900.0,25.7158,26.0663,25.7158,25.9772,745900.0
2011-10-18 15:30:00,43.74,43.94,43.63,43.74,699100.0,25.9831,26.1019,25.9178,25.9831,699100.0
2011-10-19 09:30:00,43.65,43.67,43.33,43.5,172300.0,25.9296,25.9415,25.7396,25.8405,172300.0
2011-10-19 10:00:00,43.51,43.79,43.31,43.76,176000.0,25.8465,26.0128,25.7277,25.995,176000.0
2011-10-19 10:30:00,43.78,43.87,43.65,43.7,103600.0,26.0069,26.0603,25.9296,25.9593,103600.0
2011-10-19 11:00:00,43.68,43.74,43.55,43.57,86600.0,25.9475,25.9831,25.8702,25.8821,86600.0
2011-10-19 11:30:00,43.57,43.73,43.57,43.57,55800.0,25.8821,25.9772,25.8821,25.8821,55800.0
2011-10-19 12:00:00,43.57,43.8,43.49,43.8,68400.0,25.8821,26.0188,25.8346,26.0188,68400.0
2011-10-19 12:30:00,43.8,44.24,43.75,44.06,242600.0,26.0188,26.2801,25.989,26.1732,242600.0
2011-10-19 13:00:00,44.05,44.33,44.05,44.14,149500.0,26.1673,26.3336,26.1673,26.2207,149500.0
2011-10-19 13:30:00,44.14,44.15,43.83,43.95,169300.0,26.2207,26.2267,26.0366,26.1079,169300.0
2011-10-19 14:00:00,43.95,43.97,43.33,43.35,308200.0,26.1079,26.1197,25.7396,25.7514,308200.0
2011-10-19 14:30:00,43.35,43.5,43.24,43.28,223200.0,25.7514,25.8405,25.6861,25.7099,223200.0
2011-10-19 15:00:00,43.25,43.35,43.1,43.24,231100.0,25.692,25.7514,25.6029,25.6861,231100.0
2011-10-19 15:30:00,43.24,43.33,43.05,43.22,624800.0,25.6861,25.7396,25.5732,25.6742,624800.0
2011-10-20 09:30:00,42.79,42.79,41.7,42.1,474400.0,25.4188,25.4188,24.7713,25.0089,474400.0
2011-10-20 10:00:00,42.11,42.33,41.96,42.01,438800.0,25.0148,25.1455,24.9257,24.9554,438800.0
2011-10-20 10:30:00,42.0,42.25,41.8,41.8,329000.0,24.9495,25.098,24.8307,24.8307,329000.0
2011-10-20 11:00:00,41.8,42.08,41.57,42.04,238700.0,24.8307,24.997,24.6941,24.9732,238700.0
2011-10-20 11:30:00,42.05,42.25,41.78,41.8,181100.0,24.9792,25.098,24.8188,24.8307,181100.0
2011-10-20 12:00:00,41.81,41.9,41.68,41.9,149100.0,24.8366,24.8901,24.7594,24.8901,149100.0
2011-10-20 12:30:00,41.89,42.16,41.89,42.14,107100.0,24.8841,25.0445,24.8841,25.0327,107100.0
2011-10-20 13:00:00,42.14,42.74,42.1,42.7,320500.0,25.0327,25.3891,25.0089,25.3653,320500.0
2011-10-20 13:30:00,42.7,42.77,42.54,42.64,178700.0,25.3653,25.4069,25.2703,25.3297,178700.0
2011-10-20 14:00:00,42.64,42.75,42.55,42.71,153400.0,25.3297,25.395,25.2762,25.3713,153400.0
2011-10-20 14:30:00,42.71,42.82,42.47,42.75,494700.0,25.3713,25.4366,25.2287,25.395,494700.0
2011-10-20 15:00:00,42.74,42.79,42.56,42.62,292700.0,25.3891,25.4188,25.2821,25.3178,292700.0
2011-10-20 15:30:00,42.61,42.74,42.51,42.52,631400.0,25.3118,25.3891,25.2524,25.2584,631400.0
2011-10-21 09:30:00,43.12,43.68,43.03,43.58,388700.0,25.6148,25.9475,25.5613,25.8881,388700.0
2011-10-21 10:00:00,43.58,43.9,43.52,43.83,155300.0,25.8881,26.0782,25.8524,26.0366,155300.0
2011-10-21 10:30:00,43.82,43.87,43.41,43.41,237300.0,26.0306,26.0603,25.7871,25.7871,237300.0
2011-10-21 11:00:00,43.41,43.43,43.18,43.33,175500.0,25.7871,25.799,25.6504,25.7396,175500.0
2011-10-21 11:30:00,43.34,43.4,43.21,43.22,126300.0,25.7455,25.7811,25.6683,25.6742,126300.0
2011-10-21 12:00:00,43.21,43.23,43.0,43.08,116300.0,25.6683,25.6802,25.5435,25.591,116300.0
2011-10-21 12:30:00,43.09,43.11,42.96,43.05,117300.0,25.597,25.6089,25.5198,25.5732,117300.0
2011-10-21 13:00:00,43.04,43.06,42.82,42.9,137500.0,25.5673,25.5792,25.4366,25.4841,137500.0
2011-10-21 13:30:00,42.9,42.99,42.82,42.83,90900.0,25.4841,25.5376,25.4366,25.4425,90900.0
2011-10-21 14:00:00,42.83,43.06,42.79,43.02,124900.0,25.4425,25.5792,25.4188,25.5554,124900.0
2011-10-21 14:30:00,43.01,43.09,42.9,43.09,97300.0,25.5495,25.597,25.4841,25.597,97300.0
2011-10-21 15:00:00,43.1,43.25,43.07,43.18,121300.0,25.6029,25.692,25.5851,25.6504,121300.0
2011-10-21 15:30:00,43.17,43.34,43.0,43.31,341700.0,25.6445,25.7455,25.5435,25.7277,341700.0
2011-10-24 09:30:00,43.78,44.8,43.68,44.44,359100.0,26.0069,26.6128,25.9475,26.3989,359100.0
2011-10-24 10:00:00,44.43,44.44,44.06,44.1,378800.0,26.393,26.3989,26.1732,26.197,378800.0
2011-10-24 10:30:00,44.11,44.75,44.11,44.65,254300.0,26.2029,26.5831,26.2029,26.5237,254300.0
2011-10-24 11:00:00,44.66,44.89,44.62,44.84,252400.0,26.5296,26.6662,26.5059,26.6365,252400.0
2011-10-24 11:30:00,44.84,44.93,44.71,44.87,139100.0,26.6365,26.69,26.5593,26.6544,139100.0
2011-10-24 12:00:00,44.86,44.9,44.8,44.89,103000.0,26.6484,26.6722,26.6128,26.6662,103000.0
2011-10-24 12:30:00,44.89,44.97,44.75,44.96,148800.0,26.6662,26.7138,26.5831,26.7078,148800.0
2011-10-24 13:00:00,44.96,44.98,44.88,44.9,90800.0,26.7078,26.7197,26.6603,26.6722,90800.0
2011-10-24 13:30:00,44.9,45.0,44.86,44.96,94900.0,26.6722,26.7316,26.6484,26.7078,94900.0
2011-10-24 14:00:00,44.97,44.98,44.68,44.75,185300.0,26.7138,26.7197,26.5415,26.5831,185300.0
2011-10-24 14:30:00,44.76,44.85,44.69,44.82,212000.0,26.589,26.6425,26.5474,26.6247,212000.0
2011-10-24 15:00:00,44.82,44.92,44.74,44.82,227600.0,26.6247,26.6841,26.5771,26.6247,227600.0
2011-10-24 15:30:00,44.82,44.89,44.68,44.83,626100.0,26.6247,26.6662,26.5415,26.6306,626100.0
2011-10-25 09:30:00,44.99,45.09,44.28,44.91,349000.0,26.7257,26.7851,26.3039,26.6781,349000.0
2011-10-25 10:00:00,44.84,45.34,44.72,45.28,314400.0,26.6365,26.9336,26.5653,26.8979,314400.0
2011-10-25 10:30:00,45.27,45.7,45.15,45.37,305900.0,26.892,27.1474,26.8207,26.9514,305900.0
2011-10-25 11:00:00,45.37,45.44,45.15,45.31,216300.0,26.9514,26.993,26.8207,26.9157,216300.0
2011-10-25 11:30:00,45.29,45.41,45.18,45.24,123900.0,26.9039,26.9751,26.8385,26.8742,123900.0
2011-10-25 12:00:00,45.24,45.38,45.19,45.33,138800.0,26.8742,26.9573,26.8445,26.9276,138800.0
2011-10-25 12:30:00,45.33,45.39,45.12,45.2,100300.0,26.9276,26.9633,26.8029,26.8504,100300.0
2011-10-25 13:00:00,45.2,45.35,45.16,45.23,77300.0,26.8504,26.9395,26.8266,26.8682,77300.0
2011-10-25 13:30:00,45.21,45.21,45.02,45.1,133500.0,26.8563,26.8563,26.7435,26.791,133500.0
2011-10-25 14:00:00,45.09,45.15,44.85,45.09,182100.0,26.7851,26.8207,26.6425,26.7851,182100.0
2011-10-25 14:30:00,45.08,45.18,44.99,45.17,183900.0,26.7791,26.8385,26.7257,26.8326,183900.0
2011-10-25 15:00:00,45.18,45.29,44.91,44.97,205600.0,26.8385,26.9039,26.6781,26.7138,205600.0
2011-10-25 15:30:00,44.97,45.03,44.75,44.82,428000.0,26.7138,26.7494,26.5831,26.6247,428000.0
2011-10-26 09:30:00,45.83,45.83,45.27,45.33,309100.0,27.2246,27.2246,26.892,26.9276,309100.0
2011-10-26 10:00:00,45.33,45.35,44.81,44.97,198200.0,26.9276,26.9395,26.6187,26.7138,198200.0
2011-10-26 10:30:00,44.97,44.97,44.41,44.55,385400.0,26.7138,26.7138,26.3811,26.4643,385400.0
2011-10-26 11:00:00,44.54,44.78,44.45,44.63,134600.0,26.4583,26.6009,26.4049,26.5118,134600.0
2011-10-26 11:30:00,44.61,45.04,44.6,44.77,181500.0,26.4999,26.7554,26.494,26.595,181500.0
2011-10-26 12:00:00,44.76,44.91,44.69,44.72,123400.0,26.589,26.6781,26.5474,26.5653,123400.0
2011-10-26 12:30:00,44.71,44.87,44.65,44.68,108800.0,26.5593,26.6544,26.5237,26.5415,108800.0
2011-10-26 13:00:00,44.68,44.77,44.53,44.77,119500.0,26.5415,26.595,26.4524,26.595,119500.0
2011-10-26 13:30:00,44.77,45.21,44.76,45.1,327400.0,26.595,26.8563,26.589,26.791,327400.0
2011-10-26 14:00:00,45.11,45.27,44.95,45.19,273700.0,26.7969,26.892,26.7019,26.8445,273700.0
2011-10-26 14:30:00,45.18,45.37,45.0,45.14,221100.0,26.8385,26.9514,26.7316,26.8148,221100.0
2011-10-26 15:00:00,45.14,45.44,45.13,45.32,260000.0,26.8148,26.993,26.8088,26.9217,260000.0
2011-10-26 15:30:00,45.32,45.53,45.12,45.22,511000.0,26.9217,27.0464,26.8029,26.8623,511000.0
2011-10-27 09:30:00,46.53,48.0,46.52,47.24,526900.0,27.6405,28.5137,27.6345,28.0622,526900.0
2011-10-27 10:00:00,47.28,47.55,47.1,47.33,294700.0,28.086,28.2464,27.9791,28.1157,294700.0
2011-10-27 10:30:00,47.33,47.35,47.11,47.25,242500.0,28.1157,28.1276,27.985,28.0682,242500.0
2011-10-27 11:00:00,47.26,47.27,46.7,46.74,274100.0,28.0741,28.0801,27.7415,27.7652,274100.0
2011-10-27 11:30:00,46.73,46.97,46.63,46.96,210800.0,27.7593,27.9018,27.6999,27.8959,210800.0
2011-10-27 12:00:00,46.95,47.17,46.95,47.13,208900.0,27.89,28.0207,27.89,27.9969,208900.0
2011-10-27 12:30:00,47.13,47.23,47.09,47.17,127700.0,27.9969,28.0563,27.9731,28.0207,127700.0
2011-10-27 13:00:00,47.16,47.42,47.15,47.35,159100.0,28.0147,28.1692,28.0088,28.1276,159100.0
2011-10-27 13:30:00,47.34,47.66,47.3,47.64,167700.0,28.1216,28.3117,28.0979,28.2998,167700.0
2011-10-27 14:00:00,47.64,47.69,47.46,47.64,226200.0,28.2998,28.3295,28.1929,28.2998,226200.0
2011-10-27 14:30:00,47.64,47.64,47.37,47.45,240900.0,28.2998,28.2998,28.1395,28.187,240900.0
2011-10-27 15:00:00,47.44,47.85,47.39,47.8,310100.0,28.181,28.4246,28.1513,28.3949,310100.0
2011-10-27 15:30:00,47.8,47.85,47.13,47.31,916400.0,28.3949,28.4246,27.9969,28.1038,916400.0
2011-10-28 09:30:00,45.94,47.55,45.78,47.29,605600.0,27.29,28.2464,27.1949,28.0919,605600.0
2011-10-28 10:00:00,47.31,47.47,46.88,47.36,292300.0,28.1038,28.1989,27.8484,28.1335,292300.0
2011-10-28 10:30:00,47.37,47.54,47.05,47.54,249800.0,28.1395,28.2404,27.9494,28.2404,249800.0
2011-10-28 11:00:00,47.55,47.57,47.13,47.15,144200.0,28.2464,28.2583,27.9969,28.0088,144200.0
2011-10-28 11:30:00,47.15,47.28,46.77,46.85,202400.0,28.0088,28.086,27.783,27.8306,202400.0
2011-10-28 12:00:00,46.85,47.0,46.72,46.78,111000.0,27.8306,27.9197,27.7533,27.789,111000.0
2011-10-28 12:30:00,46.78,47.12,46.77,47.12,157700.0,27.789,27.9909,27.783,27.9909,157700.0
2011-10-28 13:00:00,47.13,47.21,46.87,47.03,146600.0,27.9969,28.0444,27.8424,27.9375,146600.0
2011-10-28 13:30:00,47.03,47.24,47.02,47.2,166600.0,27.9375,28.0622,27.9315,28.0385,166600.0
2011-10-28 14:00:00,47.2,47.21,47.02,47.07,126900.0,28.0385,28.0444,27.9315,27.9612,126900.0
2011-10-28 14:30:00,47.08,47.23,47.07,47.12,168800.0,27.9672,28.0563,27.9612,27.9909,168800.0
2011-10-28 15:00:00,47.13,47.31,47.1,47.29,184600.0,27.9969,28.1038,27.9791,28.0919,184600.0
2011-10-28 15:30:00,47.3,47.4,47.17,47.34,426800.0,28.0979,28.1573,28.0207,28.1216,426800.0
2011-10-31 09:30:00,46.83,47.05,46.74,46.89,296100.0,27.8187,27.9494,27.7652,27.8543,296100.0
2011-10-31 10:00:00,46.89,47.01,46.73,46.94,217900.0,27.8543,27.9256,27.7593,27.884,217900.0
2011-10-31 10:30:00,46.95,47.32,46.94,47.06,197300.0,27.89,28.1098,27.884,27.9553,197300.0
2011-10-31 11:00:00,47.05,47.07,46.84,46.95,186600.0,27.9494,27.9612,27.8246,27.89,186600.0
2011-10-31 11:30:00,46.95,47.33,46.92,47.14,159100.0,27.89,28.1157,27.8721,28.0028,159100.0
2011-10-31 12:00:00,47.13,47.15,46.98,47.05,110700.0,27.9969,28.0088,27.9078,27.9494,110700.0
2011-10-31 12:30:00,47.03,47.17,46.98,47.17,110600.0,27.9375,28.0207,27.9078,28.0207,110600.0
2011-10-31 13:00:00,47.17,47.37,47.16,47.16,141000.0,28.0207,28.1395,28.0147,28.0147,141000.0
2011-10-31 13:30:00,47.15,47.67,47.12,47.58,208200.0,28.0088,28.3177,27.9909,28.2642,208200.0
2011-10-31 14:00:00,47.58,47.62,47.31,47.45,177900.0,28.2642,28.288,28.1038,28.187,177900.0
2011-10-31 14:30:00,47.46,47.55,47.34,47.5,209800.0,28.1929,28.2464,28.1216,28.2167,209800.0
2011-10-31 15:00:00,47.5,47.5,47.15,47.16,327800.0,28.2167,28.2167,28.0088,28.0147,327800.0
2011-10-31 15:30:00,47.15,47.42,47.09,47.09,866700.0,28.0088,28.1692,27.9731,27.9731,866700.0
2011-11-01 09:30:00,45.6,45.99,45.32,45.82,367800.0,27.088,27.3197,26.9217,27.2187,367800.0
2011-11-01 10:00:00,45.79,46.1,45.62,45.99,252300.0,27.2009,27.385,27.0999,27.3197,252300.0
2011-11-01 10:30:00,45.99,46.19,45.91,45.95,209700.0,27.3197,27.4385,27.2722,27.2959,209700.0
2011-11-01 11:00:00,45.95,46.0,45.74,45.75,133700.0,27.2959,27.3256,27.1712,27.1771,133700.0
2011-11-01 11:30:00,45.75,45.77,45.27,45.35,250000.0,27.1771,27.189,26.892,26.9395,250000.0
2011-11-01 12:00:00,45.35,45.59,45.21,45.49,180700.0,26.9395,27.0821,26.8563,27.0227,180700.0
2011-11-01 12:30:00,45.48,45.63,45.27,45.29,146100.0,27.0167,27.1058,26.892,26.9039,146100.0
2011-11-01 13:00:00,45.27,45.67,45.22,45.62,217100.0,26.892,27.1296,26.8623,27.0999,217100.0
2011-11-01 13:30:00,45.62,45.95,45.57,45.66,313700.0,27.0999,27.2959,27.0702,27.1237,313700.0
2011-11-01 14:00:00,45.66,45.92,45.59,45.78,182800.0,27.1237,27.2781,27.0821,27.1949,182800.0
2011-11-01 14:30:00,45.78,45.81,45.45,45.57,208600.0,27.1949,27.2128,26.9989,27.0702,208600.0
2011-11-01 15:00:00,45.58,45.6,45.3,45.47,202700.0,27.0761,27.088,26.9098,27.0108,202700.0
2011-11-01 15:30:00,45.47,45.68,45.16,45.27,644200.0,27.0108,27.1355,26.8266,26.892,644200.0
2011-11-02 09:30:00,45.72,45.89,45.37,45.45,154200.0,27.1593,27.2603,26.9514,26.9989,154200.0
2011-11-02 10:00:00,45.44,45.65,45.25,45.65,140200.0,26.993,27.1177,26.8801,27.1177,140200.0
2011-11-02 10:30:00,45.64,45.99,45.53,45.89,168700.0,27.1118,27.3197,27.0464,27.2603,168700.0
2011-11-02 11:00:00,45.91,46.04,45.81,45.88,259000.0,27.2722,27.3494,27.2128,27.2543,259000.0
2011-11-02 11:30:00,45.87,45.87,45.59,45.7,109700.0,27.2484,27.2484,27.0821,27.1474,109700.0
2011-11-02 12:00:00,45.68,45.69,45.49,45.69,126600.0,27.1355,27.1415,27.0227,27.1415,126600.0
2011-11-02 12:30:00,45.67,45.78,45.48,45.53,189900.0,27.1296,27.1949,27.0167,27.0464,189900.0
2011-11-02 13:00:00,45.53,45.56,45.33,45.43,171300.0,27.0464,27.0643,26.9276,26.987,171300.0
2011-11-02 13:30:00,45.41,45.65,45.38,45.52,88400.0,26.9751,27.1177,26.9573,27.0405,88400.0
2011-11-02 14:00:00,45.51,45.68,45.4,45.57,194200.0,27.0346,27.1355,26.9692,27.0702,194200.0
2011-11-02 14:30:00,45.57,45.87,45.52,45.77,168100.0,27.0702,27.2484,27.0405,27.189,168100.0
2011-11-02 15:00:00,45.78,45.89,45.67,45.77,169200.0,27.1949,27.2603,27.1296,27.189,169200.0
2011-11-02 15:30:00,45.77,45.83,45.61,45.72,457500.0,27.189,27.2246,27.094,27.1593,457500.0
2011-11-03 09:30:00,46.24,46.39,45.31,45.56,316600.0,27.4682,27.5573,26.9157,27.0643,316600.0
2011-11-03 10:00:00,45.56,45.64,45.06,45.59,234300.0,27.0643,27.1118,26.7672,27.0821,234300.0
2011-11-03 10:30:00,45.61,45.94,45.57,45.74,203800.0,27.094,27.29,27.0702,27.1712,203800.0
2011-11-03 11:00:00,45.77,46.43,45.73,46.35,183900.0,27.189,27.5811,27.1652,27.5335,183900.0
2011-11-03 11:30:00,46.35,46.39,46.09,46.11,62000.0,27.5335,27.5573,27.3791,27.391,62000.0
2011-11-03 12:00:00,46.11,46.41,46.11,46.4,144600.0,27.391,27.5692,27.391,27.5632,144600.0
2011-11-03 12:30:00,46.4,46.68,46.3,46.64,99100.0,27.5632,27.7296,27.5038,27.7058,99100.0
2011-11-03 13:00:00,46.64,46.81,46.59,46.74,142500.0,27.7058,27.8068,27.6761,27.7652,142500.0
2011-11-03 13:30:00,46.74,47.05,46.63,46.93,234900.0,27.7652,27.9494,27.6999,27.8781,234900.0
2011-11-03 14:00:00,46.94,47.13,46.9,46.98,284600.0,27.884,27.9969,27.8603,27.9078,284600.0
2011-11-03 14:30:00,46.99,47.15,46.99,47.14,127100.0,27.9137,28.0088,27.9137,28.0028,127100.0
2011-11-03 15:00:00,47.13,47.31,47.12,47.23,270300.0,27.9969,28.1038,27.9909,28.0563,270300.0
2011-11-03 15:30:00,47.21,47.32,47.14,47.25,448100.0,28.0444,28.1098,28.0028,28.0682,448100.0
2011-11-04 09:30:00,46.87,47.29,46.44,46.46,198300.0,27.8424,28.0919,27.587,27.5989,198300.0
2011-11-04 10:00:00,46.46,46.92,46.43,46.47,161300.0,27.5989,27.8721,27.5811,27.6048,161300.0
2011-11-04 10:30:00,46.46,46.65,46.22,46.65,158000.0,27.5989,27.7118,27.4563,27.7118,158000.0
2011-11-04 11:00:00,46.65,46.95,46.64,46.91,179000.0,27.7118,27.89,27.7058,27.8662,179000.0
2011-11-04 11:30:00,46.91,47.0,46.77,46.98,169100.0,27.8662,27.9197,27.783,27.9078,169100.0
2011-11-04 12:00:00,46.99,47.28,46.99,47.14,127800.0,27.9137,28.086,27.9137,28.0028,127800.0
2011-11-04 12:30:00,47.14,47.14,47.0,47.12,78400.0,28.0028,28.0028,27.9197,27.9909,78400.0
2011-11-04 13:00:00,47.12,47.34,47.03,47.28,99500.0,27.9909,28.1216,27.9375,28.086,99500.0
2011-11-04 13:30:00,47.28,47.62,47.25,47.53,115600.0,28.086,28.288,28.0682,28.2345,115600.0
2011-11-04 14:00:00,47.53,47.56,47.4,47.52,100700.0,28.2345,28.2523,28.1573,28.2286,100700.0
2011-11-04 14:30:00,47.52,47.55,47.3,47.53,162700.0,28.2286,28.2464,28.0979,28.2345,162700.0
2011-11-04 15:00:00,47.53,47.55,47.37,47.47,349600.0,28.2345,28.2464,28.1395,28.1989,349600.0
2011-11-04 15:30:00,47.48,47.58,47.35,47.48,442500.0,28.2048,28.2642,28.1276,28.2048,442500.0
2011-11-07 09:30:00,47.67,47.67,47.18,47.56,344300.0,28.3177,28.3177,28.0266,28.2523,344300.0
2011-11-07 10:00:00,47.56,47.59,46.95,46.98,292300.0,28.2523,28.2701,27.89,27.9078,292300.0
2011-11-07 10:30:00,46.98,46.99,46.75,46.93,272100.0,27.9078,27.9137,27.7712,27.8781,272100.0
2011-11-07 11:00:00,46.91,47.09,46.75,46.8,207300.0,27.8662,27.9731,27.7712,27.8009,207300.0
2011-11-07 11:30:00,46.81,46.97,46.78,46.82,142000.0,27.8068,27.9018,27.789,27.8127,142000.0
2011-11-07 12:00:00,46.81,46.94,46.41,46.44,141200.0,27.8068,27.884,27.5692,27.587,141200.0
2011-11-07 12:30:00,46.45,46.76,46.36,46.68,127600.0,27.5929,27.7771,27.5395,27.7296,127600.0
2011-11-07 13:00:00,46.67,46.83,46.65,46.71,155100.0,27.7236,27.8187,27.7118,27.7474,155100.0
2011-11-07 13:30:00,46.7,46.95,46.6,46.91,101600.0,27.7415,27.89,27.682,27.8662,101600.0
2011-11-07 14:00:00,46.92,47.13,46.84,47.06,235900.0,27.8721,27.9969,27.8246,27.9553,235900.0
2011-11-07 14:30:00,47.06,47.19,47.0,47.18,129800.0,27.9553,28.0325,27.9197,28.0266,129800.0
2011-11-07 15:00:00,47.18,47.31,47.14,47.21,165000.0,28.0266,28.1038,28.0028,28.0444,165000.0
2011-11-07 15:30:00,47.21,47.39,47.19,47.3,293300.0,28.0444,28.1513,28.0325,28.0979,293300.0
2011-11-08 09:30:00,47.77,47.95,47.43,47.77,168100.0,28.3771,28.484,28.1751,28.3771,168100.0
2011-11-08 10:00:00,47.78,47.8,47.0,47.05,217500.0,28.383,28.3949,27.9197,27.9494,217500.0
2011-11-08 10:30:00,47.05,47.3,46.96,47.1,177800.0,27.9494,28.0979,27.8959,27.9791,177800.0
2011-11-08 11:00:00,47.09,47.19,46.84,47.06,140300.0,27.9731,28.0325,27.8246,27.9553,140300.0
2011-11-08 11:30:00,47.06,47.15,46.89,47.08,67800.0,27.9553,28.0088,27.8543,27.9672,67800.0
2011-11-08 12:00:00,47.05,47.15,46.98,47.01,37100.0,27.9494,28.0088,27.9078,27.9256,37100.0
2011-11-08 12:30:00,47.0,47.11,46.9,47.0,51600.0,27.9197,27.985,27.8603,27.9197,51600.0
2011-11-08 13:00:00,46.98,47.12,46.78,47.06,89700.0,27.9078,27.9909,27.789,27.9553,89700.0
2011-11-08 13:30:00,47.06,47.55,47.06,47.53,210700.0,27.9553,28.2464,27.9553,28.2345,210700.0
2011-11-08 14:00:00,47.52,47.75,47.49,47.75,173400.0,28.2286,28.3652,28.2107,28.3652,173400.0
2011-11-08 14:30:00,47.76,47.82,47.62,47.8,184700.0,28.3711,28.4068,28.288,28.3949,184700.0
2011-11-08 15:00:00,47.79,48.0,47.69,47.92,213200.0,28.389,28.5137,28.3295,28.4662,213200.0
2011-11-08 15:30:00,47.93,48.0,47.73,47.82,560600.0,28.4721,28.5137,28.3533,28.4068,560600.0
2011-11-09 09:30:00,46.26,46.28,45.6,45.96,683000.0,27.6915,27.7035,27.2964,27.5119,683000.0
2011-11-09 10:00:00,45.97,46.24,45.91,46.07,242200.0,27.5179,27.6795,27.482,27.5778,242200.0
2011-11-09 10:30:00,46.08,46.24,45.75,46.06,268400.0,27.5838,27.6795,27.3862,27.5718,268400.0
2011-11-09 11:00:00,46.05,46.37,46.05,46.12,150300.0,27.5658,27.7574,27.5658,27.6077,150300.0
2011-11-09 11:30:00,46.14,46.27,46.03,46.15,69800.0,27.6197,27.6975,27.5538,27.6257,69800.0
2011-11-09 12:00:00,46.14,46.2,45.82,45.86,102200.0,27.6197,27.6556,27.4281,27.4521,102200.0
2011-11-09 12:30:00,45.85,46.18,45.85,46.16,76100.0,27.4461,27.6436,27.4461,27.6316,76100.0
2011-11-09 13:00:00,46.17,46.28,45.98,46.03,173000.0,27.6376,27.7035,27.5239,27.5538,173000.0
2011-11-09 13:30:00,46.03,46.11,45.66,45.79,252500.0,27.5538,27.6017,27.3323,27.4102,252500.0
2011-11-09 14:00:00,45.78,45.78,45.46,45.61,309600.0,27.4042,27.4042,27.2126,27.3024,309600.0
2011-11-09 14:30:00,45.6,45.77,45.51,45.7,233100.0,27.2964,27.3982,27.2426,27.3563,233100.0
2011-11-09 15:00:00,45.7,45.88,45.67,45.79,261400.0,27.3563,27.464,27.3383,27.4102,261400.0
2011-11-09 15:30:00,45.79,45.8,45.38,45.52,704300.0,27.4102,27.4162,27.1647,27.2485,704300.0
2011-11-10 09:30:00,46.23,46.23,45.69,45.73,172300.0,27.6736,27.6736,27.3503,27.3742,172300.0
2011-11-10 10:00:00,45.73,45.98,45.6,45.63,182400.0,27.3742,27.5239,27.2964,27.3144,182400.0
2011-11-10 10:30:00,45.62,45.68,45.37,45.63,187300.0,27.3084,27.3443,27.1588,27.3144,187300.0
2011-11-10 11:00:00,45.65,46.07,45.61,46.05,133500.0,27.3264,27.5778,27.3024,27.5658,133500.0
2011-11-10 11:30:00,46.04,46.4,45.92,46.13,210900.0,27.5598,27.7753,27.488,27.6137,210900.0
2011-11-10 12:00:00,46.13,46.22,46.07,46.09,118600.0,27.6137,27.6676,27.5778,27.5897,118600.0
2011-11-10 12:30:00,46.09,46.3,45.93,46.28,231400.0,27.5897,27.7155,27.494,27.7035,231400.0
2011-11-10 13:00:00,46.29,46.69,46.26,46.57,201100.0,27.7095,27.9489,27.6915,27.8771,201100.0
2011-11-10 13:30:00,46.57,46.74,46.46,46.65,130600.0,27.8771,27.9788,27.8112,27.925,130600.0
2011-11-10 14:00:00,46.65,46.68,46.32,46.35,178100.0,27.925,27.9429,27.7274,27.7454,178100.0
2011-11-10 14:30:00,46.35,46.38,46.08,46.09,197800.0,27.7454,27.7633,27.5838,27.5897,197800.0
2011-11-10 15:00:00,46.1,46.49,46.08,46.41,177900.0,27.5957,27.8292,27.5838,27.7813,177900.0
2011-11-10 15:30:00,46.41,46.47,46.23,46.35,453100.0,27.7813,27.8172,27.6736,27.7454,453100.0
2011-11-11 09:30:00,46.97,47.3,46.73,47.25,187100.0,28.1165,28.3141,27.9729,28.2841,187100.0
2011-11-11 10:00:00,47.25,47.5,47.24,47.44,143800.0,28.2841,28.4338,28.2781,28.3979,143800.0
2011-11-11 10:30:00,47.44,47.88,47.43,47.86,207700.0,28.3979,28.6613,28.3919,28.6493,207700.0
2011-11-11 11:00:00,47.86,47.9,47.66,47.87,102200.0,28.6493,28.6732,28.5296,28.6553,102200.0
2011-11-11 11:30:00,47.89,48.12,47.88,48.05,205400.0,28.6672,28.8049,28.6613,28.763,205400.0
2011-11-11 12:00:00,48.05,48.36,48.04,48.16,231500.0,28.763,28.9486,28.757,28.8289,231500.0
2011-11-11 12:30:00,48.17,48.3,48.11,48.3,126800.0,28.8348,28.9127,28.7989,28.9127,126800.0
2011-11-11 13:00:00,48.29,48.45,48.23,48.41,155700.0,28.9067,29.0025,28.8708,28.9785,155700.0
2011-11-11 13:30:00,48.42,48.5,48.34,48.39,157100.0,28.9845,29.0324,28.9366,28.9665,157100.0
2011-11-11 14:00:00,48.4,48.6,48.4,48.55,191900.0,28.9725,29.0922,28.9725,29.0623,191900.0
2011-11-11 14:30:00,48.56,48.62,48.25,48.33,207000.0,29.0683,29.1042,28.8827,28.9306,207000.0
2011-11-11 15:00:00,48.34,48.46,48.27,48.46,288500.0,28.9366,29.0084,28.8947,29.0084,288500.0
2011-11-11 15:30:00,48.46,48.53,48.35,48.46,591900.0,29.0084,29.0503,28.9426,29.0084,591900.0
2011-11-14 09:30:00,48.14,48.44,48.1,48.39,152400.0,28.8169,28.9965,28.7929,28.9665,152400.0
2011-11-14 10:00:00,48.38,48.75,48.33,48.47,250300.0,28.9606,29.182,28.9306,29.0144,250300.0
2011-11-14 10:30:00,48.49,48.5,47.97,48.16,172400.0,29.0264,29.0324,28.7151,28.8289,172400.0
2011-11-14 11:00:00,48.17,48.29,47.92,47.98,191300.0,28.8348,28.9067,28.6852,28.7211,191300.0
2011-11-14 11:30:00,47.98,48.1,47.71,47.75,128000.0,28.7211,28.7929,28.5595,28.5834,128000.0
2011-11-14 12:00:00,47.75,47.78,47.45,47.48,104400.0,28.5834,28.6014,28.4039,28.4218,104400.0
2011-11-14 12:30:00,47.49,47.78,47.38,47.76,110000.0,28.4278,28.6014,28.3619,28.5894,110000.0
2011-11-14 13:00:00,47.76,47.76,47.5,47.65,132300.0,28.5894,28.5894,28.4338,28.5236,132300.0
2011-11-14 13:30:00,47.65,47.78,47.62,47.7,77600.0,28.5236,28.6014,28.5056,28.5535,77600.0
2011-11-14 14:00:00,47.7,47.77,47.65,47.73,168800.0,28.5535,28.5954,28.5236,28.5715,168800.0
2011-11-14 14:30:00,47.72,47.8,47.71,47.74,265800.0,28.5655,28.6134,28.5595,28.5774,265800.0
2011-11-14 15:00:00,47.73,47.87,47.72,47.83,165800.0,28.5715,28.6553,28.5655,28.6313,165800.0
2011-11-14 15:30:00,47.82,47.91,47.76,47.81,313100.0,28.6253,28.6792,28.5894,28.6193,313100.0
2011-11-15 09:30:00,47.7,48.32,47.59,48.19,295500.0,28.5535,28.9246,28.4877,28.8468,295500.0
2011-11-15 10:00:00,48.19,48.21,47.47,47.72,180700.0,28.8468,28.8588,28.4158,28.5655,180700.0
2011-11-15 10:30:00,47.72,48.14,47.71,47.8,202600.0,28.5655,28.8169,28.5595,28.6134,202600.0
2011-11-15 11:00:00,47.79,48.09,47.66,47.8,124600.0,28.6074,28.787,28.5296,28.6134,124600.0
2011-11-15 11:30:00,47.8,47.98,47.56,47.91,100500.0,28.6134,28.7211,28.4697,28.6792,100500.0
2011-11-15 12:00:00,47.92,48.35,47.91,48.31,108800.0,28.6852,28.9426,28.6792,28.9187,108800.0
2011-11-15 12:30:00,48.32,48.55,48.18,48.36,153200.0,28.9246,29.0623,28.8408,28.9486,153200.0
2011-11-15 13:00:00,48.36,48.49,48.29,48.41,126200.0,28.9486,29.0264,28.9067,28.9785,126200.0
2011-11-15 13:30:00,48.41,48.55,48.41,48.48,125200.0,28.9785,29.0623,28.9785,29.0204,125200.0
2011-11-15 14:00:00,48.49,48.7,48.46,48.58,135900.0,29.0264,29.1521,29.0084,29.0803,135900.0
2011-11-15 14:30:00,48.59,48.75,48.56,48.7,99500.0,29.0863,29.182,29.0683,29.1521,99500.0
2011-11-15 15:00:00,48.7,48.75,48.59,48.69,114700.0,29.1521,29.182,29.0863,29.1461,114700.0
2011-11-15 15:30:00,48.69,48.7,48.35,48.41,298200.0,29.1461,29.1521,28.9426,28.9785,298200.0
2011-11-16 09:30:00,47.84,48.4,47.69,48.28,165300.0,28.6373,28.9725,28.5475,28.9007,165300.0
2011-11-16 10:00:00,48.27,48.4,47.93,48.03,193600.0,28.8947,28.9725,28.6912,28.751,193600.0
2011-11-16 10:30:00,48.01,48.44,47.96,48.43,112800.0,28.7391,28.9965,28.7091,28.9905,112800.0
2011-11-16 11:00:00,48.43,48.66,48.37,48.53,128000.0,28.9905,29.1282,28.9546,29.0503,128000.0
2011-11-16 11:30:00,48.52,48.55,47.86,47.92,196300.0,29.0444,29.0623,28.6493,28.6852,196300.0
2011-11-16 12:00:00,47.93,48.2,47.88,48.18,94600.0,28.6912,28.8528,28.6613,28.8408,94600.0
2011-11-16 12:30:00,48.16,48.39,48.09,48.19,75700.0,28.8289,28.9665,28.787,28.8468,75700.0
2011-11-16 13:00:00,48.2,48.44,48.16,48.44,81700.0,28.8528,28.9965,28.8289,28.9965,81700.0
2011-11-16 13:30:00,48.43,48.59,48.38,48.46,116000.0,28.9905,29.0863,28.9606,29.0084,116000.0
2011-11-16 14:00:00,48.46,48.51,48.22,48.3,82100.0,29.0084,29.0384,28.8648,28.9127,82100.0
2011-11-16 14:30:00,48.31,48.43,48.19,48.24,110400.0,28.9187,28.9905,28.8468,28.8767,110400.0
2011-11-16 15:00:00,48.25,48.29,47.85,47.87,165200.0,28.8827,28.9067,28.6433,28.6553,165200.0
2011-11-16 15:30:00,47.87,47.87,47.44,47.56,586800.0,28.6553,28.6553,28.3979,28.4697,586800.0
2011-11-17 09:30:00,47.37,47.37,46.47,46.69,521400.0,28.356,28.356,27.8172,27.9489,521400.0
2011-11-17 10:00:00,46.65,46.78,46.48,46.78,407500.0,27.925,28.0028,27.8232,28.0028,407500.0
2011-11-17 10:30:00,46.76,46.76,46.09,46.1,369300.0,27.9908,27.9908,27.5897,27.5957,369300.0
2011-11-17 11:00:00,46.09,46.23,45.77,46.15,337800.0,27.5897,27.6736,27.3982,27.6257,337800.0
2011-11-17 11:30:00,46.14,46.37,45.88,45.99,154200.0,27.6197,27.7574,27.464,27.5299,154200.0
2011-11-17 12:00:00,45.99,46.07,45.42,45.44,260200.0,27.5299,27.5778,27.1887,27.2007,260200.0
2011-11-17 12:30:00,45.43,45.43,44.85,45.24,535400.0,27.1947,27.1947,26.8475,27.0809,535400.0
2011-11-17 13:00:00,45.25,45.36,44.96,45.22,254800.0,27.0869,27.1528,26.9133,27.069,254800.0
2011-11-17 13:30:00,45.21,45.27,44.94,45.25,305900.0,27.063,27.0989,26.9013,27.0869,305900.0
2011-11-17 14:00:00,45.24,45.26,45.06,45.22,236700.0,27.0809,27.0929,26.9732,27.069,236700.0
2011-11-17 14:30:00,45.22,45.52,45.13,45.35,223500.0,27.069,27.2485,27.0151,27.1468,223500.0
2011-11-17 15:00:00,45.34,45.57,45.23,45.42,350000.0,27.1408,27.2785,27.0749,27.1887,350000.0
2011-11-17 15:30:00,45.42,45.53,45.21,45.51,742200.0,27.1887,27.2545,27.063,27.2426,742200.0
2011-11-18 09:30:00,45.72,45.93,45.11,45.5,404100.0,27.3683,27.494,27.0031,27.2366,404100.0
2011-11-18 10:00:00,45.52,45.72,45.18,45.3,303400.0,27.2485,27.3683,27.045,27.1168,303400.0
2011-11-18 10:30:00,45.32,45.62,45.25,45.45,197100.0,27.1288,27.3084,27.0869,27.2066,197100.0
2011-11-18 11:00:00,45.44,45.5,45.09,45.09,198100.0,27.2007,27.2366,26.9911,26.9911,198100.0
2011-11-18 11:30:00,45.11,45.14,44.81,44.81,207600.0,27.0031,27.0211,26.8235,26.8235,207600.0
2011-11-18 12:00:00,44.82,44.82,44.51,44.65,349200.0,26.8295,26.8295,26.6439,26.7278,349200.0
2011-11-18 12:30:00,44.66,44.74,44.58,44.59,242000.0,26.7337,26.7816,26.6859,26.6918,242000.0
2011-11-18 13:00:00,44.59,44.65,44.56,44.6,207100.0,26.6918,26.7278,26.6739,26.6978,207100.0
2011-11-18 13:30:00,44.59,44.7,44.47,44.48,212300.0,26.6918,26.7577,26.62,26.626,212300.0
2011-11-18 14:00:00,44.48,44.62,44.38,44.49,312000.0,26.626,26.7098,26.5661,26.632,312000.0
2011-11-18 14:30:00,44.49,44.66,44.3,44.32,311800.0,26.632,26.7337,26.5182,26.5302,311800.0
2011-11-18 15:00:00,44.32,44.46,44.22,44.42,347400.0,26.5302,26.614,26.4704,26.5901,347400.0
2011-11-18 15:30:00,44.42,44.5,44.34,44.36,686400.0,26.5901,26.638,26.5422,26.5542,686400.0
2011-11-21 09:30:00,43.99,44.0,43.36,43.53,474200.0,26.3327,26.3387,25.9556,26.0573,474200.0
2011-11-21 10:00:00,43.54,43.75,43.34,43.7,269000.0,26.0633,26.189,25.9436,26.1591,269000.0
2011-11-21 10:30:00,43.7,43.98,43.58,43.6,306800.0,26.1591,26.3267,26.0872,26.0992,306800.0
2011-11-21 11:00:00,43.6,43.83,43.5,43.74,225700.0,26.0992,26.2369,26.0394,26.183,225700.0
2011-11-21 11:30:00,43.72,43.88,43.51,43.85,152100.0,26.1711,26.2668,26.0453,26.2489,152100.0
2011-11-21 12:00:00,43.86,43.98,43.82,43.86,137600.0,26.2549,26.3267,26.2309,26.2549,137600.0
2011-11-21 12:30:00,43.85,44.0,43.82,43.96,127900.0,26.2489,26.3387,26.2309,26.3147,127900.0
2011-11-21 13:00:00,43.97,44.2,43.94,44.01,239200.0,26.3207,26.4584,26.3027,26.3446,239200.0
2011-11-21 13:30:00,44.02,44.06,43.9,43.91,151700.0,26.3506,26.3746,26.2788,26.2848,151700.0
2011-11-21 14:00:00,43.91,44.36,43.88,44.26,232700.0,26.2848,26.5542,26.2668,26.4943,232700.0
2011-11-21 14:30:00,44.24,44.39,44.19,44.21,212600.0,26.4823,26.5721,26.4524,26.4644,212600.0
2011-11-21 15:00:00,44.21,44.48,44.08,44.41,300800.0,26.4644,26.626,26.3865,26.5841,300800.0
2011-11-21 15:30:00,44.41,44.47,44.24,44.26,685500.0,26.5841,26.62,26.4823,26.4943,685500.0
2011-11-22 09:30:00,44.18,44.48,43.76,44.16,175500.0,26.4464,26.626,26.195,26.4344,175500.0
2011-11-22 10:00:00,44.17,44.23,43.64,44.05,197900.0,26.4404,26.4763,26.1232,26.3686,197900.0
2011-11-22 10:30:00,44.06,44.06,43.31,43.41,382600.0,26.3746,26.3746,25.9256,25.9855,382600.0
2011-11-22 11:00:00,43.4,43.64,43.35,43.43,160100.0,25.9795,26.1232,25.9496,25.9975,160100.0
2011-11-22 11:30:00,43.41,43.52,43.21,43.46,155200.0,25.9855,26.0513,25.8658,26.0154,155200.0
2011-11-22 12:00:00,43.46,43.72,43.4,43.43,168700.0,26.0154,26.1711,25.9795,25.9975,168700.0
2011-11-22 12:30:00,43.43,43.56,43.34,43.49,124900.0,25.9975,26.0753,25.9436,26.0334,124900.0
2011-11-22 13:00:00,43.5,43.66,43.38,43.52,159400.0,26.0394,26.1351,25.9675,26.0513,159400.0
2011-11-22 13:30:00,43.53,43.63,43.37,43.46,80000.0,26.0573,26.1172,25.9615,26.0154,80000.0
2011-11-22 14:00:00,43.46,43.58,43.41,43.46,99300.0,26.0154,26.0872,25.9855,26.0154,99300.0
2011-11-22 14:30:00,43.45,43.5,43.28,43.36,126800.0,26.0094,26.0394,25.9077,25.9556,126800.0
2011-11-22 15:00:00,43.36,43.46,43.3,43.36,179300.0,25.9556,26.0154,25.9196,25.9556,179300.0
2011-11-22 15:30:00,43.37,43.45,43.22,43.3,402100.0,25.9615,26.0094,25.8717,25.9196,402100.0
2011-11-23 09:30:00,42.99,43.17,42.78,42.79,204100.0,25.7341,25.8418,25.6084,25.6143,204100.0
2011-11-23 10:00:00,42.78,42.95,42.38,42.42,170700.0,25.6084,25.7101,25.3689,25.3929,170700.0
2011-11-23 10:30:00,42.42,42.66,42.3,42.62,157600.0,25.3929,25.5365,25.321,25.5126,157600.0
2011-11-23 11:00:00,42.6,42.69,42.36,42.54,131600.0,25.5006,25.5545,25.3569,25.4647,131600.0
2011-11-23 11:30:00,42.52,42.74,42.43,42.7,180200.0,25.4527,25.5844,25.3988,25.5605,180200.0
2011-11-23 12:00:00,42.67,42.81,42.57,42.61,158800.0,25.5425,25.6263,25.4827,25.5066,158800.0
2011-11-23 12:30:00,42.62,42.91,42.59,42.83,93300.0,25.5126,25.6862,25.4946,25.6383,93300.0
2011-11-23 13:00:00,42.83,42.95,42.75,42.94,136500.0,25.6383,25.7101,25.5904,25.7041,136500.0
2011-11-23 13:30:00,42.95,42.99,42.68,42.74,108300.0,25.7101,25.7341,25.5485,25.5844,108300.0
2011-11-23 14:00:00,42.74,42.78,42.55,42.64,139400.0,25.5844,25.6084,25.4707,25.5246,139400.0
2011-11-23 14:30:00,42.64,42.77,42.64,42.71,142900.0,25.5246,25.6024,25.5246,25.5665,142900.0
2011-11-23 15:00:00,42.7,42.95,42.64,42.73,264100.0,25.5605,25.7101,25.5246,25.5784,264100.0
2011-11-23 15:30:00,42.74,42.93,42.48,42.51,352700.0,25.5844,25.6982,25.4288,25.4467,352700.0
2011-11-25 09:30:00,42.55,43.06,42.47,42.66,172000.0,25.4707,25.776,25.4228,25.5365,172000.0
2011-11-25 10:00:00,42.66,43.05,42.65,42.9,146900.0,25.5365,25.77,25.5305,25.6802,146900.0
2011-11-25 10:30:00,42.89,43.23,42.85,43.0,122300.0,25.6742,25.8777,25.6503,25.7401,122300.0
2011-11-25 11:00:00,42.99,43.05,42.65,42.68,80300.0,25.7341,25.77,25.5305,25.5485,80300.0
2011-11-25 11:30:00,42.67,42.8,42.38,42.4,103300.0,25.5425,25.6203,25.3689,25.3809,103300.0
2011-11-25 12:00:00,42.4,42.45,42.27,42.43,112200.0,25.3809,25.4108,25.3031,25.3988,112200.0
2011-11-25 12:30:00,42.43,42.49,42.08,42.08,221000.0,25.3988,25.4348,25.1893,25.1893,221000.0
2011-11-28 09:30:00,43.37,43.64,43.13,43.61,266600.0,25.9615,26.1232,25.8179,26.1052,266600.0
2011-11-28 10:00:00,43.64,43.71,43.49,43.58,200400.0,26.1232,26.1651,26.0334,26.0872,200400.0
2011-11-28 10:30:00,43.59,43.71,43.37,43.37,154200.0,26.0932,26.1651,25.9615,25.9615,154200.0
2011-11-28 11:00:00,43.37,43.67,43.37,43.67,99300.0,25.9615,26.1411,25.9615,26.1411,99300.0
2011-11-28 11:30:00,43.68,43.76,43.64,43.65,70700.0,26.1471,26.195,26.1232,26.1291,70700.0
2011-11-28 12:00:00,43.65,43.72,43.58,43.58,85600.0,26.1291,26.1711,26.0872,26.0872,85600.0
2011-11-28 12:30:00,43.58,43.58,43.4,43.41,92500.0,26.0872,26.0872,25.9795,25.9855,92500.0
2011-11-28 13:00:00,43.41,43.67,43.37,43.65,124100.0,25.9855,26.1411,25.9615,26.1291,124100.0
2011-11-28 13:30:00,43.66,43.71,43.42,43.43,64700.0,26.1351,26.1651,25.9915,25.9975,64700.0
2011-11-28 14:00:00,43.42,43.69,43.4,43.52,92200.0,25.9915,26.1531,25.9795,26.0513,92200.0
2011-11-28 14:30:00,43.52,43.56,43.32,43.43,154300.0,26.0513,26.0753,25.9316,25.9975,154300.0
2011-11-28 15:00:00,43.43,43.49,43.18,43.22,219200.0,25.9975,26.0334,25.8478,25.8717,219200.0
2011-11-28 15:30:00,43.22,43.54,43.18,43.52,419700.0,25.8717,26.0633,25.8478,26.0513,419700.0
2011-11-29 09:30:00,43.45,43.49,43.07,43.26,230000.0,26.0094,26.0334,25.782,25.8957,230000.0
2011-11-29 10:00:00,43.31,43.64,43.17,43.55,277900.0,25.9256,26.1232,25.8418,26.0693,277900.0
2011-11-29 10:30:00,43.52,43.57,43.21,43.39,231400.0,26.0513,26.0813,25.8658,25.9735,231400.0
2011-11-29 11:00:00,43.38,43.45,43.27,43.37,171000.0,25.9675,26.0094,25.9017,25.9615,171000.0
2011-11-29 11:30:00,43.37,43.51,43.13,43.18,135800.0,25.9615,26.0453,25.8179,25.8478,135800.0
2011-11-29 12:00:00,43.2,43.43,43.18,43.38,106900.0,25.8598,25.9975,25.8478,25.9675,106900.0
2011-11-29 12:30:00,43.37,43.37,42.98,43.06,141600.0,25.9615,25.9615,25.7281,25.776,141600.0
2011-11-29 13:00:00,43.06,43.06,42.81,42.94,156800.0,25.776,25.776,25.6263,25.7041,156800.0
2011-11-29 13:30:00,42.95,43.04,42.79,42.85,211400.0,25.7101,25.764,25.6143,25.6503,211400.0
2011-11-29 14:00:00,42.84,43.0,42.77,42.99,124400.0,25.6443,25.7401,25.6024,25.7341,124400.0
2011-11-29 14:30:00,42.99,43.19,42.94,43.07,194800.0,25.7341,25.8538,25.7041,25.782,194800.0
2011-11-29 15:00:00,43.08,43.25,43.01,43.12,158000.0,25.7879,25.8897,25.746,25.8119,158000.0
2011-11-29 15:30:00,43.12,43.38,43.12,43.3,896200.0,25.8119,25.9675,25.8119,25.9196,896200.0
2011-11-30 09:30:00,44.53,45.17,44.18,45.14,373200.0,26.6559,27.039,26.4464,27.0211,373200.0
2011-11-30 10:00:00,45.13,45.33,44.99,45.33,214200.0,27.0151,27.1348,26.9313,27.1348,214200.0
2011-11-30 10:30:00,45.32,45.75,45.28,45.74,341100.0,27.1288,27.3862,27.1049,27.3802,341100.0
2011-11-30 11:00:00,45.74,45.74,45.54,45.64,153200.0,27.3802,27.3802,27.2605,27.3204,153200.0
2011-11-30 11:30:00,45.64,45.96,45.63,45.96,248300.0,27.3204,27.5119,27.3144,27.5119,248300.0
2011-11-30 12:00:00,45.96,46.11,45.93,46.11,212700.0,27.5119,27.6017,27.494,27.6017,212700.0
2011-11-30 12:30:00,46.1,46.25,45.97,45.98,155100.0,27.5957,27.6855,27.5179,27.5239,155100.0
2011-11-30 13:00:00,45.98,46.0,45.65,45.66,172000.0,27.5239,27.5359,27.3264,27.3323,172000.0
2011-11-30 13:30:00,45.66,45.82,45.62,45.64,190300.0,27.3323,27.4281,27.3084,27.3204,190300.0
2011-11-30 14:00:00,45.63,45.75,45.61,45.73,105500.0,27.3144,27.3862,27.3024,27.3742,105500.0
2011-11-30 14:30:00,45.72,45.77,45.53,45.59,143800.0,27.3683,27.3982,27.2545,27.2904,143800.0
2011-11-30 15:00:00,45.6,45.77,45.53,45.74,191100.0,27.2964,27.3982,27.2545,27.3802,191100.0
2011-11-30 15:30:00,45.74,46.13,45.69,46.09,635300.0,27.3802,27.6137,27.3503,27.5897,635300.0
2011-12-01 09:30:00,46.09,46.28,45.61,46.15,232400.0,27.5897,27.7035,27.3024,27.6257,232400.0
2011-12-01 10:00:00,46.17,46.45,46.07,46.3,272500.0,27.6376,27.8052,27.5778,27.7155,272500.0
2011-12-01 10:30:00,46.31,46.31,46.04,46.13,168800.0,27.7214,27.7214,27.5598,27.6137,168800.0
2011-12-01 11:00:00,46.14,46.32,46.02,46.09,140100.0,27.6197,27.7274,27.5478,27.5897,140100.0
2011-12-01 11:30:00,46.08,46.5,46.02,46.47,146200.0,27.5838,27.8352,27.5478,27.8172,146200.0
2011-12-01 12:00:00,46.47,46.64,46.39,46.61,146700.0,27.8172,27.919,27.7693,27.901,146700.0
2011-12-01 12:30:00,46.62,46.68,46.46,46.5,164300.0,27.907,27.9429,27.8112,27.8352,164300.0
2011-12-01 13:00:00,46.51,46.77,46.51,46.76,114100.0,27.8412,27.9968,27.8412,27.9908,114100.0
2011-12-01 13:30:00,46.76,47.13,46.72,47.12,180600.0,27.9908,28.2123,27.9669,28.2063,180600.0
2011-12-01 14:00:00,47.13,47.18,46.99,47.16,188700.0,28.2123,28.2422,28.1285,28.2303,188700.0
2011-12-01 14:30:00,47.16,47.35,47.1,47.2,281500.0,28.2303,28.344,28.1943,28.2542,281500.0
2011-12-01 15:00:00,47.19,47.34,47.15,47.33,273800.0,28.2482,28.338,28.2243,28.332,273800.0
2011-12-01 15:30:00,47.33,47.35,47.13,47.24,524300.0,28.332,28.344,28.2123,28.2781,524300.0
2011-12-02 09:30:00,47.67,47.92,47.18,47.66,344100.0,28.5355,28.6852,28.2422,28.5296,344100.0
2011-12-02 10:00:00,47.66,48.03,47.55,47.93,378800.0,28.5296,28.751,28.4637,28.6912,378800.0
2011-12-02 10:30:00,47.94,48.07,47.64,47.67,231800.0,28.6972,28.775,28.5176,28.5355,231800.0
2011-12-02 11:00:00,47.65,47.75,47.33,47.63,220100.0,28.5236,28.5834,28.332,28.5116,220100.0
2011-12-02 11:30:00,47.64,47.69,47.37,47.45,294800.0,28.5176,28.5475,28.356,28.4039,294800.0
2011-12-02 12:00:00,47.46,47.67,47.36,47.59,206000.0,28.4098,28.5355,28.35,28.4877,206000.0
2011-12-02 12:30:00,47.58,47.7,47.53,47.57,119300.0,28.4817,28.5535,28.4517,28.4757,119300.0
2011-12-02 13:00:00,47.57,47.66,47.52,47.56,121400.0,28.4757,28.5296,28.4458,28.4697,121400.0
2011-12-02 13:30:00,47.55,47.65,47.48,47.52,121800.0,28.4637,28.5236,28.4218,28.4458,121800.0
2011-12-02 14:00:00,47.53,47.55,47.35,47.43,131400.0,28.4517,28.4637,28.344,28.3919,131400.0
2011-12-02 14:30:00,47.43,47.43,47.24,47.3,135400.0,28.3919,28.3919,28.2781,28.3141,135400.0
2011-12-02 15:00:00,47.3,47.37,47.14,47.23,168000.0,28.3141,28.356,28.2183,28.2722,168000.0
2011-12-02 15:30:00,47.22,47.24,46.92,46.95,494400.0,28.2662,28.2781,28.0866,28.1045,494400.0
2011-12-05 09:30:00,47.96,47.96,47.29,47.67,170700.0,28.7091,28.7091,28.3081,28.5355,170700.0
2011-12-05 10:00:00,47.65,48.04,47.55,47.97,202900.0,28.5236,28.757,28.4637,28.7151,202900.0
2011-12-05 10:30:00,47.98,48.2,47.97,48.17,127800.0,28.7211,28.8528,28.7151,28.8348,127800.0
2011-12-05 11:00:00,48.17,48.24,48.07,48.14,120100.0,28.8348,28.8767,28.775,28.8169,120100.0
2011-12-05 11:30:00,48.13,48.24,48.09,48.21,73600.0,28.8109,28.8767,28.787,28.8588,73600.0
2011-12-05 12:00:00,48.21,48.29,48.13,48.21,110100.0,28.8588,28.9067,28.8109,28.8588,110100.0
2011-12-05 12:30:00,48.21,48.42,48.21,48.37,137900.0,28.8588,28.9845,28.8588,28.9546,137900.0
2011-12-05 13:00:00,48.36,48.45,48.35,48.38,157200.0,28.9486,29.0025,28.9426,28.9606,157200.0
2011-12-05 13:30:00,48.38,48.44,48.08,48.15,247500.0,28.9606,28.9965,28.781,28.8229,247500.0
2011-12-05 14:00:00,48.15,48.38,47.88,48.36,368600.0,28.8229,28.9606,28.6613,28.9486,368600.0
2011-12-05 14:30:00,48.35,48.49,48.24,48.47,218800.0,28.9426,29.0264,28.8767,29.0144,218800.0
2011-12-05 15:00:00,48.47,48.48,48.13,48.23,581500.0,29.0144,29.0204,28.8109,28.8708,581500.0
2011-12-05 15:30:00,48.23,48.71,48.23,48.7,1061800.0,28.8708,29.1581,28.8708,29.1521,1061800.0
2011-12-06 09:30:00,48.47,49.24,48.46,49.02,524300.0,29.0144,29.4754,29.0084,29.3437,524300.0
2011-12-06 10:00:00,49.03,49.29,48.95,49.1,398900.0,29.3496,29.5053,29.3018,29.3916,398900.0
2011-12-06 10:30:00,49.11,49.22,48.96,48.99,252000.0,29.3975,29.4634,29.3077,29.3257,252000.0
2011-12-06 11:00:00,48.99,49.13,48.87,48.95,272900.0,29.3257,29.4095,29.2539,29.3018,272900.0
2011-12-06 11:30:00,48.95,49.01,48.64,48.89,236700.0,29.3018,29.3377,29.1162,29.2658,236700.0
2011-12-06 12:00:00,48.88,48.9,48.63,48.69,137500.0,29.2599,29.2718,29.1102,29.1461,137500.0
2011-12-06 12:30:00,48.68,48.78,48.61,48.7,107600.0,29.1401,29.2,29.0982,29.1521,107600.0
2011-12-06 13:00:00,48.7,48.85,48.64,48.81,149800.0,29.1521,29.2419,29.1162,29.218,149800.0
2011-12-06 13:30:00,48.82,48.99,48.81,48.95,146500.0,29.2239,29.3257,29.218,29.3018,146500.0
2011-12-06 14:00:00,48.94,48.97,48.84,48.92,126600.0,29.2958,29.3137,29.2359,29.2838,126600.0
2011-12-06 14:30:00,48.91,49.27,48.91,49.21,235200.0,29.2778,29.4933,29.2778,29.4574,235200.0
2011-12-06 15:00:00,49.22,49.39,49.19,49.21,271500.0,29.4634,29.5651,29.4454,29.4574,271500.0
2011-12-06 15:30:00,49.21,49.34,49.14,49.17,468500.0,29.4574,29.5352,29.4155,29.4335,468500.0
2011-12-07 09:30:00,49.14,49.14,48.39,48.55,353900.0,29.4155,29.4155,28.9665,29.0623,353900.0
2011-12-07 10:00:00,48.54,48.64,48.22,48.38,267400.0,29.0563,29.1162,28.8648,28.9606,267400.0
2011-12-07 10:30:00,48.37,48.5,48.27,48.5,242100.0,28.9546,29.0324,28.8947,29.0324,242100.0
2011-12-07 11:00:00,48.49,48.63,48.41,48.63,239200.0,29.0264,29.1102,28.9785,29.1102,239200.0
2011-12-07 11:30:00,48.64,48.73,48.56,48.59,274800.0,29.1162,29.1701,29.0683,29.0863,274800.0
2011-12-07 12:00:00,48.59,48.68,48.46,48.65,140800.0,29.0863,29.1401,29.0084,29.1222,140800.0
2011-12-07 12:30:00,48.64,48.72,48.55,48.63,101700.0,29.1162,29.1641,29.0623,29.1102,101700.0
2011-12-07 13:00:00,48.63,48.7,48.52,48.64,104500.0,29.1102,29.1521,29.0444,29.1162,104500.0
2011-12-07 13:30:00,48.64,48.68,48.47,48.58,158100.0,29.1162,29.1401,29.0144,29.0803,158100.0
2011-12-07 14:00:00,48.58,48.68,48.46,48.64,165400.0,29.0803,29.1401,29.0084,29.1162,165400.0
2011-12-07 14:30:00,48.64,48.73,48.42,48.58,189900.0,29.1162,29.1701,28.9845,29.0803,189900.0
2011-12-07 15:00:00,48.59,48.87,48.57,48.85,155800.0,29.0863,29.2539,29.0743,29.2419,155800.0
2011-12-07 15:30:00,48.86,49.23,48.8,49.04,564500.0,29.2479,29.4694,29.212,29.3556,564500.0
2011-12-08 09:30:00,48.66,49.23,48.58,48.86,233300.0,29.1282,29.4694,29.0803,29.2479,233300.0
2011-12-08 10:00:00,48.87,49.05,48.55,48.68,277100.0,29.2539,29.3616,29.0623,29.1401,277100.0
2011-12-08 10:30:00,48.68,49.31,48.64,49.0,203800.0,29.1401,29.5173,29.1162,29.3317,203800.0
2011-12-08 11:00:00,49.0,49.04,48.7,48.87,180300.0,29.3317,29.3556,29.1521,29.2539,180300.0
2011-12-08 11:30:00,48.87,48.98,48.73,48.9,114500.0,29.2539,29.3197,29.1701,29.2718,114500.0
2011-12-08 12:00:00,48.91,48.91,48.66,48.67,157400.0,29.2778,29.2778,29.1282,29.1341,157400.0
2011-12-08 12:30:00,48.66,48.68,48.39,48.4,181500.0,29.1282,29.1401,28.9665,28.9725,181500.0
2011-12-08 13:00:00,48.39,48.4,48.08,48.28,172300.0,28.9665,28.9725,28.781,28.9007,172300.0
2011-12-08 13:30:00,48.28,48.46,48.17,48.45,141100.0,28.9007,29.0084,28.8348,29.0025,141100.0
2011-12-08 14:00:00,48.45,48.47,48.25,48.27,102100.0,29.0025,29.0144,28.8827,28.8947,102100.0
2011-12-08 14:30:00,48.29,48.36,48.11,48.25,146900.0,28.9067,28.9486,28.7989,28.8827,146900.0
2011-12-08 15:00:00,48.25,48.55,48.14,48.48,156000.0,28.8827,29.0623,28.8169,29.0204,156000.0
2011-12-08 15:30:00,48.47,48.71,47.95,48.05,661700.0,29.0144,29.1581,28.7032,28.763,661700.0
2011-12-09 09:30:00,47.83,48.0,47.34,47.93,405800.0,28.6313,28.7331,28.338,28.6912,405800.0
2011-12-09 10:00:00,47.92,48.21,47.8,47.85,279700.0,28.6852,28.8588,28.6134,28.6433,279700.0
2011-12-09 10:30:00,47.85,48.1,47.73,48.05,241600.0,28.6433,28.7929,28.5715,28.763,241600.0
2011-12-09 11:00:00,48.05,48.53,48.05,48.53,152100.0,28.763,29.0503,28.763,29.0503,152100.0
2011-12-09 11:30:00,48.53,48.61,48.41,48.46,89700.0,29.0503,29.0982,28.9785,29.0084,89700.0
2011-12-09 12:00:00,48.46,48.68,48.4,48.6,70600.0,29.0084,29.1401,28.9725,29.0922,70600.0
2011-12-09 12:30:00,48.6,48.81,48.6,48.72,168200.0,29.0922,29.218,29.0922,29.1641,168200.0
2011-12-09 13:00:00,48.72,48.99,48.62,48.97,85500.0,29.1641,29.3257,29.1042,29.3137,85500.0
2011-12-09 13:30:00,48.97,49.14,48.96,49.06,72100.0,29.3137,29.4155,29.3077,29.3676,72100.0
2011-12-09 14:00:00,49.06,49.17,49.03,49.12,78400.0,29.3676,29.4335,29.3496,29.4035,78400.0
2011-12-09 14:30:00,49.14,49.26,49.05,49.21,115100.0,29.4155,29.4873,29.3616,29.4574,115100.0
2011-12-09 15:00:00,49.22,49.25,48.94,49.05,161800.0,29.4634,29.4813,29.2958,29.3616,161800.0
2011-12-09 15:30:00,49.06,49.22,48.98,49.02,361900.0,29.3676,29.4634,29.3197,29.3437,361900.0
2011-12-12 09:30:00,48.24,48.49,47.19,47.33,486600.0,28.8767,29.0264,28.2482,28.332,486600.0
2011-12-12 10:00:00,47.33,47.5,46.99,47.18,312300.0,28.332,28.4338,28.1285,28.2422,312300.0
2011-12-12 10:30:00,47.17,47.26,46.96,47.16,333100.0,28.2362,28.2901,28.1105,28.2303,333100.0
2011-12-12 11:00:00,47.16,47.51,47.15,47.29,230100.0,28.2303,28.4398,28.2243,28.3081,230100.0
2011-12-12 11:30:00,47.32,47.41,47.01,47.12,120600.0,28.326,28.3799,28.1405,28.2063,120600.0
2011-12-12 12:00:00,47.12,47.31,47.06,47.29,114100.0,28.2063,28.32,28.1704,28.3081,114100.0
2011-12-12 12:30:00,47.29,47.3,47.15,47.21,104700.0,28.3081,28.3141,28.2243,28.2602,104700.0
2011-12-12 13:00:00,47.2,47.32,47.12,47.26,103700.0,28.2542,28.326,28.2063,28.2901,103700.0
2011-12-12 13:30:00,47.26,47.47,47.25,47.46,88000.0,28.2901,28.4158,28.2841,28.4098,88000.0
2011-12-12 14:00:00,47.45,47.45,47.13,47.18,153200.0,28.4039,28.4039,28.2123,28.2422,153200.0
2011-12-12 14:30:00,47.18,47.31,47.04,47.25,153800.0,28.2422,28.32,28.1584,28.2841,153800.0
2011-12-12 15:00:00,47.26,47.39,47.16,47.38,198300.0,28.2901,28.3679,28.2303,28.3619,198300.0
2011-12-12 15:30:00,47.36,47.67,47.34,47.58,488900.0,28.35,28.5355,28.338,28.4817,488900.0
2011-12-13 09:30:00,47.92,48.24,47.76,47.83,174700.0,28.6852,28.8767,28.5894,28.6313,174700.0
2011-12-13 10:00:00,47.84,47.95,47.68,47.74,145300.0,28.6373,28.7032,28.5415,28.5774,145300.0
2011-12-13 10:30:00,47.74,47.79,47.3,47.38,232000.0,28.5774,28.6074,28.3141,28.3619,232000.0
2011-12-13 11:00:00,47.38,47.38,47.07,47.19,113400.0,28.3619,28.3619,28.1764,28.2482,113400.0
2011-12-13 11:30:00,47.19,47.37,47.14,47.27,88800.0,28.2482,28.356,28.2183,28.2961,88800.0
2011-12-13 12:00:00,47.27,47.32,47.05,47.13,105700.0,28.2961,28.326,28.1644,28.2123,105700.0
2011-12-13 12:30:00,47.12,47.28,47.0,47.25,68400.0,28.2063,28.3021,28.1345,28.2841,68400.0
2011-12-13 13:00:00,47.24,47.25,47.08,47.15,88300.0,28.2781,28.2841,28.1824,28.2243,88300.0
2011-12-13 13:30:00,47.14,47.2,47.02,47.18,54800.0,28.2183,28.2542,28.1465,28.2422,54800.0
2011-12-13 14:00:00,47.18,47.4,46.97,47.17,211400.0,28.2422,28.3739,28.1165,28.2362,211400.0
2011-12-13 14:30:00,47.16,47.2,46.74,46.93,217400.0,28.2303,28.2542,27.9788,28.0926,217400.0
2011-12-13 15:00:00,46.93,47.08,46.68,46.71,319700.0,28.0926,28.1824,27.9429,27.9609,319700.0
2011-12-13 15:30:00,46.71,46.86,46.56,46.82,539900.0,27.9609,28.0507,27.8711,28.0267,539900.0
2011-12-14 09:30:00,46.75,46.99,46.45,46.87,178700.0,27.9848,28.1285,27.8052,28.0567,178700.0
2011-12-14 10:00:00,46.86,46.86,46.39,46.62,144900.0,28.0507,28.0507,27.7693,27.907,144900.0
2011-12-14 10:30:00,46.64,46.69,46.36,46.36,163100.0,27.919,27.9489,27.7514,27.7514,163100.0
2011-12-14 11:00:00,46.36,46.51,46.16,46.19,128100.0,27.7514,27.8412,27.6316,27.6496,128100.0
2011-12-14 11:30:00,46.18,46.21,45.98,46.05,145200.0,27.6436,27.6616,27.5239,27.5658,145200.0
2011-12-14 12:00:00,46.05,46.19,45.88,46.1,185500.0,27.5658,27.6496,27.464,27.5957,185500.0
2011-12-14 12:30:00,46.12,46.29,46.1,46.2,93700.0,27.6077,27.7095,27.5957,27.6556,93700.0
2011-12-14 13:00:00,46.2,46.51,46.05,46.47,147200.0,27.6556,27.8412,27.5658,27.8172,147200.0
2011-12-14 13:30:00,46.46,46.58,46.32,46.41,85600.0,27.8112,27.8831,27.7274,27.7813,85600.0
2011-12-14 14:00:00,46.4,46.48,46.19,46.41,121900.0,27.7753,27.8232,27.6496,27.7813,121900.0
2011-12-14 14:30:00,46.41,46.43,46.12,46.19,103900.0,27.7813,27.7933,27.6077,27.6496,103900.0
2011-12-14 15:00:00,46.19,46.37,46.11,46.32,233500.0,27.6496,27.7574,27.6017,27.7274,233500.0
2011-12-14 15:30:00,46.32,46.42,46.17,46.22,575500.0,27.7274,27.7873,27.6376,27.6676,575500.0
2011-12-15 09:30:00,47.84,47.84,46.92,47.05,412100.0,28.6373,28.6373,28.0866,28.1644,412100.0
2011-12-15 10:00:00,47.03,47.2,46.88,46.95,294500.0,28.1524,28.2542,28.0626,28.1045,294500.0
2011-12-15 10:30:00,46.95,47.08,46.73,46.81,225900.0,28.1045,28.1824,27.9729,28.0207,225900.0
2011-12-15 11:00:00,46.81,46.89,46.55,46.73,149600.0,28.0207,28.0686,27.8651,27.9729,149600.0
2011-12-15 11:30:00,46.73,46.86,46.46,46.63,86800.0,27.9729,28.0507,27.8112,27.913,86800.0
2011-12-15 12:00:00,46.62,46.73,46.58,46.71,76000.0,27.907,27.9729,27.8831,27.9609,76000.0
2011-12-15 12:30:00,46.73,46.75,46.38,46.42,108000.0,27.9729,27.9848,27.7633,27.7873,108000.0
2011-12-15 13:00:00,46.44,46.51,46.35,46.41,153300.0,27.7993,27.8412,27.7454,27.7813,153300.0
2011-12-15 13:30:00,46.41,46.47,46.23,46.23,189700.0,27.7813,27.8172,27.6736,27.6736,189700.0
2011-12-15 14:00:00,46.24,46.34,46.14,46.18,189200.0,27.6795,27.7394,27.6197,27.6436,189200.0
2011-12-15 14:30:00,46.18,46.23,45.81,45.83,250000.0,27.6436,27.6736,27.4221,27.4341,250000.0
2011-12-15 15:00:00,45.82,46.23,45.78,46.16,307400.0,27.4281,27.6736,27.4042,27.6316,307400.0
2011-12-15 15:30:00,46.16,46.28,45.94,45.99,619400.0,27.6316,27.7035,27.5,27.5299,619400.0
2011-12-16 09:30:00,46.35,46.54,45.94,45.99,894900.0,27.7454,27.8591,27.5,27.5299,894900.0
2011-12-16 10:00:00,46.0,46.71,45.98,46.54,305400.0,27.5359,27.9609,27.5239,27.8591,305400.0
2011-12-16 10:30:00,46.54,46.6,46.14,46.14,242500.0,27.8591,27.895,27.6197,27.6197,242500.0
2011-12-16 11:00:00,46.15,46.22,46.0,46.02,154500.0,27.6257,27.6676,27.5359,27.5478,154500.0
2011-12-16 11:30:00,46.02,46.02,45.8,45.83,131700.0,27.5478,27.5478,27.4162,27.4341,131700.0
2011-12-16 12:00:00,45.84,45.96,45.67,45.86,83700.0,27.4401,27.5119,27.3383,27.4521,83700.0
2011-12-16 12:30:00,45.87,46.0,45.74,45.95,217900.0,27.4581,27.5359,27.3802,27.5059,217900.0
2011-12-16 13:00:00,45.93,46.03,45.87,45.92,99400.0,27.494,27.5538,27.4581,27.488,99400.0
2011-12-16 13:30:00,45.91,46.08,45.82,45.87,158200.0,27.482,27.5838,27.4281,27.4581,158200.0
2011-12-16 14:00:00,45.88,45.92,45.73,45.84,161800.0,27.464,27.488,27.3742,27.4401,161800.0
2011-12-16 14:30:00,45.85,46.01,45.82,45.86,198800.0,27.4461,27.5419,27.4281,27.4521,198800.0
2011-12-16 15:00:00,45.87,46.05,45.86,45.97,351800.0,27.4581,27.5658,27.4521,27.5179,351800.0
2011-12-16 15:30:00,45.97,46.08,45.94,46.02,514200.0,27.5179,27.5838,27.5,27.5478,514200.0
2011-12-19 09:30:00,46.05,46.41,46.04,46.4,170100.0,27.5658,27.7813,27.5598,27.7753,170100.0
2011-12-19 10:00:00,46.41,46.52,46.27,46.35,163300.0,27.7813,27.8471,27.6975,27.7454,163300.0
2011-12-19 10:30:00,46.36,46.56,46.18,46.19,252500.0,27.7514,27.8711,27.6436,27.6496,252500.0
2011-12-19 11:00:00,46.18,46.3,45.89,45.9,209300.0,27.6436,27.7155,27.47,27.476,209300.0
2011-12-19 11:30:00,45.91,45.98,45.74,45.89,177300.0,27.482,27.5239,27.3802,27.47,177300.0
2011-12-19 12:00:00,45.89,46.0,45.86,45.94,127400.0,27.47,27.5359,27.4521,27.5,127400.0
2011-12-19 12:30:00,45.93,45.94,45.83,45.89,89600.0,27.494,27.5,27.4341,27.47,89600.0
2011-12-19 13:00:00,45.89,45.92,45.78,45.78,126200.0,27.47,27.488,27.4042,27.4042,126200.0
2011-12-19 13:30:00,45.78,45.9,45.67,45.87,111300.0,27.4042,27.476,27.3383,27.4581,111300.0
2011-12-19 14:00:00,45.87,45.89,45.71,45.72,89200.0,27.4581,27.47,27.3623,27.3683,89200.0
2011-12-19 14:30:00,45.74,45.75,45.66,45.67,178700.0,27.3802,27.3862,27.3323,27.3383,178700.0
2011-12-19 15:00:00,45.68,45.7,45.35,45.37,315600.0,27.3443,27.3563,27.1468,27.1588,315600.0
2011-12-19 15:30:00,45.37,45.4,45.06,45.18,714700.0,27.1588,27.1767,26.9732,27.045,714700.0
2011-12-20 09:30:00,46.11,47.21,46.11,46.95,624700.0,27.6017,28.2602,27.6017,28.1045,624700.0
2011-12-20 10:00:00,46.95,47.48,46.85,47.45,437600.0,28.1045,28.4218,28.0447,28.4039,437600.0
2011-12-20 10:30:00,47.45,47.7,47.45,47.64,217400.0,28.4039,28.5535,28.4039,28.5176,217400.0
2011-12-20 11:00:00,47.64,47.77,47.45,47.5,227300.0,28.5176,28.5954,28.4039,28.4338,227300.0
2011-12-20 11:30:00,47.5,47.6,47.35,47.43,242800.0,28.4338,28.4936,28.344,28.3919,242800.0
2011-12-20 12:00:00,47.43,47.5,47.41,47.43,105300.0,28.3919,28.4338,28.3799,28.3919,105300.0
2011-12-20 12:30:00,47.43,47.56,47.42,47.56,106000.0,28.3919,28.4697,28.3859,28.4697,106000.0
2011-12-20 13:00:00,47.56,47.75,47.51,47.69,165200.0,28.4697,28.5834,28.4398,28.5475,165200.0
2011-12-20 13:30:00,47.7,47.75,47.66,47.73,102100.0,28.5535,28.5834,28.5296,28.5715,102100.0
2011-12-20 14:00:00,47.72,47.73,47.53,47.71,118300.0,28.5655,28.5715,28.4517,28.5595,118300.0
2011-12-20 14:30:00,47.71,47.87,47.59,47.68,182000.0,28.5595,28.6553,28.4877,28.5415,182000.0
2011-12-20 15:00:00,47.68,47.78,47.59,47.78,240500.0,28.5415,28.6014,28.4877,28.6014,240500.0
2011-12-20 15:30:00,47.77,47.9,47.65,47.82,611800.0,28.5954,28.6732,28.5236,28.6253,611800.0
2011-12-21 09:30:00,47.58,47.81,46.86,46.95,215600.0,28.4817,28.6193,28.0507,28.1045,215600.0
2011-12-21 10:00:00,46.98,47.07,46.76,47.07,250500.0,28.1225,28.1764,27.9908,28.1764,250500.0
2011-12-21 10:30:00,47.06,47.09,46.83,46.86,280000.0,28.1704,28.1884,28.0327,28.0507,280000.0
2011-12-21 11:00:00,46.86,46.9,46.62,46.69,216100.0,28.0507,28.0746,27.907,27.9489,216100.0
2011-12-21 11:30:00,46.68,46.71,46.49,46.54,123900.0,27.9429,27.9609,27.8292,27.8591,123900.0
2011-12-21 12:00:00,46.56,46.66,46.24,46.26,124000.0,27.8711,27.931,27.6795,27.6915,124000.0
2011-12-21 12:30:00,46.27,46.45,46.23,46.42,124500.0,27.6975,27.8052,27.6736,27.7873,124500.0
2011-12-21 13:00:00,46.42,46.56,46.42,46.43,104900.0,27.7873,27.8711,27.7873,27.7933,104900.0
2011-12-21 13:30:00,46.44,46.57,46.32,46.53,109100.0,27.7993,27.8771,27.7274,27.8531,109100.0
2011-12-21 14:00:00,46.53,46.73,46.48,46.57,144500.0,27.8531,27.9729,27.8232,27.8771,144500.0
2011-12-21 14:30:00,46.56,46.82,46.5,46.72,209700.0,27.8711,28.0267,27.8352,27.9669,209700.0
2011-12-21 15:00:00,46.73,46.94,46.68,46.83,227200.0,27.9729,28.0986,27.9429,28.0327,227200.0
2011-12-21 15:30:00,46.84,46.94,46.77,46.9,451700.0,28.0387,28.0986,27.9968,28.0746,451700.0
2011-12-22 09:30:00,47.04,47.97,46.82,47.64,271500.0,28.1584,28.7151,28.0267,28.5176,271500.0
2011-12-22 10:00:00,47.64,47.75,47.31,47.47,185700.0,28.5176,28.5834,28.32,28.4158,185700.0
2011-12-22 10:30:00,47.46,47.54,47.22,47.4,129800.0,28.4098,28.4577,28.2662,28.3739,129800.0
2011-12-22 11:00:00,47.39,47.55,47.37,47.53,72500.0,28.3679,28.4637,28.356,28.4517,72500.0
2011-12-22 11:30:00,47.55,47.72,47.51,47.61,78700.0,28.4637,28.5655,28.4398,28.4996,78700.0
2011-12-22 12:00:00,47.63,47.89,47.6,47.89,70000.0,28.5116,28.6672,28.4936,28.6672,70000.0
2011-12-22 12:30:00,47.86,47.93,47.76,47.88,105700.0,28.6493,28.6912,28.5894,28.6613,105700.0
2011-12-22 13:00:00,47.88,48.06,47.82,48.05,145800.0,28.6613,28.769,28.6253,28.763,145800.0
2011-12-22 13:30:00,48.06,48.2,48.01,48.18,119800.0,28.769,28.8528,28.7391,28.8408,119800.0
2011-12-22 14:00:00,48.17,48.21,48.03,48.13,109000.0,28.8348,28.8588,28.751,28.8109,109000.0
2011-12-22 14:30:00,48.13,48.16,48.05,48.09,98100.0,28.8109,28.8289,28.763,28.787,98100.0
2011-12-22 15:00:00,48.09,48.28,48.06,48.26,156900.0,28.787,28.9007,28.769,28.8887,156900.0
2011-12-22 15:30:00,48.25,48.27,48.09,48.15,411000.0,28.8827,28.8947,28.787,28.8229,411000.0
2011-12-23 09:30:00,48.29,48.34,47.93,48.23,111800.0,28.9067,28.9366,28.6912,28.8708,111800.0
2011-12-23 10:00:00,48.17,48.17,47.67,47.95,86000.0,28.8348,28.8348,28.5355,28.7032,86000.0
2011-12-23 10:30:00,47.96,48.13,47.84,48.13,73800.0,28.7091,28.8109,28.6373,28.8109,73800.0
2011-12-23 11:00:00,48.13,48.26,48.1,48.26,69500.0,28.8109,28.8887,28.7929,28.8887,69500.0
2011-12-23 11:30:00,48.26,48.42,48.26,48.41,50400.0,28.8887,28.9845,28.8887,28.9785,50400.0
2011-12-23 12:00:00,48.41,48.45,48.36,48.42,37900.0,28.9785,29.0025,28.9486,28.9845,37900.0
2011-12-23 12:30:00,48.42,48.5,48.38,48.43,50500.0,28.9845,29.0324,28.9606,28.9905,50500.0
2011-12-23 13:00:00,48.44,48.44,48.35,48.44,33700.0,28.9965,28.9965,28.9426,28.9965,33700.0
2011-12-23 13:30:00,48.44,48.64,48.44,48.63,33000.0,28.9965,29.1162,28.9965,29.1102,33000.0
2011-12-23 14:00:00,48.62,48.63,48.38,48.39,27700.0,29.1042,29.1102,28.9606,28.9665,27700.0
2011-12-23 14:30:00,48.39,48.45,48.38,48.38,26300.0,28.9665,29.0025,28.9606,28.9606,26300.0
2011-12-23 15:00:00,48.38,48.41,48.34,48.34,40300.0,28.9606,28.9785,28.9366,28.9366,40300.0
2011-12-23 15:30:00,48.34,48.51,48.34,48.49,121600.0,28.9366,29.0384,28.9366,29.0264,121600.0
2011-12-27 09:30:00,48.39,48.81,48.36,48.67,182000.0,28.9665,29.218,28.9486,29.1341,182000.0
2011-12-27 10:00:00,48.72,48.91,48.56,48.89,149800.0,29.1641,29.2778,29.0683,29.2658,149800.0
2011-12-27 10:30:00,48.89,49.06,48.63,48.73,129300.0,29.2658,29.3676,29.1102,29.1701,129300.0
2011-12-27 11:00:00,48.73,48.98,48.73,48.92,74900.0,29.1701,29.3197,29.1701,29.2838,74900.0
2011-12-27 11:30:00,48.92,48.99,48.83,48.99,45200.0,29.2838,29.3257,29.2299,29.3257,45200.0
2011-12-27 12:00:00,49.0,49.2,48.99,49.2,64200.0,29.3317,29.4514,29.3257,29.4514,64200.0
2011-12-27 12:30:00,49.21,49.22,49.02,49.14,63900.0,29.4574,29.4634,29.3437,29.4155,63900.0
2011-12-27 13:00:00,49.14,49.22,49.14,49.19,37100.0,29.4155,29.4634,29.4155,29.4454,37100.0
2011-12-27 13:30:00,49.19,49.25,49.02,49.19,87600.0,29.4454,29.4813,29.3437,29.4454,87600.0
2011-12-27 14:00:00,49.18,49.22,49.09,49.09,41000.0,29.4394,29.4634,29.3856,29.3856,41000.0
2011-12-27 14:30:00,49.1,49.11,49.0,49.01,50900.0,29.3916,29.3975,29.3317,29.3377,50900.0
2011-12-27 15:00:00,49.01,49.12,49.01,49.06,74200.0,29.3377,29.4035,29.3377,29.3676,74200.0
2011-12-27 15:30:00,49.06,49.07,48.82,48.84,194300.0,29.3676,29.3736,29.2239,29.2359,194300.0
2011-12-28 09:30:00,48.87,49.15,48.53,48.58,159000.0,29.2539,29.4215,29.0503,29.0803,159000.0
2011-12-28 10:00:00,48.56,48.77,48.41,48.45,105600.0,29.0683,29.194,28.9785,29.0025,105600.0
2011-12-28 10:30:00,48.43,48.57,48.4,48.53,101900.0,28.9905,29.0743,28.9725,29.0503,101900.0
2011-12-28 11:00:00,48.52,48.68,48.43,48.48,92300.0,29.0444,29.1401,28.9905,29.0204,92300.0
2011-12-28 11:30:00,48.48,48.55,48.42,48.53,76000.0,29.0204,29.0623,28.9845,29.0503,76000.0
2011-12-28 12:00:00,48.53,48.62,48.41,48.61,46700.0,29.0503,29.1042,28.9785,29.0982,46700.0
2011-12-28 12:30:00,48.62,48.66,48.44,48.5,54600.0,29.1042,29.1282,28.9965,29.0324,54600.0
2011-12-28 13:00:00,48.49,48.71,48.48,48.69,82200.0,29.0264,29.1581,29.0204,29.1461,82200.0
2011-12-28 13:30:00,48.7,48.78,48.64,48.67,57400.0,29.1521,29.2,29.1162,29.1341,57400.0
2011-12-28 14:00:00,48.67,48.69,48.53,48.61,81800.0,29.1341,29.1461,29.0503,29.0982,81800.0
2011-12-28 14:30:00,48.61,48.62,48.47,48.53,70700.0,29.0982,29.1042,29.0144,29.0503,70700.0
2011-12-28 15:00:00,48.52,48.63,48.3,48.38,117900.0,29.0444,29.1102,28.9127,28.9606,117900.0
2011-12-28 15:30:00,48.36,48.49,48.3,48.38,222700.0,28.9486,29.0264,28.9127,28.9606,222700.0
2011-12-29 09:30:00,48.5,48.72,48.28,48.29,69800.0,29.0324,29.1641,28.9007,28.9067,69800.0
2011-12-29 10:00:00,48.32,48.56,48.32,48.53,121500.0,28.9246,29.0683,28.9246,29.0503,121500.0
2011-12-29 10:30:00,48.53,48.64,48.41,48.5,75600.0,29.0503,29.1162,28.9785,29.0324,75600.0
2011-12-29 11:00:00,48.51,48.58,48.39,48.49,50500.0,29.0384,29.0803,28.9665,29.0264,50500.0
2011-12-29 11:30:00,48.49,48.77,48.46,48.77,76500.0,29.0264,29.194,29.0084,29.194,76500.0
2011-12-29 12:00:00,48.76,48.76,48.61,48.71,58700.0,29.188,29.188,29.0982,29.1581,58700.0
2011-12-29 12:30:00,48.71,48.71,48.6,48.68,45400.0,29.1581,29.1581,29.0922,29.1401,45400.0
2011-12-29 13:00:00,48.67,48.78,48.61,48.63,30300.0,29.1341,29.2,29.0982,29.1102,30300.0
2011-12-29 13:30:00,48.63,48.75,48.63,48.72,31300.0,29.1102,29.182,29.1102,29.1641,31300.0
2011-12-29 14:00:00,48.73,48.82,48.71,48.76,57100.0,29.1701,29.2239,29.1581,29.188,57100.0
2011-12-29 14:30:00,48.76,48.77,48.66,48.66,47500.0,29.188,29.194,29.1282,29.1282,47500.0
2011-12-29 15:00:00,48.67,48.79,48.64,48.77,65300.0,29.1341,29.206,29.1162,29.194,65300.0
2011-12-29 15:30:00,48.76,48.85,48.72,48.76,204300.0,29.188,29.2419,29.1641,29.188,204300.0
2011-12-30 09:30:00,48.72,49.08,48.56,48.99,87200.0,29.1641,29.3796,29.0683,29.3257,87200.0
2011-12-30 10:00:00,48.98,49.01,48.59,48.6,73800.0,29.3197,29.3377,29.0863,29.0922,73800.0
2011-12-30 10:30:00,48.62,48.71,48.47,48.65,90400.0,29.1042,29.1581,29.0144,29.1222,90400.0
2011-12-30 11:00:00,48.65,48.85,48.6,48.79,83100.0,29.1222,29.2419,29.0922,29.206,83100.0
2011-12-30 11:30:00,48.79,48.84,48.75,48.75,61100.0,29.206,29.2359,29.182,29.182,61100.0
2011-12-30 12:00:00,48.75,48.79,48.64,48.65,67900.0,29.182,29.206,29.1162,29.1222,67900.0
2011-12-30 12:30:00,48.65,48.69,48.59,48.6,68800.0,29.1222,29.1461,29.0863,29.0922,68800.0
2011-12-30 13:00:00,48.61,48.63,48.52,48.54,26800.0,29.0982,29.1102,29.0444,29.0563,26800.0
2011-12-30 13:30:00,48.56,48.56,48.49,48.52,21500.0,29.0683,29.0683,29.0264,29.0444,21500.0
2011-12-30 14:00:00,48.51,48.56,48.35,48.4,57900.0,29.0384,29.0683,28.9426,28.9725,57900.0
2011-12-30 14:30:00,48.4,48.44,48.39,48.41,33200.0,28.9725,28.9965,28.9665,28.9785,33200.0
2011-12-30 15:00:00,48.42,48.55,48.41,48.46,66700.0,28.9845,29.0623,28.9785,29.0084,66700.0
2011-12-30 15:30:00,48.45,48.48,48.24,48.25,171900.0,29.0025,29.0204,28.8767,28.8827,171900.0
2012-01-03 09:30:00,48.72,49.29,48.52,48.55,448700.0,29.1641,29.5053,29.0444,29.0623,448700.0
2012-01-03 10:00:00,48.55,48.92,48.55,48.64,210100.0,29.0623,29.2838,29.0623,29.1162,210100.0
2012-01-03 10:30:00,48.63,48.64,48.42,48.47,169300.0,29.1102,29.1162,28.9845,29.0144,169300.0
2012-01-03 11:00:00,48.48,48.56,48.19,48.19,191400.0,29.0204,29.0683,28.8468,28.8468,191400.0
2012-01-03 11:30:00,48.19,48.29,48.01,48.02,133900.0,28.8468,28.9067,28.7391,28.7451,133900.0
2012-01-03 12:00:00,48.02,48.05,47.91,48.04,134400.0,28.7451,28.763,28.6792,28.757,134400.0
2012-01-03 12:30:00,48.04,48.04,47.47,47.6,254200.0,28.757,28.757,28.4158,28.4936,254200.0
2012-01-03 13:00:00,47.6,47.74,47.45,47.55,196400.0,28.4936,28.5774,28.4039,28.4637,196400.0
2012-01-03 13:30:00,47.55,47.63,47.51,47.56,216600.0,28.4637,28.5116,28.4398,28.4697,216600.0
2012-01-03 14:00:00,47.56,47.72,47.56,47.65,227100.0,28.4697,28.5655,28.4697,28.5236,227100.0
2012-01-03 14:30:00,47.66,47.74,47.61,47.66,218000.0,28.5296,28.5774,28.4996,28.5296,218000.0
2012-01-03 15:00:00,47.66,47.67,47.49,47.54,220600.0,28.5296,28.5355,28.4278,28.4577,220600.0
2012-01-03 15:30:00,47.54,47.63,47.39,47.45,483700.0,28.4577,28.5116,28.3679,28.4039,483700.0
2012-01-04 09:30:00,47.38,47.64,47.0,47.11,255800.0,28.3619,28.5176,28.1345,28.2003,255800.0
2012-01-04 10:00:00,47.14,47.34,47.0,47.18,218000.0,28.2183,28.338,28.1345,28.2422,218000.0
2012-01-04 10:30:00,47.16,47.22,47.0,47.03,213200.0,28.2303,28.2662,28.1345,28.1524,213200.0
2012-01-04 11:00:00,47.05,47.12,46.94,46.96,160400.0,28.1644,28.2063,28.0986,28.1105,160400.0
2012-01-04 11:30:00,46.96,47.05,46.89,46.9,156300.0,28.1105,28.1644,28.0686,28.0746,156300.0
2012-01-04 12:00:00,46.9,47.04,46.88,47.0,191600.0,28.0746,28.1584,28.0626,28.1345,191600.0
2012-01-04 12:30:00,47.0,47.03,46.95,47.01,95100.0,28.1345,28.1524,28.1045,28.1405,95100.0
2012-01-04 13:00:00,47.0,47.01,46.88,46.97,119500.0,28.1345,28.1405,28.0626,28.1165,119500.0
2012-01-04 13:30:00,46.97,47.04,46.96,46.99,135400.0,28.1165,28.1584,28.1105,28.1285,135400.0
2012-01-04 14:00:00,47.0,47.01,46.9,46.97,105500.0,28.1345,28.1405,28.0746,28.1165,105500.0
2012-01-04 14:30:00,46.97,47.09,46.97,47.04,244100.0,28.1165,28.1884,28.1165,28.1584,244100.0
2012-01-04 15:00:00,47.04,47.08,47.01,47.04,212200.0,28.1584,28.1824,28.1405,28.1584,212200.0
2012-01-04 15:30:00,47.04,47.04,46.9,46.91,658300.0,28.1584,28.1584,28.0746,28.0806,658300.0
2012-01-05 09:30:00,46.85,47.37,46.78,46.94,370800.0,28.0447,28.356,28.0028,28.0986,370800.0
2012-01-05 10:00:00,46.93,47.13,46.77,46.91,315900.0,28.0926,28.2123,27.9968,28.0806,315900.0
2012-01-05 10:30:00,46.91,47.01,46.75,47.01,194800.0,28.0806,28.1405,27.9848,28.1405,194800.0
2012-01-05 11:00:00,47.0,47.14,46.91,47.08,214100.0,28.1345,28.2183,28.0806,28.1824,214100.0
2012-01-05 11:30:00,47.08,47.15,47.0,47.05,125000.0,28.1824,28.2243,28.1345,28.1644,125000.0
2012-01-05 12:00:00,47.07,47.1,46.86,47.05,146800.0,28.1764,28.1943,28.0507,28.1644,146800.0
2012-01-05 12:30:00,47.06,47.18,46.96,47.13,221900.0,28.1704,28.2422,28.1105,28.2123,221900.0
2012-01-05 13:00:00,47.13,47.26,47.07,47.25,132400.0,28.2123,28.2901,28.1764,28.2841,132400.0
2012-01-05 13:30:00,47.26,47.3,47.05,47.14,200200.0,28.2901,28.3141,28.1644,28.2183,200200.0
2012-01-05 14:00:00,47.14,47.23,47.09,47.12,130100.0,28.2183,28.2722,28.1884,28.2063,130100.0
2012-01-05 14:30:00,47.12,47.19,47.1,47.17,90900.0,28.2063,28.2482,28.1943,28.2362,90900.0
2012-01-05 15:00:00,47.17,47.41,47.15,47.41,236400.0,28.2362,28.3799,28.2243,28.3799,236400.0
2012-01-05 15:30:00,47.4,47.57,47.29,47.52,515900.0,28.3739,28.4757,28.3081,28.4458,515900.0
2012-01-06 09:30:00,47.49,47.58,47.16,47.29,246800.0,28.4278,28.4817,28.2303,28.3081,246800.0
2012-01-06 10:00:00,47.29,47.72,47.17,47.66,239800.0,28.3081,28.5655,28.2362,28.5296,239800.0
2012-01-06 10:30:00,47.66,48.05,47.65,47.85,287500.0,28.5296,28.763,28.5236,28.6433,287500.0
2012-01-06 11:00:00,47.85,48.2,47.84,47.97,225100.0,28.6433,28.8528,28.6373,28.7151,225100.0
2012-01-06 11:30:00,47.97,48.13,47.94,48.02,201800.0,28.7151,28.8109,28.6972,28.7451,201800.0
2012-01-06 12:00:00,48.02,48.08,47.97,48.06,236700.0,28.7451,28.781,28.7151,28.769,236700.0
2012-01-06 12:30:00,48.06,48.13,47.92,47.95,150300.0,28.769,28.8109,28.6852,28.7032,150300.0
2012-01-06 13:00:00,47.96,48.02,47.85,47.91,101100.0,28.7091,28.7451,28.6433,28.6792,101100.0
2012-01-06 13:30:00,47.9,48.09,47.81,47.95,98000.0,28.6732,28.787,28.6193,28.7032,98000.0
2012-01-06 14:00:00,47.95,47.99,47.86,47.93,93100.0,28.7032,28.7271,28.6493,28.6912,93100.0
2012-01-06 14:30:00,47.94,47.99,47.89,47.89,111300.0,28.6972,28.7271,28.6672,28.6672,111300.0
2012-01-06 15:00:00,47.9,47.95,47.82,47.9,118500.0,28.6732,28.7032,28.6253,28.6732,118500.0
2012-01-06 15:30:00,47.9,47.9,47.68,47.72,480200.0,28.6732,28.6732,28.5415,28.5655,480200.0
2012-01-09 09:30:00,48.03,48.55,47.81,48.55,263000.0,28.751,29.0623,28.6193,29.0623,263000.0
2012-01-09 10:00:00,48.56,48.66,48.29,48.66,282100.0,29.0683,29.1282,28.9067,29.1282,282100.0
2012-01-09 10:30:00,48.65,48.68,48.19,48.29,167800.0,29.1222,29.1401,28.8468,28.9067,167800.0
2012-01-09 11:00:00,48.28,48.49,48.18,48.47,173700.0,28.9007,29.0264,28.8408,29.0144,173700.0
2012-01-09 11:30:00,48.48,48.65,48.41,48.44,124700.0,29.0204,29.1222,28.9785,28.9965,124700.0
2012-01-09 12:00:00,48.45,48.47,48.09,48.32,188000.0,29.0025,29.0144,28.787,28.9246,188000.0
2012-01-09 12:30:00,48.33,48.4,48.2,48.24,110700.0,28.9306,28.9725,28.8528,28.8767,110700.0
2012-01-09 13:00:00,48.24,48.31,48.19,48.24,136900.0,28.8767,28.9187,28.8468,28.8767,136900.0
2012-01-09 13:30:00,48.23,48.27,48.08,48.19,118400.0,28.8708,28.8947,28.781,28.8468,118400.0
2012-01-09 14:00:00,48.2,48.33,48.19,48.25,148400.0,28.8528,28.9306,28.8468,28.8827,148400.0
2012-01-09 14:30:00,48.26,48.38,48.24,48.33,129900.0,28.8887,28.9606,28.8767,28.9306,129900.0
2012-01-09 15:00:00,48.33,48.4,48.23,48.24,236100.0,28.9306,28.9725,28.8708,28.8767,236100.0
2012-01-09 15:30:00,48.23,48.25,48.14,48.17,445300.0,28.8708,28.8827,28.8169,28.8348,445300.0
2012-01-10 09:30:00,48.73,49.27,48.61,48.94,310700.0,29.1701,29.4933,29.0982,29.2958,310700.0
2012-01-10 10:00:00,48.95,49.17,48.83,49.07,315100.0,29.3018,29.4335,29.2299,29.3736,315100.0
2012-01-10 10:30:00,49.08,49.22,48.92,49.07,172500.0,29.3796,29.4634,29.2838,29.3736,172500.0
2012-01-10 11:00:00,49.07,49.08,48.86,48.97,134400.0,29.3736,29.3796,29.2479,29.3137,134400.0
2012-01-10 11:30:00,48.96,49.0,48.76,48.79,126300.0,29.3077,29.3317,29.188,29.206,126300.0
2012-01-10 12:00:00,48.79,48.8,48.48,48.53,80200.0,29.206,29.212,29.0204,29.0503,80200.0
2012-01-10 12:30:00,48.51,48.71,48.5,48.7,103100.0,29.0384,29.1581,29.0324,29.1521,103100.0
2012-01-10 13:00:00,48.69,48.7,48.53,48.59,74000.0,29.1461,29.1521,29.0503,29.0863,74000.0
2012-01-10 13:30:00,48.57,48.75,48.56,48.73,100300.0,29.0743,29.182,29.0683,29.1701,100300.0
2012-01-10 14:00:00,48.74,48.82,48.67,48.72,107000.0,29.1761,29.2239,29.1341,29.1641,107000.0
2012-01-10 14:30:00,48.72,48.8,48.64,48.64,82800.0,29.1641,29.212,29.1162,29.1162,82800.0
2012-01-10 15:00:00,48.65,48.72,48.51,48.55,193500.0,29.1222,29.1641,29.0384,29.0623,193500.0
2012-01-10 15:30:00,48.55,48.58,48.43,48.58,315000.0,29.0623,29.0803,28.9905,29.0803,315000.0
2012-01-11 09:30:00,48.49,49.45,48.44,49.09,417200.0,29.0264,29.6011,28.9965,29.3856,417200.0
2012-01-11 10:00:00,49.09,49.39,48.98,49.25,255600.0,29.3856,29.5651,29.3197,29.4813,255600.0
2012-01-11 10:30:00,49.26,49.41,49.2,49.27,164100.0,29.4873,29.5771,29.4514,29.4933,164100.0
2012-01-11 11:00:00,49.26,49.32,49.12,49.19,95400.0,29.4873,29.5232,29.4035,29.4454,95400.0
2012-01-11 11:30:00,49.15,49.57,49.15,49.56,212200.0,29.4215,29.6729,29.4215,29.6669,212200.0
2012-01-11 12:00:00,49.56,49.73,49.46,49.49,235600.0,29.6669,29.7687,29.607,29.625,235600.0
2012-01-11 12:30:00,49.48,49.51,49.33,49.47,159800.0,29.619,29.637,29.5292,29.613,159800.0
2012-01-11 13:00:00,49.47,49.61,49.43,49.61,123800.0,29.613,29.6968,29.5891,29.6968,123800.0
2012-01-11 13:30:00,49.61,49.75,49.35,49.37,160800.0,29.6968,29.7806,29.5412,29.5532,160800.0
2012-01-11 14:00:00,49.36,49.56,49.36,49.43,128100.0,29.5472,29.6669,29.5472,29.5891,128100.0
2012-01-11 14:30:00,49.43,49.49,49.34,49.37,148300.0,29.5891,29.625,29.5352,29.5532,148300.0
2012-01-11 15:00:00,49.36,49.45,49.35,49.4,119000.0,29.5472,29.6011,29.5412,29.5711,119000.0
2012-01-11 15:30:00,49.4,49.43,49.3,49.32,341800.0,29.5711,29.5891,29.5113,29.5232,341800.0
2012-01-12 09:30:00,49.39,49.53,48.84,49.05,339800.0,29.5651,29.649,29.2359,29.3616,339800.0
2012-01-12 10:00:00,49.04,49.09,48.81,49.07,266400.0,29.3556,29.3856,29.218,29.3736,266400.0
2012-01-12 10:30:00,49.07,49.07,48.8,48.88,167200.0,29.3736,29.3736,29.212,29.2599,167200.0
2012-01-12 11:00:00,48.87,49.09,48.82,49.09,130500.0,29.2539,29.3856,29.2239,29.3856,130500.0
2012-01-12 11:30:00,49.08,49.09,48.91,48.93,154700.0,29.3796,29.3856,29.2778,29.2898,154700.0
2012-01-12 12:00:00,48.93,48.99,48.86,48.92,136500.0,29.2898,29.3257,29.2479,29.2838,136500.0
2012-01-12 12:30:00,48.92,49.05,48.88,48.88,124800.0,29.2838,29.3616,29.2599,29.2599,124800.0
2012-01-12 13:00:00,48.89,49.02,48.89,48.91,91900.0,29.2658,29.3437,29.2658,29.2778,91900.0
2012-01-12 13:30:00,48.91,48.95,48.8,48.84,95500.0,29.2778,29.3018,29.212,29.2359,95500.0
2012-01-12 14:00:00,48.84,48.86,48.73,48.78,114100.0,29.2359,29.2479,29.1701,29.2,114100.0
2012-01-12 14:30:00,48.78,48.88,48.74,48.8,200800.0,29.2,29.2599,29.1761,29.212,200800.0
2012-01-12 15:00:00,48.8,48.91,48.73,48.88,185500.0,29.212,29.2778,29.1701,29.2599,185500.0
2012-01-12 15:30:00,48.88,48.93,48.74,48.8,766500.0,29.2599,29.2898,29.1761,29.212,766500.0
2012-01-13 09:30:00,48.55,48.78,48.1,48.58,476800.0,29.0623,29.2,28.7929,29.0803,476800.0
2012-01-13 10:00:00,48.54,48.54,47.76,48.01,187200.0,29.0563,29.0563,28.5894,28.7391,187200.0
2012-01-13 10:30:00,48.01,48.07,47.69,47.88,169900.0,28.7391,28.775,28.5475,28.6613,169900.0
2012-01-13 11:00:00,47.87,48.07,47.79,48.02,81600.0,28.6553,28.775,28.6074,28.7451,81600.0
2012-01-13 11:30:00,48.02,48.25,48.0,48.12,90300.0,28.7451,28.8827,28.7331,28.8049,90300.0
2012-01-13 12:00:00,48.13,48.13,47.88,47.9,103600.0,28.8109,28.8109,28.6613,28.6732,103600.0
2012-01-13 12:30:00,47.93,47.94,47.77,47.85,78900.0,28.6912,28.6972,28.5954,28.6433,78900.0
2012-01-13 13:00:00,47.84,47.85,47.74,47.79,66600.0,28.6373,28.6433,28.5774,28.6074,66600.0
2012-01-13 13:30:00,47.8,48.01,47.74,47.89,77600.0,28.6134,28.7391,28.5774,28.6672,77600.0
2012-01-13 14:00:00,47.9,47.99,47.76,47.95,131900.0,28.6732,28.7271,28.5894,28.7032,131900.0
2012-01-13 14:30:00,47.97,48.01,47.93,47.97,83900.0,28.7151,28.7391,28.6912,28.7151,83900.0
2012-01-13 15:00:00,47.98,48.03,47.87,47.91,195100.0,28.7211,28.751,28.6553,28.6792,195100.0
2012-01-13 15:30:00,47.91,47.98,47.87,47.91,363800.0,28.6792,28.7211,28.6553,28.6792,363800.0
2012-01-17 09:30:00,48.49,49.0,48.42,48.78,289600.0,29.0264,29.3317,28.9845,29.2,289600.0
2012-01-17 10:00:00,48.77,48.97,48.71,48.78,221400.0,29.194,29.3137,29.1581,29.2,221400.0
2012-01-17 10:30:00,48.78,48.94,48.62,48.75,191600.0,29.2,29.2958,29.1042,29.182,191600.0
2012-01-17 11:00:00,48.78,48.93,48.74,48.81,177900.0,29.2,29.2898,29.1761,29.218,177900.0
2012-01-17 11:30:00,48.82,48.9,48.76,48.76,163000.0,29.2239,29.2718,29.188,29.188,163000.0
2012-01-17 12:00:00,48.77,48.99,48.75,48.76,96000.0,29.194,29.3257,29.182,29.188,96000.0
2012-01-17 12:30:00,48.76,48.76,48.58,48.64,133600.0,29.188,29.188,29.0803,29.1162,133600.0
2012-01-17 13:00:00,48.64,48.69,48.54,48.54,116800.0,29.1162,29.1461,29.0563,29.0563,116800.0
2012-01-17 13:30:00,48.55,48.74,48.44,48.66,181900.0,29.0623,29.1761,28.9965,29.1282,181900.0
2012-01-17 14:00:00,48.65,48.7,48.53,48.69,191200.0,29.1222,29.1521,29.0503,29.1461,191200.0
2012-01-17 14:30:00,48.69,48.74,48.6,48.72,184000.0,29.1461,29.1761,29.0922,29.1641,184000.0
2012-01-17 15:00:00,48.71,48.72,48.45,48.51,235900.0,29.1581,29.1641,29.0025,29.0384,235900.0
2012-01-17 15:30:00,48.5,48.56,48.44,48.54,352700.0,29.0324,29.0683,28.9965,29.0563,352700.0
2012-01-18 09:30:00,48.92,49.3,48.7,49.3,380300.0,29.2838,29.5113,29.1521,29.5113,380300.0
2012-01-18 10:00:00,49.3,49.48,49.17,49.46,355200.0,29.5113,29.619,29.4335,29.607,355200.0
2012-01-18 10:30:00,49.45,49.61,48.97,49.23,481200.0,29.6011,29.6968,29.3137,29.4694,481200.0
2012-01-18 11:00:00,49.24,49.66,49.24,49.65,294800.0,29.4754,29.7268,29.4754,29.7208,294800.0
2012-01-18 11:30:00,49.65,49.86,49.58,49.81,385100.0,29.7208,29.8465,29.6789,29.8166,385100.0
2012-01-18 12:00:00,49.82,50.1,49.82,49.98,588800.0,29.8225,29.9902,29.8225,29.9183,588800.0
2012-01-18 12:30:00,49.99,50.09,49.98,50.06,283000.0,29.9243,29.9842,29.9183,29.9662,283000.0
2012-01-18 13:00:00,50.07,50.1,49.96,50.05,220500.0,29.9722,29.9902,29.9064,29.9602,220500.0
2012-01-18 13:30:00,50.05,50.28,50.04,50.09,268600.0,29.9602,30.0979,29.9542,29.9842,268600.0
2012-01-18 14:00:00,50.09,50.17,50.05,50.12,222400.0,29.9842,30.0321,29.9602,30.0021,222400.0
2012-01-18 14:30:00,50.11,50.2,50.04,50.09,232200.0,29.9961,30.05,29.9542,29.9842,232200.0
2012-01-18 15:00:00,50.09,50.19,50.05,50.08,283900.0,29.9842,30.044,29.9602,29.9782,283900.0
2012-01-18 15:30:00,50.07,50.15,50.01,50.05,732300.0,29.9722,30.0201,29.9363,29.9602,732300.0
2012-01-19 09:30:00,50.07,50.38,50.02,50.3,476700.0,29.9722,30.1578,29.9423,30.1099,476700.0
2012-01-19 10:00:00,50.29,50.49,50.04,50.49,395100.0,30.1039,30.2236,29.9542,30.2236,395100.0
2012-01-19 10:30:00,50.49,51.0,50.4,50.89,362100.0,30.2236,30.5289,30.1697,30.4631,362100.0
2012-01-19 11:00:00,50.89,51.0,50.85,50.98,261700.0,30.4631,30.5289,30.4391,30.5169,261700.0
2012-01-19 11:30:00,50.98,51.16,50.94,51.14,265600.0,30.5169,30.6247,30.493,30.6127,265600.0
2012-01-19 12:00:00,51.15,51.45,51.15,51.37,261700.0,30.6187,30.7983,30.6187,30.7504,261700.0
2012-01-19 12:30:00,51.36,51.44,51.24,51.37,259600.0,30.7444,30.7923,30.6726,30.7504,259600.0
2012-01-19 13:00:00,51.37,51.45,51.26,51.41,227800.0,30.7504,30.7983,30.6845,30.7743,227800.0
2012-01-19 13:30:00,51.41,51.43,51.23,51.23,190400.0,30.7743,30.7863,30.6666,30.6666,190400.0
2012-01-19 14:00:00,51.24,51.35,51.03,51.14,293000.0,30.6726,30.7384,30.5469,30.6127,293000.0
2012-01-19 14:30:00,51.12,51.14,50.87,50.92,237800.0,30.6007,30.6127,30.4511,30.481,237800.0
2012-01-19 15:00:00,50.93,51.08,50.9,51.05,210300.0,30.487,30.5768,30.469,30.5588,210300.0
2012-01-19 15:30:00,51.05,51.2,50.94,51.03,587800.0,30.5588,30.6486,30.493,30.5469,587800.0
2012-01-20 09:30:00,51.76,51.81,50.82,51.53,1226400.0,30.9838,31.0138,30.4212,30.8462,1226400.0
2012-01-20 10:00:00,51.52,52.0,51.47,51.8,511300.0,30.8402,31.1275,30.8102,31.0078,511300.0
2012-01-20 10:30:00,51.79,51.86,51.49,51.5,335700.0,31.0018,31.0437,30.8222,30.8282,335700.0
2012-01-20 11:00:00,51.5,51.66,51.48,51.53,208300.0,30.8282,30.924,30.8162,30.8462,208300.0
2012-01-20 11:30:00,51.53,51.64,51.39,51.59,138200.0,30.8462,30.912,30.7624,30.8821,138200.0
2012-01-20 12:00:00,51.59,51.64,51.53,51.57,103200.0,30.8821,30.912,30.8462,30.8701,103200.0
2012-01-20 12:30:00,51.57,51.62,51.57,51.59,133500.0,30.8701,30.9,30.8701,30.8821,133500.0
2012-01-20 13:00:00,51.6,51.72,51.58,51.69,146300.0,30.8881,30.9599,30.8761,30.9419,146300.0
2012-01-20 13:30:00,51.69,51.73,51.5,51.58,202100.0,30.9419,30.9659,30.8282,30.8761,202100.0
2012-01-20 14:00:00,51.58,51.72,51.58,51.68,177900.0,30.8761,30.9599,30.8761,30.936,177900.0
2012-01-20 14:30:00,51.68,51.75,51.63,51.63,218400.0,30.936,30.9779,30.906,30.906,218400.0
2012-01-20 15:00:00,51.64,51.64,51.49,51.51,206200.0,30.912,30.912,30.8222,30.8342,206200.0
2012-01-20 15:30:00,51.51,51.56,51.36,51.49,605200.0,30.8342,30.8641,30.7444,30.8222,605200.0
2012-01-23 09:30:00,51.32,51.5,51.07,51.31,306800.0,30.7205,30.8282,30.5708,30.7145,306800.0
2012-01-23 10:00:00,51.31,51.43,51.17,51.2,179100.0,30.7145,30.7863,30.6307,30.6486,179100.0
2012-01-23 10:30:00,51.19,51.38,51.18,51.21,151500.0,30.6426,30.7564,30.6367,30.6546,151500.0
2012-01-23 11:00:00,51.22,51.26,50.91,51.05,169500.0,30.6606,30.6845,30.475,30.5588,169500.0
2012-01-23 11:30:00,51.06,51.15,50.87,50.94,131300.0,30.5648,30.6187,30.4511,30.493,131300.0
2012-01-23 12:00:00,50.94,50.94,50.74,50.87,128900.0,30.493,30.493,30.3733,30.4511,128900.0
2012-01-23 12:30:00,50.87,50.97,50.85,50.86,92500.0,30.4511,30.5109,30.4391,30.4451,92500.0
2012-01-23 13:00:00,50.86,50.99,50.82,50.93,118900.0,30.4451,30.5229,30.4212,30.487,118900.0
2012-01-23 13:30:00,50.94,50.99,50.8,50.85,116500.0,30.493,30.5229,30.4092,30.4391,116500.0
2012-01-23 14:00:00,50.85,50.98,50.82,50.87,250700.0,30.4391,30.5169,30.4212,30.4511,250700.0
2012-01-23 14:30:00,50.87,50.89,50.57,50.81,196300.0,30.4511,30.4631,30.2715,30.4152,196300.0
2012-01-23 15:00:00,50.81,50.81,50.59,50.61,334300.0,30.4152,30.4152,30.2835,30.2954,334300.0
2012-01-23 15:30:00,50.61,50.68,50.55,50.57,498500.0,30.2954,30.3373,30.2595,30.2715,498500.0
2012-01-24 09:30:00,50.77,50.91,50.31,50.82,427400.0,30.3912,30.475,30.1159,30.4212,427400.0
2012-01-24 10:00:00,50.8,51.0,50.76,50.96,314100.0,30.4092,30.5289,30.3852,30.505,314100.0
2012-01-24 10:30:00,50.96,51.14,50.95,51.0,268400.0,30.505,30.6127,30.499,30.5289,268400.0
2012-01-24 11:00:00,51.01,51.24,51.0,51.19,184300.0,30.5349,30.6726,30.5289,30.6426,184300.0
2012-01-24 11:30:00,51.18,51.19,50.87,50.91,102600.0,30.6367,30.6426,30.4511,30.475,102600.0
2012-01-24 12:00:00,50.91,51.08,50.91,50.98,106000.0,30.475,30.5768,30.475,30.5169,106000.0
2012-01-24 12:30:00,50.98,51.07,50.98,51.05,99400.0,30.5169,30.5708,30.5169,30.5588,99400.0
2012-01-24 13:00:00,51.05,51.05,50.97,51.02,94800.0,30.5588,30.5588,30.5109,30.5409,94800.0
2012-01-24 13:30:00,51.02,51.22,51.02,51.22,198000.0,30.5409,30.6606,30.5409,30.6606,198000.0
2012-01-24 14:00:00,51.22,51.33,51.19,51.32,177400.0,30.6606,30.7264,30.6426,30.7205,177400.0
2012-01-24 14:30:00,51.32,51.32,51.13,51.15,160400.0,30.7205,30.7205,30.6067,30.6187,160400.0
2012-01-24 15:00:00,51.15,51.28,51.14,51.25,307400.0,30.6187,30.6965,30.6127,30.6786,307400.0
2012-01-24 15:30:00,51.24,51.29,51.21,51.25,599700.0,30.6726,30.7025,30.6546,30.6786,599700.0
2012-01-25 09:30:00,50.98,51.2,50.53,50.69,234000.0,30.5169,30.6486,30.2476,30.3433,234000.0
2012-01-25 10:00:00,50.69,50.91,50.59,50.81,199200.0,30.3433,30.475,30.2835,30.4152,199200.0
2012-01-25 10:30:00,50.82,51.26,50.66,51.23,241200.0,30.4212,30.6845,30.3254,30.6666,241200.0
2012-01-25 11:00:00,51.25,51.25,51.1,51.16,172300.0,30.6786,30.6786,30.5888,30.6247,172300.0
2012-01-25 11:30:00,51.17,51.28,51.08,51.25,96900.0,30.6307,30.6965,30.5768,30.6786,96900.0
2012-01-25 12:00:00,51.25,51.3,51.04,51.18,112000.0,30.6786,30.7085,30.5528,30.6367,112000.0
2012-01-25 12:30:00,51.17,51.38,51.06,51.08,167600.0,30.6307,30.7564,30.5648,30.5768,167600.0
2012-01-25 13:00:00,51.07,51.35,51.07,51.33,137200.0,30.5708,30.7384,30.5708,30.7264,137200.0
2012-01-25 13:30:00,51.33,51.45,51.29,51.44,128400.0,30.7264,30.7983,30.7025,30.7923,128400.0
2012-01-25 14:00:00,51.42,51.44,51.08,51.2,146800.0,30.7803,30.7923,30.5768,30.6486,146800.0
2012-01-25 14:30:00,51.22,51.37,51.2,51.25,158500.0,30.6606,30.7504,30.6486,30.6786,158500.0
2012-01-25 15:00:00,51.24,51.47,51.23,51.4,160400.0,30.6726,30.8102,30.6666,30.7683,160400.0
2012-01-25 15:30:00,51.39,51.5,51.25,51.29,541800.0,30.7624,30.8282,30.6786,30.7025,541800.0
2012-01-26 09:30:00,51.26,52.0,51.26,51.76,389300.0,30.6845,31.1275,30.6845,30.9838,389300.0
2012-01-26 10:00:00,51.79,52.11,51.65,51.72,311400.0,31.0018,31.1934,30.918,30.9599,311400.0
2012-01-26 10:30:00,51.74,51.81,51.15,51.15,221900.0,30.9719,31.0138,30.6187,30.6187,221900.0
2012-01-26 11:00:00,51.15,51.49,51.15,51.42,147700.0,30.6187,30.8222,30.6187,30.7803,147700.0
2012-01-26 11:30:00,51.41,51.53,51.21,51.22,147500.0,30.7743,30.8462,30.6546,30.6606,147500.0
2012-01-26 12:00:00,51.22,51.34,51.08,51.15,73600.0,30.6606,30.7324,30.5768,30.6187,73600.0
2012-01-26 12:30:00,51.16,51.27,51.07,51.17,42600.0,30.6247,30.6905,30.5708,30.6307,42600.0
2012-01-26 13:00:00,51.16,51.23,51.07,51.1,115700.0,30.6247,30.6666,30.5708,30.5888,115700.0
2012-01-26 13:30:00,51.1,51.13,50.97,50.97,94700.0,30.5888,30.6067,30.5109,30.5109,94700.0
2012-01-26 14:00:00,50.97,51.09,50.88,51.03,138800.0,30.5109,30.5828,30.4571,30.5469,138800.0
2012-01-26 14:30:00,51.03,51.06,50.64,50.66,184700.0,30.5469,30.5648,30.3134,30.3254,184700.0
2012-01-26 15:00:00,50.68,50.68,50.25,50.27,387100.0,30.3373,30.3373,30.0799,30.0919,387100.0
2012-01-26 15:30:00,50.26,50.5,50.03,50.26,1094900.0,30.0859,30.2296,29.9483,30.0859,1094900.0
2012-01-27 09:30:00,51.36,52.17,50.91,52.0,1694600.0,30.7444,31.2293,30.475,31.1275,1694600.0
2012-01-27 10:00:00,51.99,52.5,51.72,52.45,807600.0,31.1215,31.4268,30.9599,31.3969,807600.0
2012-01-27 10:30:00,52.45,53.05,52.33,52.51,1075000.0,31.3969,31.756,31.325,31.4328,1075000.0
2012-01-27 11:00:00,52.51,52.65,52.24,52.27,336800.0,31.4328,31.5166,31.2712,31.2891,336800.0
2012-01-27 11:30:00,52.27,52.29,51.94,52.14,257600.0,31.2891,31.3011,31.0916,31.2113,257600.0
2012-01-27 12:00:00,52.14,52.4,51.89,52.39,177000.0,31.2113,31.3669,31.0617,31.361,177000.0
2012-01-27 12:30:00,52.4,52.61,52.33,52.38,174000.0,31.3669,31.4927,31.325,31.355,174000.0
2012-01-27 13:00:00,52.39,52.48,52.21,52.21,107000.0,31.361,31.4148,31.2532,31.2532,107000.0
2012-01-27 13:30:00,52.22,52.67,52.13,52.66,145400.0,31.2592,31.5286,31.2053,31.5226,145400.0
2012-01-27 14:00:00,52.66,52.75,52.46,52.49,183100.0,31.5226,31.5765,31.4029,31.4208,183100.0
2012-01-27 14:30:00,52.5,52.7,52.47,52.55,157600.0,31.4268,31.5465,31.4089,31.4567,157600.0
2012-01-27 15:00:00,52.55,52.64,52.5,52.6,221000.0,31.4567,31.5106,31.4268,31.4867,221000.0
2012-01-27 15:30:00,52.59,52.61,52.14,52.33,852800.0,31.4807,31.4927,31.2113,31.325,852800.0
2012-01-30 09:30:00,51.53,51.95,51.3,51.51,441800.0,30.8462,31.0976,30.7085,30.8342,441800.0
2012-01-30 10:00:00,51.5,51.66,51.04,51.04,289000.0,30.8282,30.924,30.5528,30.5528,289000.0
2012-01-30 10:30:00,51.04,51.42,51.03,51.24,230900.0,30.5528,30.7803,30.5469,30.6726,230900.0
2012-01-30 11:00:00,51.25,51.45,51.16,51.41,229200.0,30.6786,30.7983,30.6247,30.7743,229200.0
2012-01-30 11:30:00,51.41,51.43,51.18,51.23,259300.0,30.7743,30.7863,30.6367,30.6666,259300.0
2012-01-30 12:00:00,51.24,51.34,51.19,51.24,115700.0,30.6726,30.7324,30.6426,30.6726,115700.0
2012-01-30 12:30:00,51.24,51.28,51.12,51.16,202400.0,30.6726,30.6965,30.6007,30.6247,202400.0
2012-01-30 13:00:00,51.15,51.28,51.07,51.24,369500.0,30.6187,30.6965,30.5708,30.6726,369500.0
2012-01-30 13:30:00,51.24,51.37,51.21,51.27,218900.0,30.6726,30.7504,30.6546,30.6905,218900.0
2012-01-30 14:00:00,51.28,51.43,51.19,51.29,225700.0,30.6965,30.7863,30.6426,30.7025,225700.0
2012-01-30 14:30:00,51.28,51.34,51.04,51.09,309700.0,30.6965,30.7324,30.5528,30.5828,309700.0
2012-01-30 15:00:00,51.09,51.13,50.95,51.03,383200.0,30.5828,30.6067,30.499,30.5469,383200.0
2012-01-30 15:30:00,51.03,51.11,50.88,51.07,727000.0,30.5469,30.5947,30.4571,30.5708,727000.0
2012-01-31 09:30:00,51.75,51.78,51.11,51.34,525400.0,30.9779,30.9958,30.5947,30.7324,525400.0
2012-01-31 10:00:00,51.35,51.36,51.07,51.12,238400.0,30.7384,30.7444,30.5708,30.6007,238400.0
2012-01-31 10:30:00,51.14,51.15,50.54,50.62,361000.0,30.6127,30.6187,30.2535,30.3014,361000.0
2012-01-31 11:00:00,50.62,50.86,50.5,50.73,434800.0,30.3014,30.4451,30.2296,30.3673,434800.0
2012-01-31 11:30:00,50.74,50.99,50.68,50.85,230600.0,30.3733,30.5229,30.3373,30.4391,230600.0
2012-01-31 12:00:00,50.85,51.1,50.84,51.08,149100.0,30.4391,30.5888,30.4331,30.5768,149100.0
2012-01-31 12:30:00,51.08,51.14,51.03,51.1,113800.0,30.5768,30.6127,30.5469,30.5888,113800.0
2012-01-31 13:00:00,51.09,51.23,51.07,51.19,128200.0,30.5828,30.6666,30.5708,30.6426,128200.0
2012-01-31 13:30:00,51.19,51.2,51.08,51.08,67200.0,30.6426,30.6486,30.5768,30.5768,67200.0
2012-01-31 14:00:00,51.1,51.33,51.0,51.26,263700.0,30.5888,30.7264,30.5289,30.6845,263700.0
2012-01-31 14:30:00,51.26,51.28,51.13,51.23,139400.0,30.6845,30.6965,30.6067,30.6666,139400.0
2012-01-31 15:00:00,51.24,51.26,51.04,51.12,254200.0,30.6726,30.6845,30.5528,30.6007,254200.0
2012-01-31 15:30:00,51.12,51.19,51.06,51.11,558100.0,30.6007,30.6426,30.5648,30.5947,558100.0
2012-02-01 09:30:00,51.81,51.85,51.24,51.28,321200.0,31.0138,31.0377,30.6726,30.6965,321200.0
2012-02-01 10:00:00,51.29,52.01,51.21,51.94,231000.0,30.7025,31.1335,30.6546,31.0916,231000.0
2012-02-01 10:30:00,51.93,52.02,51.84,52.0,128300.0,31.0856,31.1395,31.0317,31.1275,128300.0
2012-02-01 11:00:00,52.01,52.01,51.77,51.81,139100.0,31.1335,31.1335,30.9898,31.0138,139100.0
2012-02-01 11:30:00,51.82,52.02,51.81,51.95,218700.0,31.0198,31.1395,31.0138,31.0976,218700.0
2012-02-01 12:00:00,51.94,52.0,51.94,51.99,114200.0,31.0916,31.1275,31.0916,31.1215,114200.0
2012-02-01 12:30:00,51.99,52.02,51.93,51.97,135100.0,31.1215,31.1395,31.0856,31.1095,135100.0
2012-02-01 13:00:00,51.97,52.15,51.96,51.99,231000.0,31.1095,31.2173,31.1036,31.1215,231000.0
2012-02-01 13:30:00,51.99,52.05,51.85,51.88,112700.0,31.1215,31.1574,31.0377,31.0557,112700.0
2012-02-01 14:00:00,51.88,52.0,51.83,51.99,78500.0,31.0557,31.1275,31.0257,31.1215,78500.0
2012-02-01 14:30:00,51.99,51.99,51.84,51.9,154600.0,31.1215,31.1215,31.0317,31.0676,154600.0
2012-02-01 15:00:00,51.9,51.9,51.73,51.75,122200.0,31.0676,31.0676,30.9659,30.9779,122200.0
2012-02-01 15:30:00,51.75,51.77,51.6,51.69,265700.0,30.9779,30.9898,30.8881,30.9419,265700.0
2012-02-02 09:30:00,51.81,51.95,51.66,51.82,125300.0,31.0138,31.0976,30.924,31.0198,125300.0
2012-02-02 10:00:00,51.83,51.9,51.76,51.77,139500.0,31.0257,31.0676,30.9838,30.9898,139500.0
2012-02-02 10:30:00,51.76,51.99,51.71,51.94,127700.0,30.9838,31.1215,30.9539,31.0916,127700.0
2012-02-02 11:00:00,51.93,51.98,51.75,51.76,123600.0,31.0856,31.1155,30.9779,30.9838,123600.0
2012-02-02 11:30:00,51.76,51.79,51.63,51.72,118900.0,30.9838,31.0018,30.906,30.9599,118900.0
2012-02-02 12:00:00,51.71,51.78,51.66,51.72,89900.0,30.9539,30.9958,30.924,30.9599,89900.0
2012-02-02 12:30:00,51.73,51.76,51.55,51.75,59100.0,30.9659,30.9838,30.8581,30.9779,59100.0
2012-02-02 13:00:00,51.74,51.74,51.56,51.59,90200.0,30.9719,30.9719,30.8641,30.8821,90200.0
2012-02-02 13:30:00,51.59,51.68,51.57,51.61,73700.0,30.8821,30.936,30.8701,30.8941,73700.0
2012-02-02 14:00:00,51.59,51.62,51.55,51.55,67700.0,30.8821,30.9,30.8581,30.8581,67700.0
2012-02-02 14:30:00,51.55,51.7,51.55,51.7,126300.0,30.8581,30.9479,30.8581,30.9479,126300.0
2012-02-02 15:00:00,51.68,51.73,51.56,51.58,115600.0,30.936,30.9659,30.8641,30.8761,115600.0
2012-02-02 15:30:00,51.58,51.6,51.48,51.53,426700.0,30.8761,30.8881,30.8162,30.8462,426700.0
2012-02-03 09:30:00,52.12,52.17,51.82,52.15,302200.0,31.1993,31.2293,31.0198,31.2173,302200.0
2012-02-03 10:00:00,52.19,52.29,51.98,52.1,282200.0,31.2412,31.3011,31.1155,31.1874,282200.0
2012-02-03 10:30:00,52.1,52.2,51.99,52.08,114900.0,31.1874,31.2472,31.1215,31.1754,114900.0
2012-02-03 11:00:00,52.07,52.25,52.05,52.16,127400.0,31.1694,31.2772,31.1574,31.2233,127400.0
2012-02-03 11:30:00,52.17,52.17,51.9,51.97,97400.0,31.2293,31.2293,31.0676,31.1095,97400.0
2012-02-03 12:00:00,51.97,52.07,51.95,52.01,107400.0,31.1095,31.1694,31.0976,31.1335,107400.0
2012-02-03 12:30:00,52.01,52.01,51.89,51.95,130000.0,31.1335,31.1335,31.0617,31.0976,130000.0
2012-02-03 13:00:00,51.95,51.97,51.72,51.81,113100.0,31.0976,31.1095,30.9599,31.0138,113100.0
2012-02-03 13:30:00,51.8,51.89,51.79,51.82,106300.0,31.0078,31.0617,31.0018,31.0198,106300.0
2012-02-03 14:00:00,51.82,52.0,51.82,51.95,167000.0,31.0198,31.1275,31.0198,31.0976,167000.0
2012-02-03 14:30:00,51.96,51.96,51.91,51.95,186200.0,31.1036,31.1036,31.0736,31.0976,186200.0
2012-02-03 15:00:00,51.95,52.0,51.92,51.95,141400.0,31.0976,31.1275,31.0796,31.0976,141400.0
2012-02-03 15:30:00,51.96,52.0,51.87,51.98,609300.0,31.1036,31.1275,31.0497,31.1155,609300.0
2012-02-06 09:30:00,51.65,51.69,51.04,51.15,236000.0,30.918,30.9419,30.5528,30.6187,236000.0
2012-02-06 10:00:00,51.16,51.22,50.8,50.83,243400.0,30.6247,30.6606,30.4092,30.4271,243400.0
2012-02-06 10:30:00,50.83,51.18,50.82,51.18,209900.0,30.4271,30.6367,30.4212,30.6367,209900.0
2012-02-06 11:00:00,51.18,51.42,51.12,51.12,158300.0,30.6367,30.7803,30.6007,30.6007,158300.0
2012-02-06 11:30:00,51.11,51.13,50.86,50.89,170800.0,30.5947,30.6067,30.4451,30.4631,170800.0
2012-02-06 12:00:00,50.9,50.93,50.8,50.83,118200.0,30.469,30.487,30.4092,30.4271,118200.0
2012-02-06 12:30:00,50.83,51.05,50.83,51.01,134300.0,30.4271,30.5588,30.4271,30.5349,134300.0
2012-02-06 13:00:00,51.01,51.07,50.96,50.97,83100.0,30.5349,30.5708,30.505,30.5109,83100.0
2012-02-06 13:30:00,50.97,51.0,50.86,50.9,90200.0,30.5109,30.5289,30.4451,30.469,90200.0
2012-02-06 14:00:00,50.9,50.95,50.82,50.82,101600.0,30.469,30.499,30.4212,30.4212,101600.0
2012-02-06 14:30:00,50.81,50.9,50.81,50.82,132500.0,30.4152,30.469,30.4152,30.4212,132500.0
2012-02-06 15:00:00,50.82,50.89,50.81,50.84,164500.0,30.4212,30.4631,30.4152,30.4331,164500.0
2012-02-06 15:30:00,50.85,50.87,50.78,50.81,548400.0,30.4391,30.4511,30.3972,30.4152,548400.0
2012-02-07 09:30:00,50.66,50.74,50.48,50.59,247600.0,30.3254,30.3733,30.2176,30.2835,247600.0
2012-02-07 10:00:00,50.59,50.59,50.39,50.54,264900.0,30.2835,30.2835,30.1638,30.2535,264900.0
2012-02-07 10:30:00,50.53,50.8,50.51,50.78,206400.0,30.2476,30.4092,30.2356,30.3972,206400.0
2012-02-07 11:00:00,50.8,51.01,50.8,51.01,200700.0,30.4092,30.5349,30.4092,30.5349,200700.0
2012-02-07 11:30:00,51.02,51.08,50.92,50.95,259000.0,30.5409,30.5768,30.481,30.499,259000.0
2012-02-07 12:00:00,50.95,51.12,50.95,51.05,121900.0,30.499,30.6007,30.499,30.5588,121900.0
2012-02-07 12:30:00,51.06,51.09,51.03,51.03,85500.0,30.5648,30.5828,30.5469,30.5469,85500.0
2012-02-07 13:00:00,51.03,51.06,50.89,50.95,123600.0,30.5469,30.5648,30.4631,30.499,123600.0
2012-02-07 13:30:00,50.96,51.04,50.94,51.04,134000.0,30.505,30.5528,30.493,30.5528,134000.0
2012-02-07 14:00:00,51.04,51.17,51.0,51.06,148100.0,30.5528,30.6307,30.5289,30.5648,148100.0
2012-02-07 14:30:00,51.05,51.09,50.96,50.98,126900.0,30.5588,30.5828,30.505,30.5169,126900.0
2012-02-07 15:00:00,50.98,51.19,50.98,51.16,211400.0,30.5169,30.6426,30.5169,30.6247,211400.0
2012-02-07 15:30:00,51.16,51.17,51.06,51.1,449400.0,30.6247,30.6307,30.5648,30.5888,449400.0
2012-02-08 09:30:00,50.96,51.55,50.94,51.53,226600.0,30.505,30.8581,30.493,30.8462,226600.0
2012-02-08 10:00:00,51.55,51.72,51.5,51.53,162400.0,30.8581,30.9599,30.8282,30.8462,162400.0
2012-02-08 10:30:00,51.53,51.57,51.19,51.29,138600.0,30.8462,30.8701,30.6426,30.7025,138600.0
2012-02-08 11:00:00,51.28,51.36,51.03,51.08,155400.0,30.6965,30.7444,30.5469,30.5768,155400.0
2012-02-08 11:30:00,51.09,51.28,51.03,51.22,115300.0,30.5828,30.6965,30.5469,30.6606,115300.0
2012-02-08 12:00:00,51.25,51.3,51.16,51.24,79300.0,30.6786,30.7085,30.6247,30.6726,79300.0
2012-02-08 12:30:00,51.24,51.3,51.2,51.29,84100.0,30.6726,30.7085,30.6486,30.7025,84100.0
2012-02-08 13:00:00,51.29,51.36,51.24,51.36,83700.0,30.7025,30.7444,30.6726,30.7444,83700.0
2012-02-08 13:30:00,51.36,51.37,51.19,51.19,121400.0,30.7444,30.7504,30.6426,30.6426,121400.0
2012-02-08 14:00:00,51.19,51.27,51.14,51.22,64800.0,30.6426,30.6905,30.6127,30.6606,64800.0
2012-02-08 14:30:00,51.22,51.38,51.2,51.33,113400.0,30.6606,30.7564,30.6486,30.7264,113400.0
2012-02-08 15:00:00,51.33,51.37,51.27,51.36,114100.0,30.7264,30.7504,30.6905,30.7444,114100.0
2012-02-08 15:30:00,51.36,51.38,51.26,51.3,302700.0,30.7444,30.7564,30.6845,30.7085,302700.0
2012-02-09 09:30:00,51.5,51.5,50.87,51.12,214700.0,30.8282,30.8282,30.4511,30.6007,214700.0
2012-02-09 10:00:00,51.11,51.22,50.86,50.88,208700.0,30.5947,30.6606,30.4451,30.4571,208700.0
2012-02-09 10:30:00,50.87,51.13,50.85,51.02,128400.0,30.4511,30.6067,30.4391,30.5409,128400.0
2012-02-09 11:00:00,51.03,51.06,50.82,50.88,75700.0,30.5469,30.5648,30.4212,30.4571,75700.0
2012-02-09 11:30:00,50.85,51.07,50.8,51.0,104200.0,30.4391,30.5708,30.4092,30.5289,104200.0
2012-02-09 12:00:00,50.99,51.07,50.91,50.96,122200.0,30.5229,30.5708,30.475,30.505,122200.0
2012-02-09 12:30:00,50.97,51.0,50.87,50.92,46000.0,30.5109,30.5289,30.4511,30.481,46000.0
2012-02-09 13:00:00,50.93,50.98,50.87,50.95,66700.0,30.487,30.5169,30.4511,30.499,66700.0
2012-02-09 13:30:00,50.95,50.96,50.81,50.82,83300.0,30.499,30.505,30.4152,30.4212,83300.0
2012-02-09 14:00:00,50.83,50.88,50.76,50.8,92300.0,30.4271,30.4571,30.3852,30.4092,92300.0
2012-02-09 14:30:00,50.81,50.85,50.69,50.72,122800.0,30.4152,30.4391,30.3433,30.3613,122800.0
2012-02-09 15:00:00,50.72,50.72,50.55,50.66,181300.0,30.3613,30.3613,30.2595,30.3254,181300.0
2012-02-09 15:30:00,50.67,50.8,50.65,50.75,413400.0,30.3314,30.4092,30.3194,30.3793,413400.0
2012-02-10 09:30:00,50.14,50.35,49.96,50.09,394700.0,30.0141,30.1398,29.9064,29.9842,394700.0
2012-02-10 10:00:00,50.08,50.09,49.6,49.65,453700.0,29.9782,29.9842,29.6909,29.7208,453700.0
2012-02-10 10:30:00,49.64,49.68,49.39,49.53,280200.0,29.7148,29.7387,29.5651,29.649,280200.0
2012-02-10 11:00:00,49.52,49.67,49.51,49.53,153000.0,29.643,29.7328,29.637,29.649,153000.0
2012-02-10 11:30:00,49.55,49.72,49.52,49.63,94900.0,29.6609,29.7627,29.643,29.7088,94900.0
2012-02-10 12:00:00,49.64,49.67,49.54,49.55,62600.0,29.7148,29.7328,29.6549,29.6609,62600.0
2012-02-10 12:30:00,49.55,49.61,49.54,49.55,96700.0,29.6609,29.6968,29.6549,29.6609,96700.0
2012-02-10 13:00:00,49.56,49.57,49.42,49.44,95500.0,29.6669,29.6729,29.5831,29.5951,95500.0
2012-02-10 13:30:00,49.45,49.45,49.3,49.31,108300.0,29.6011,29.6011,29.5113,29.5173,108300.0
2012-02-10 14:00:00,49.3,49.38,49.21,49.38,166000.0,29.5113,29.5592,29.4574,29.5592,166000.0
2012-02-10 14:30:00,49.36,49.48,49.36,49.42,83400.0,29.5472,29.619,29.5472,29.5831,83400.0
2012-02-10 15:00:00,49.43,49.44,49.32,49.4,140300.0,29.5891,29.5951,29.5232,29.5711,140300.0
2012-02-10 15:30:00,49.41,49.45,49.26,49.41,578300.0,29.5771,29.6011,29.4873,29.5771,578300.0
2012-02-13 09:30:00,49.76,50.1,49.35,49.35,222500.0,29.7866,29.9902,29.5412,29.5412,222500.0
2012-02-13 10:00:00,49.36,49.42,48.95,48.96,477600.0,29.5472,29.5831,29.3018,29.3077,477600.0
2012-02-13 10:30:00,48.97,48.98,48.44,48.64,432600.0,29.3137,29.3197,28.9965,29.1162,432600.0
2012-02-13 11:00:00,48.63,49.07,48.63,49.05,258800.0,29.1102,29.3736,29.1102,29.3616,258800.0
2012-02-13 11:30:00,49.04,49.15,48.98,48.98,184100.0,29.3556,29.4215,29.3197,29.3197,184100.0
2012-02-13 12:00:00,48.98,49.08,48.92,48.99,82600.0,29.3197,29.3796,29.2838,29.3257,82600.0
2012-02-13 12:30:00,48.98,49.15,48.95,49.15,104200.0,29.3197,29.4215,29.3018,29.4215,104200.0
2012-02-13 13:00:00,49.17,49.24,49.05,49.05,113100.0,29.4335,29.4754,29.3616,29.3616,113100.0
2012-02-13 13:30:00,49.05,49.19,49.04,49.1,85100.0,29.3616,29.4454,29.3556,29.3916,85100.0
2012-02-13 14:00:00,49.11,49.13,49.03,49.12,88100.0,29.3975,29.4095,29.3496,29.4035,88100.0
2012-02-13 14:30:00,49.12,49.21,49.11,49.15,115200.0,29.4035,29.4574,29.3975,29.4215,115200.0
2012-02-13 15:00:00,49.15,49.2,49.05,49.1,172400.0,29.4215,29.4514,29.3616,29.3916,172400.0
2012-02-13 15:30:00,49.1,49.15,49.05,49.12,381800.0,29.3916,29.4215,29.3616,29.4035,381800.0
2012-02-14 09:30:00,49.1,49.34,48.98,49.07,212000.0,29.3916,29.5352,29.3197,29.3736,212000.0
2012-02-14 10:00:00,49.07,49.22,48.91,49.2,202300.0,29.3736,29.4634,29.2778,29.4514,202300.0
2012-02-14 10:30:00,49.21,49.28,49.1,49.17,94200.0,29.4574,29.4993,29.3916,29.4335,94200.0
2012-02-14 11:00:00,49.16,49.38,49.16,49.38,131300.0,29.4275,29.5592,29.4275,29.5592,131300.0
2012-02-14 11:30:00,49.38,49.5,49.34,49.44,148000.0,29.5592,29.631,29.5352,29.5951,148000.0
2012-02-14 12:00:00,49.43,49.49,49.32,49.38,144500.0,29.5891,29.625,29.5232,29.5592,144500.0
2012-02-14 12:30:00,49.37,49.43,49.3,49.33,100200.0,29.5532,29.5891,29.5113,29.5292,100200.0
2012-02-14 13:00:00,49.33,49.36,49.24,49.33,114600.0,29.5292,29.5472,29.4754,29.5292,114600.0
2012-02-14 13:30:00,49.34,49.41,49.33,49.38,84800.0,29.5352,29.5771,29.5292,29.5592,84800.0
2012-02-14 14:00:00,49.38,49.41,49.29,49.3,84600.0,29.5592,29.5771,29.5053,29.5113,84600.0
2012-02-14 14:30:00,49.3,49.38,49.2,49.21,107600.0,29.5113,29.5592,29.4514,29.4574,107600.0
2012-02-14 15:00:00,49.21,49.43,49.21,49.27,122200.0,29.4574,29.5891,29.4574,29.4933,122200.0
2012-02-14 15:30:00,49.27,49.63,49.27,49.62,377300.0,29.4933,29.7088,29.4933,29.7028,377300.0
2012-02-15 09:30:00,49.82,50.38,49.78,50.32,269600.0,29.8225,30.1578,29.7986,30.1218,269600.0
2012-02-15 10:00:00,50.32,50.35,49.81,49.81,185100.0,30.1218,30.1398,29.8166,29.8166,185100.0
2012-02-15 10:30:00,49.82,49.98,49.75,49.77,174000.0,29.8225,29.9183,29.7806,29.7926,174000.0
2012-02-15 11:00:00,49.78,49.86,49.72,49.77,123100.0,29.7986,29.8465,29.7627,29.7926,123100.0
2012-02-15 11:30:00,49.77,49.95,49.67,49.9,100100.0,29.7926,29.9004,29.7328,29.8704,100100.0
2012-02-15 12:00:00,49.9,49.95,49.87,49.92,59700.0,29.8704,29.9004,29.8525,29.8824,59700.0
2012-02-15 12:30:00,49.93,49.94,49.56,49.56,152400.0,29.8884,29.8944,29.6669,29.6669,152400.0
2012-02-15 13:00:00,49.56,49.79,49.39,49.79,161200.0,29.6669,29.8046,29.5651,29.8046,161200.0
2012-02-15 13:30:00,49.79,49.8,49.56,49.67,104100.0,29.8046,29.8106,29.6669,29.7328,104100.0
2012-02-15 14:00:00,49.68,49.72,49.44,49.67,216900.0,29.7387,29.7627,29.5951,29.7328,216900.0
2012-02-15 14:30:00,49.67,49.69,49.44,49.47,116200.0,29.7328,29.7447,29.5951,29.613,116200.0
2012-02-15 15:00:00,49.46,49.5,49.26,49.3,197300.0,29.607,29.631,29.4873,29.5113,197300.0
2012-02-15 15:30:00,49.31,49.45,49.27,49.33,272800.0,29.5173,29.6011,29.4933,29.5292,272800.0
2012-02-16 09:30:00,49.14,49.75,49.03,49.52,287300.0,29.6186,29.9863,29.5523,29.8477,287300.0
2012-02-16 10:00:00,49.54,49.91,49.4,49.86,180300.0,29.8597,30.0827,29.7754,30.0526,180300.0
2012-02-16 10:30:00,49.87,50.0,49.83,49.84,116000.0,30.0586,30.137,30.0345,30.0406,116000.0
2012-02-16 11:00:00,49.85,50.01,49.78,50.0,97900.0,30.0466,30.143,30.0044,30.137,97900.0
2012-02-16 11:30:00,50.0,50.32,49.93,50.24,152900.0,30.137,30.3299,30.0948,30.2817,152900.0
2012-02-16 12:00:00,50.26,50.35,50.2,50.26,141500.0,30.2937,30.348,30.2575,30.2937,141500.0
2012-02-16 12:30:00,50.26,50.35,50.16,50.35,110800.0,30.2937,30.348,30.2334,30.348,110800.0
2012-02-16 13:00:00,50.34,50.52,50.33,50.44,167400.0,30.3419,30.4504,30.3359,30.4022,167400.0
2012-02-16 13:30:00,50.45,50.64,50.45,50.61,150900.0,30.4082,30.5228,30.4082,30.5047,150900.0
2012-02-16 14:00:00,50.6,50.65,50.56,50.62,95500.0,30.4986,30.5288,30.4745,30.5107,95500.0
2012-02-16 14:30:00,50.63,50.76,50.6,50.61,224700.0,30.5167,30.5951,30.4986,30.5047,224700.0
2012-02-16 15:00:00,50.6,50.72,50.57,50.71,179600.0,30.4986,30.571,30.4806,30.5649,179600.0
2012-02-16 15:30:00,50.72,50.84,50.62,50.68,518200.0,30.571,30.6433,30.5107,30.5469,518200.0
2012-02-17 09:30:00,51.06,51.13,50.18,50.57,627600.0,30.7759,30.8181,30.2455,30.4806,627600.0
2012-02-17 10:00:00,50.57,50.73,50.48,50.62,136100.0,30.4806,30.577,30.4263,30.5107,136100.0
2012-02-17 10:30:00,50.61,50.68,50.39,50.42,132800.0,30.5047,30.5469,30.3721,30.3901,132800.0
2012-02-17 11:00:00,50.42,50.43,50.15,50.15,151200.0,30.3901,30.3962,30.2274,30.2274,151200.0
2012-02-17 11:30:00,50.18,50.36,50.1,50.27,96200.0,30.2455,30.354,30.1973,30.2997,96200.0
2012-02-17 12:00:00,50.27,50.28,50.06,50.07,108200.0,30.2997,30.3058,30.1732,30.1792,108200.0
2012-02-17 12:30:00,50.08,50.1,49.98,49.99,102100.0,30.1852,30.1973,30.1249,30.131,102100.0
2012-02-17 13:00:00,49.98,50.0,49.91,49.98,66100.0,30.1249,30.137,30.0827,30.1249,66100.0
2012-02-17 13:30:00,49.98,50.13,49.97,50.09,107200.0,30.1249,30.2154,30.1189,30.1912,107200.0
2012-02-17 14:00:00,50.09,50.11,50.05,50.1,88800.0,30.1912,30.2033,30.1671,30.1973,88800.0
2012-02-17 14:30:00,50.09,50.18,50.09,50.18,75600.0,30.1912,30.2455,30.1912,30.2455,75600.0
2012-02-17 15:00:00,50.17,50.28,50.17,50.25,186300.0,30.2395,30.3058,30.2395,30.2877,186300.0
2012-02-17 15:30:00,50.24,50.24,50.11,50.15,278300.0,30.2817,30.2817,30.2033,30.2274,278300.0
2012-02-21 09:30:00,48.96,49.28,48.72,48.85,683300.0,29.5101,29.703,29.3655,29.4438,683300.0
2012-02-21 10:00:00,48.82,48.86,48.66,48.72,360900.0,29.4258,29.4499,29.3293,29.3655,360900.0
2012-02-21 10:30:00,48.72,48.83,48.57,48.59,283500.0,29.3655,29.4318,29.2751,29.2871,283500.0
2012-02-21 11:00:00,48.59,48.8,48.51,48.77,194700.0,29.2871,29.4137,29.2389,29.3956,194700.0
2012-02-21 11:30:00,48.77,48.97,48.75,48.91,157900.0,29.3956,29.5162,29.3836,29.48,157900.0
2012-02-21 12:00:00,48.91,49.08,48.62,48.65,203500.0,29.48,29.5825,29.3052,29.3233,203500.0
2012-02-21 12:30:00,48.66,48.67,48.28,48.46,205100.0,29.3293,29.3354,29.1003,29.2088,205100.0
2012-02-21 13:00:00,48.46,48.49,48.35,48.49,185700.0,29.2088,29.2269,29.1425,29.2269,185700.0
2012-02-21 13:30:00,48.49,48.49,48.19,48.19,192700.0,29.2269,29.2269,29.046,29.046,192700.0
2012-02-21 14:00:00,48.19,48.23,48.06,48.23,171900.0,29.046,29.0701,28.9677,29.0701,171900.0
2012-02-21 14:30:00,48.23,48.23,48.03,48.12,162400.0,29.0701,29.0701,28.9496,29.0038,162400.0
2012-02-21 15:00:00,48.12,48.31,48.11,48.24,236500.0,29.0038,29.1184,28.9978,29.0762,236500.0
2012-02-21 15:30:00,48.23,48.25,48.05,48.24,530000.0,29.0701,29.0822,28.9617,29.0762,530000.0
2012-02-22 09:30:00,48.12,48.41,47.98,48.05,343100.0,29.0038,29.1786,28.9195,28.9617,343100.0
2012-02-22 10:00:00,48.01,48.38,48.01,48.23,291400.0,28.9375,29.1606,28.9375,29.0701,291400.0
2012-02-22 10:30:00,48.22,48.32,48.08,48.32,197100.0,29.0641,29.1244,28.9797,29.1244,197100.0
2012-02-22 11:00:00,48.33,48.49,48.23,48.26,220500.0,29.1304,29.2269,29.0701,29.0882,220500.0
2012-02-22 11:30:00,48.26,48.29,47.99,48.21,154100.0,29.0882,29.1063,28.9255,29.0581,154100.0
2012-02-22 12:00:00,48.2,48.24,48.09,48.21,122500.0,29.0521,29.0762,28.9858,29.0581,122500.0
2012-02-22 12:30:00,48.21,48.34,48.17,48.33,156100.0,29.0581,29.1364,29.034,29.1304,156100.0
2012-02-22 13:00:00,48.33,48.5,48.33,48.48,237900.0,29.1304,29.2329,29.1304,29.2208,237900.0
2012-02-22 13:30:00,48.49,48.49,48.38,48.4,142700.0,29.2269,29.2269,29.1606,29.1726,142700.0
2012-02-22 14:00:00,48.4,48.41,48.3,48.36,82400.0,29.1726,29.1786,29.1123,29.1485,82400.0
2012-02-22 14:30:00,48.35,48.36,48.21,48.25,108600.0,29.1425,29.1485,29.0581,29.0822,108600.0
2012-02-22 15:00:00,48.24,48.31,48.17,48.25,182500.0,29.0762,29.1184,29.034,29.0822,182500.0
2012-02-22 15:30:00,48.25,48.36,48.18,48.29,461200.0,29.0822,29.1485,29.04,29.1063,461200.0
2012-02-23 09:30:00,48.44,48.45,47.96,48.2,261200.0,29.1967,29.2027,28.9074,29.0521,261200.0
2012-02-23 10:00:00,48.2,48.38,48.17,48.31,184400.0,29.0521,29.1606,29.034,29.1184,184400.0
2012-02-23 10:30:00,48.31,48.65,48.29,48.65,191400.0,29.1184,29.3233,29.1063,29.3233,191400.0
2012-02-23 11:00:00,48.65,48.73,48.53,48.72,152200.0,29.3233,29.3715,29.251,29.3655,152200.0
2012-02-23 11:30:00,48.73,48.75,48.55,48.61,135200.0,29.3715,29.3836,29.263,29.2992,135200.0
2012-02-23 12:00:00,48.6,48.65,48.44,48.57,104500.0,29.2932,29.3233,29.1967,29.2751,104500.0
2012-02-23 12:30:00,48.57,48.61,48.4,48.47,130600.0,29.2751,29.2992,29.1726,29.2148,130600.0
2012-02-23 13:00:00,48.48,48.54,48.4,48.46,79600.0,29.2208,29.257,29.1726,29.2088,79600.0
2012-02-23 13:30:00,48.47,48.51,48.31,48.47,107200.0,29.2148,29.2389,29.1184,29.2148,107200.0
2012-02-23 14:00:00,48.48,48.51,48.37,48.38,93400.0,29.2208,29.2389,29.1545,29.1606,93400.0
2012-02-23 14:30:00,48.38,48.47,48.34,48.37,184100.0,29.1606,29.2148,29.1364,29.1545,184100.0
2012-02-23 15:00:00,48.37,48.62,48.35,48.57,112500.0,29.1545,29.3052,29.1425,29.2751,112500.0
2012-02-23 15:30:00,48.58,48.59,48.46,48.54,310800.0,29.2811,29.2871,29.2088,29.257,310800.0
2012-02-24 09:30:00,48.63,48.98,48.57,48.74,260200.0,29.3112,29.5222,29.2751,29.3775,260200.0
2012-02-24 10:00:00,48.74,48.92,48.34,48.39,225600.0,29.3775,29.486,29.1364,29.1666,225600.0
2012-02-24 10:30:00,48.38,48.4,48.12,48.12,137200.0,29.1606,29.1726,29.0038,29.0038,137200.0
2012-02-24 11:00:00,48.12,48.31,48.07,48.23,152500.0,29.0038,29.1184,28.9737,29.0701,152500.0
2012-02-24 11:30:00,48.23,48.42,48.13,48.42,77200.0,29.0701,29.1847,29.0099,29.1847,77200.0
2012-02-24 12:00:00,48.42,48.42,48.29,48.32,97600.0,29.1847,29.1847,29.1063,29.1244,97600.0
2012-02-24 12:30:00,48.32,48.32,48.25,48.26,46100.0,29.1244,29.1244,29.0822,29.0882,46100.0
2012-02-24 13:00:00,48.26,48.3,48.14,48.19,120100.0,29.0882,29.1123,29.0159,29.046,120100.0
2012-02-24 13:30:00,48.19,48.19,48.01,48.07,182000.0,29.046,29.046,28.9375,28.9737,182000.0
2012-02-24 14:00:00,48.06,48.17,47.97,47.99,192100.0,28.9677,29.034,28.9134,28.9255,192100.0
2012-02-24 14:30:00,47.99,48.0,47.82,47.84,147300.0,28.9255,28.9315,28.823,28.8351,147300.0
2012-02-24 15:00:00,47.84,47.89,47.75,47.75,175500.0,28.8351,28.8652,28.7808,28.7808,175500.0
2012-02-24 15:30:00,47.75,47.77,47.64,47.75,388000.0,28.7808,28.7929,28.7145,28.7808,388000.0
2012-02-27 09:30:00,47.68,47.68,47.29,47.34,323300.0,28.7386,28.7386,28.5036,28.5337,323300.0
2012-02-27 10:00:00,47.34,47.78,47.32,47.75,227400.0,28.5337,28.7989,28.5217,28.7808,227400.0
2012-02-27 10:30:00,47.77,48.34,47.76,48.18,320000.0,28.7929,29.1364,28.7869,29.04,320000.0
2012-02-27 11:00:00,48.21,48.49,48.16,48.44,121800.0,29.0581,29.2269,29.028,29.1967,121800.0
2012-02-27 11:30:00,48.44,48.49,48.3,48.49,141700.0,29.1967,29.2269,29.1123,29.2269,141700.0
2012-02-27 12:00:00,48.49,48.54,48.41,48.52,73300.0,29.2269,29.257,29.1786,29.2449,73300.0
2012-02-27 12:30:00,48.54,48.75,48.52,48.69,93400.0,29.257,29.3836,29.2449,29.3474,93400.0
2012-02-27 13:00:00,48.69,48.69,48.51,48.51,53300.0,29.3474,29.3474,29.2389,29.2389,53300.0
2012-02-27 13:30:00,48.51,48.52,48.13,48.15,129600.0,29.2389,29.2449,29.0099,29.0219,129600.0
2012-02-27 14:00:00,48.15,48.36,48.15,48.33,94700.0,29.0219,29.1485,29.0219,29.1304,94700.0
2012-02-27 14:30:00,48.33,48.43,48.32,48.42,112300.0,29.1304,29.1907,29.1244,29.1847,112300.0
2012-02-27 15:00:00,48.41,48.53,48.33,48.36,127600.0,29.1786,29.251,29.1304,29.1485,127600.0
2012-02-27 15:30:00,48.37,48.41,48.25,48.25,215900.0,29.1545,29.1786,29.0822,29.0822,215900.0
2012-02-28 09:30:00,48.34,48.77,48.14,48.72,147800.0,29.1364,29.3956,29.0159,29.3655,147800.0
2012-02-28 10:00:00,48.73,48.87,48.57,48.84,119200.0,29.3715,29.4559,29.2751,29.4378,119200.0
2012-02-28 10:30:00,48.85,49.15,48.82,49.12,180200.0,29.4438,29.6247,29.4258,29.6066,180200.0
2012-02-28 11:00:00,49.11,49.23,49.0,49.21,172700.0,29.6006,29.6729,29.5343,29.6608,172700.0
2012-02-28 11:30:00,49.22,49.3,49.08,49.08,124000.0,29.6669,29.7151,29.5825,29.5825,124000.0
2012-02-28 12:00:00,49.07,49.21,49.07,49.2,67600.0,29.5764,29.6608,29.5764,29.6548,67600.0
2012-02-28 12:30:00,49.2,49.26,49.14,49.2,69400.0,29.6548,29.691,29.6186,29.6548,69400.0
2012-02-28 13:00:00,49.19,49.24,49.04,49.04,70600.0,29.6488,29.6789,29.5584,29.5584,70600.0
2012-02-28 13:30:00,49.02,49.02,48.7,48.77,174100.0,29.5463,29.5463,29.3534,29.3956,174100.0
2012-02-28 14:00:00,48.76,48.9,48.74,48.76,113100.0,29.3896,29.474,29.3775,29.3896,113100.0
2012-02-28 14:30:00,48.75,48.89,48.7,48.79,80300.0,29.3836,29.468,29.3534,29.4077,80300.0
2012-02-28 15:00:00,48.8,48.96,48.75,48.94,83300.0,29.4137,29.5101,29.3836,29.4981,83300.0
2012-02-28 15:30:00,48.94,49.08,48.88,49.05,360800.0,29.4981,29.5825,29.4619,29.5644,360800.0
2012-02-29 09:30:00,49.09,49.3,48.69,49.16,183100.0,29.5885,29.7151,29.3474,29.6307,183100.0
2012-02-29 10:00:00,49.15,49.21,48.77,48.8,391400.0,29.6247,29.6608,29.3956,29.4137,391400.0
2012-02-29 10:30:00,48.79,49.06,48.75,49.05,273200.0,29.4077,29.5704,29.3836,29.5644,273200.0
2012-02-29 11:00:00,49.05,49.06,48.79,48.8,196400.0,29.5644,29.5704,29.4077,29.4137,196400.0
2012-02-29 11:30:00,48.79,49.05,48.77,48.95,119800.0,29.4077,29.5644,29.3956,29.5041,119800.0
2012-02-29 12:00:00,48.95,48.98,48.79,48.96,91700.0,29.5041,29.5222,29.4077,29.5101,91700.0
2012-02-29 12:30:00,48.98,49.01,48.74,48.75,79100.0,29.5222,29.5403,29.3775,29.3836,79100.0
2012-02-29 13:00:00,48.75,48.76,48.57,48.58,78600.0,29.3836,29.3896,29.2751,29.2811,78600.0
2012-02-29 13:30:00,48.59,48.74,48.51,48.71,63400.0,29.2871,29.3775,29.2389,29.3595,63400.0
2012-02-29 14:00:00,48.71,48.78,48.61,48.62,63500.0,29.3595,29.4017,29.2992,29.3052,63500.0
2012-02-29 14:30:00,48.62,48.62,48.34,48.43,76200.0,29.3052,29.3052,29.1364,29.1907,76200.0
2012-02-29 15:00:00,48.43,48.49,48.3,48.48,248400.0,29.1907,29.2269,29.1123,29.2208,248400.0
2012-02-29 15:30:00,48.48,48.48,48.23,48.4,391900.0,29.2208,29.2208,29.0701,29.1726,391900.0
2012-03-01 09:30:00,48.53,48.87,48.3,48.77,185500.0,29.251,29.4559,29.1123,29.3956,185500.0
2012-03-01 10:00:00,48.75,48.75,48.39,48.51,118900.0,29.3836,29.3836,29.1666,29.2389,118900.0
2012-03-01 10:30:00,48.52,48.53,48.17,48.22,178700.0,29.2449,29.251,29.034,29.0641,178700.0
2012-03-01 11:00:00,48.23,48.38,48.15,48.29,147800.0,29.0701,29.1606,29.0219,29.1063,147800.0
2012-03-01 11:30:00,48.31,48.31,48.1,48.16,124800.0,29.1184,29.1184,28.9918,29.028,124800.0
2012-03-01 12:00:00,48.17,48.17,48.06,48.07,148200.0,29.034,29.034,28.9677,28.9737,148200.0
2012-03-01 12:30:00,48.07,48.15,48.03,48.07,166900.0,28.9737,29.0219,28.9496,28.9737,166900.0
2012-03-01 13:00:00,48.09,48.15,48.03,48.08,163200.0,28.9858,29.0219,28.9496,28.9797,163200.0
2012-03-01 13:30:00,48.08,48.12,48.02,48.09,174100.0,28.9797,29.0038,28.9436,28.9858,174100.0
2012-03-01 14:00:00,48.09,48.15,48.0,48.0,100200.0,28.9858,29.0219,28.9315,28.9315,100200.0
2012-03-01 14:30:00,48.01,48.06,47.95,48.02,132800.0,28.9375,28.9677,28.9014,28.9436,132800.0
2012-03-01 15:00:00,48.03,48.14,47.89,48.01,212800.0,28.9496,29.0159,28.8652,28.9375,212800.0
2012-03-01 15:30:00,48.01,48.16,47.94,48.05,338100.0,28.9375,29.028,28.8954,28.9617,338100.0
2012-03-02 09:30:00,47.95,48.27,47.85,47.92,225800.0,28.9014,29.0943,28.8411,28.8833,225800.0
2012-03-02 10:00:00,47.93,48.06,47.8,47.94,231200.0,28.8893,28.9677,28.811,28.8954,231200.0
2012-03-02 10:30:00,47.95,48.03,47.84,47.84,156500.0,28.9014,28.9496,28.8351,28.8351,156500.0
2012-03-02 11:00:00,47.85,48.09,47.71,48.07,107500.0,28.8411,28.9858,28.7567,28.9737,107500.0
2012-03-02 11:30:00,48.08,48.09,47.77,47.87,137500.0,28.9797,28.9858,28.7929,28.8532,137500.0
2012-03-02 12:00:00,47.88,47.95,47.7,47.8,147800.0,28.8592,28.9014,28.7507,28.811,147800.0
2012-03-02 12:30:00,47.81,47.92,47.77,47.81,83900.0,28.817,28.8833,28.7929,28.817,83900.0
2012-03-02 13:00:00,47.81,47.85,47.64,47.71,101300.0,28.817,28.8411,28.7145,28.7567,101300.0
2012-03-02 13:30:00,47.71,47.85,47.71,47.85,78100.0,28.7567,28.8411,28.7567,28.8411,78100.0
2012-03-02 14:00:00,47.84,47.85,47.76,47.79,72600.0,28.8351,28.8411,28.7869,28.8049,72600.0
2012-03-02 14:30:00,47.79,47.79,47.68,47.72,74200.0,28.8049,28.8049,28.7386,28.7627,74200.0
2012-03-02 15:00:00,47.72,47.77,47.68,47.72,102500.0,28.7627,28.7929,28.7386,28.7627,102500.0
2012-03-02 15:30:00,47.73,47.83,47.67,47.73,315300.0,28.7688,28.8291,28.7326,28.7688,315300.0
2012-03-05 09:30:00,47.63,47.7,47.21,47.37,237400.0,28.7085,28.7507,28.4554,28.5518,237400.0
2012-03-05 10:00:00,47.36,47.55,47.19,47.35,310400.0,28.5458,28.6603,28.4433,28.5397,310400.0
2012-03-05 10:30:00,47.35,47.37,47.0,47.16,244100.0,28.5397,28.5518,28.3288,28.4252,244100.0
2012-03-05 11:00:00,47.16,47.25,47.05,47.17,221700.0,28.4252,28.4795,28.3589,28.4312,221700.0
2012-03-05 11:30:00,47.16,47.16,46.93,46.98,213800.0,28.4252,28.4252,28.2866,28.3167,213800.0
2012-03-05 12:00:00,46.99,47.0,46.74,46.82,123100.0,28.3227,28.3288,28.1721,28.2203,123100.0
2012-03-05 12:30:00,46.81,46.81,46.59,46.62,126700.0,28.2143,28.2143,28.0817,28.0997,126700.0
2012-03-05 13:00:00,46.63,46.76,46.58,46.75,140800.0,28.1058,28.1841,28.0756,28.1781,140800.0
2012-03-05 13:30:00,46.75,46.76,46.62,46.69,143400.0,28.1781,28.1841,28.0997,28.1419,143400.0
2012-03-05 14:00:00,46.69,46.93,46.68,46.88,179800.0,28.1419,28.2866,28.1359,28.2564,179800.0
2012-03-05 14:30:00,46.87,46.98,46.79,46.95,152400.0,28.2504,28.3167,28.2022,28.2986,152400.0
2012-03-05 15:00:00,46.96,47.1,46.95,47.07,166400.0,28.3047,28.3891,28.2986,28.371,166400.0
2012-03-05 15:30:00,47.07,47.16,46.97,46.99,453200.0,28.371,28.4252,28.3107,28.3227,453200.0
2012-03-06 09:30:00,46.7,47.48,46.66,47.06,496600.0,28.148,28.6181,28.1238,28.3649,496600.0
2012-03-06 10:00:00,47.06,47.12,46.72,46.79,345800.0,28.3649,28.4011,28.16,28.2022,345800.0
2012-03-06 10:30:00,46.79,47.02,46.78,46.94,259100.0,28.2022,28.3408,28.1962,28.2926,259100.0
2012-03-06 11:00:00,46.91,47.25,46.88,47.22,223300.0,28.2745,28.4795,28.2564,28.4614,223300.0
2012-03-06 11:30:00,47.21,47.25,47.02,47.11,237500.0,28.4554,28.4795,28.3408,28.3951,237500.0
2012-03-06 12:00:00,47.11,47.14,46.87,46.92,165100.0,28.3951,28.4132,28.2504,28.2806,165100.0
2012-03-06 12:30:00,46.92,47.08,46.92,47.08,128400.0,28.2806,28.377,28.2806,28.377,128400.0
2012-03-06 13:00:00,47.09,47.22,47.07,47.13,101000.0,28.383,28.4614,28.371,28.4071,101000.0
2012-03-06 13:30:00,47.14,47.28,47.1,47.26,256400.0,28.4132,28.4975,28.3891,28.4855,256400.0
2012-03-06 14:00:00,47.25,47.27,47.09,47.11,134600.0,28.4795,28.4915,28.383,28.3951,134600.0
2012-03-06 14:30:00,47.11,47.15,47.01,47.11,173500.0,28.3951,28.4192,28.3348,28.3951,173500.0
2012-03-06 15:00:00,47.11,47.26,47.11,47.23,198000.0,28.3951,28.4855,28.3951,28.4674,198000.0
2012-03-06 15:30:00,47.24,47.48,47.16,47.34,604100.0,28.4734,28.6181,28.4252,28.5337,604100.0
2012-03-07 09:30:00,47.53,47.58,47.19,47.43,130500.0,28.6482,28.6784,28.4433,28.588,130500.0
2012-03-07 10:00:00,47.43,47.53,47.38,47.52,166100.0,28.588,28.6482,28.5578,28.6422,166100.0
2012-03-07 10:30:00,47.52,47.53,47.26,47.4,112000.0,28.6422,28.6482,28.4855,28.5699,112000.0
2012-03-07 11:00:00,47.39,47.66,47.39,47.64,168700.0,28.5638,28.7266,28.5638,28.7145,168700.0
2012-03-07 11:30:00,47.65,47.73,47.58,47.69,159900.0,28.7206,28.7688,28.6784,28.7447,159900.0
2012-03-07 12:00:00,47.69,47.74,47.64,47.64,113200.0,28.7447,28.7748,28.7145,28.7145,113200.0
2012-03-07 12:30:00,47.64,47.7,47.56,47.64,79500.0,28.7145,28.7507,28.6663,28.7145,79500.0
2012-03-07 13:00:00,47.65,47.66,47.51,47.58,166200.0,28.7206,28.7266,28.6362,28.6784,166200.0
2012-03-07 13:30:00,47.59,47.67,47.56,47.65,124000.0,28.6844,28.7326,28.6663,28.7206,124000.0
2012-03-07 14:00:00,47.65,47.81,47.65,47.77,213000.0,28.7206,28.817,28.7206,28.7929,213000.0
2012-03-07 14:30:00,47.76,47.76,47.49,47.49,132400.0,28.7869,28.7869,28.6241,28.6241,132400.0
2012-03-07 15:00:00,47.5,47.58,47.42,47.58,234400.0,28.6301,28.6784,28.5819,28.6784,234400.0
2012-03-07 15:30:00,47.58,47.7,47.58,47.63,550400.0,28.6784,28.7507,28.6784,28.7085,550400.0
2012-03-08 09:30:00,47.9,47.9,47.56,47.61,160900.0,28.8712,28.8712,28.6663,28.6964,160900.0
2012-03-08 10:00:00,47.6,47.63,47.53,47.62,139600.0,28.6904,28.7085,28.6482,28.7025,139600.0
2012-03-08 10:30:00,47.61,47.82,47.61,47.82,169300.0,28.6964,28.823,28.6964,28.823,169300.0
2012-03-08 11:00:00,47.81,47.92,47.81,47.85,151200.0,28.817,28.8833,28.817,28.8411,151200.0
2012-03-08 11:30:00,47.84,47.93,47.8,47.91,143400.0,28.8351,28.8893,28.811,28.8773,143400.0
2012-03-08 12:00:00,47.91,47.96,47.88,47.93,91400.0,28.8773,28.9074,28.8592,28.8893,91400.0
2012-03-08 12:30:00,47.93,47.99,47.91,47.99,80500.0,28.8893,28.9255,28.8773,28.9255,80500.0
2012-03-08 13:00:00,48.0,48.03,47.95,47.96,111200.0,28.9315,28.9496,28.9014,28.9074,111200.0
2012-03-08 13:30:00,47.96,48.0,47.83,47.85,49000.0,28.9074,28.9315,28.8291,28.8411,49000.0
2012-03-08 14:00:00,47.86,47.97,47.86,47.97,138400.0,28.8471,28.9134,28.8471,28.9134,138400.0
2012-03-08 14:30:00,47.97,48.03,47.92,47.99,283500.0,28.9134,28.9496,28.8833,28.9255,283500.0
2012-03-08 15:00:00,48.0,48.02,47.96,47.98,211400.0,28.9315,28.9436,28.9074,28.9195,211400.0
2012-03-08 15:30:00,47.98,48.01,47.88,47.94,706200.0,28.9195,28.9375,28.8592,28.8954,706200.0
2012-03-09 09:30:00,48.1,48.92,48.1,48.61,883900.0,28.9918,29.486,28.9918,29.2992,883900.0
2012-03-09 10:00:00,48.61,48.75,48.58,48.73,499400.0,29.2992,29.3836,29.2811,29.3715,499400.0
2012-03-09 10:30:00,48.73,48.98,48.72,48.93,210900.0,29.3715,29.5222,29.3655,29.4921,210900.0
2012-03-09 11:00:00,48.95,49.08,48.92,48.98,140200.0,29.5041,29.5825,29.486,29.5222,140200.0
2012-03-09 11:30:00,48.98,49.05,48.94,48.97,126400.0,29.5222,29.5644,29.4981,29.5162,126400.0
2012-03-09 12:00:00,48.96,49.06,48.84,49.06,120700.0,29.5101,29.5704,29.4378,29.5704,120700.0
2012-03-09 12:30:00,49.05,49.11,49.04,49.1,83700.0,29.5644,29.6006,29.5584,29.5945,83700.0
2012-03-09 13:00:00,49.09,49.13,49.03,49.05,120900.0,29.5885,29.6126,29.5523,29.5644,120900.0
2012-03-09 13:30:00,49.06,49.43,49.06,49.41,162700.0,29.5704,29.7934,29.5704,29.7814,162700.0
2012-03-09 14:00:00,49.42,49.55,49.38,49.4,260800.0,29.7874,29.8658,29.7633,29.7754,260800.0
2012-03-09 14:30:00,49.4,49.46,49.19,49.27,236700.0,29.7754,29.8115,29.6488,29.697,236700.0
2012-03-09 15:00:00,49.26,49.39,49.25,49.39,173100.0,29.691,29.7693,29.6849,29.7693,173100.0
2012-03-09 15:30:00,49.39,49.5,49.29,49.49,554400.0,29.7693,29.8356,29.7091,29.8296,554400.0
2012-03-12 09:30:00,49.29,49.47,48.99,49.17,182500.0,29.7091,29.8175,29.5282,29.6367,182500.0
2012-03-12 10:00:00,49.17,49.48,48.94,49.28,211000.0,29.6367,29.8236,29.4981,29.703,211000.0
2012-03-12 10:30:00,49.28,49.32,49.07,49.27,162900.0,29.703,29.7271,29.5764,29.697,162900.0
2012-03-12 11:00:00,49.27,49.33,49.17,49.33,117900.0,29.697,29.7332,29.6367,29.7332,117900.0
2012-03-12 11:30:00,49.32,49.69,49.29,49.49,182200.0,29.7271,29.9501,29.7091,29.8296,182200.0
2012-03-12 12:00:00,49.48,49.63,49.41,49.43,126200.0,29.8236,29.914,29.7814,29.7934,126200.0
2012-03-12 12:30:00,49.42,49.48,49.32,49.47,98300.0,29.7874,29.8236,29.7271,29.8175,98300.0
2012-03-12 13:00:00,49.47,49.6,49.44,49.52,117700.0,29.8175,29.8959,29.7995,29.8477,117700.0
2012-03-12 13:30:00,49.52,49.77,49.51,49.74,263100.0,29.8477,29.9984,29.8417,29.9803,263100.0
2012-03-12 14:00:00,49.74,49.76,49.65,49.75,148600.0,29.9803,29.9923,29.926,29.9863,148600.0
2012-03-12 14:30:00,49.75,49.94,49.73,49.93,202500.0,29.9863,30.1008,29.9743,30.0948,202500.0
2012-03-12 15:00:00,49.93,49.96,49.86,49.91,227300.0,30.0948,30.1129,30.0526,30.0827,227300.0
2012-03-12 15:30:00,49.91,49.93,49.74,49.83,550300.0,30.0827,30.0948,29.9803,30.0345,550300.0
2012-03-13 09:30:00,50.0,50.42,49.94,50.15,271300.0,30.137,30.3901,30.1008,30.2274,271300.0
2012-03-13 10:00:00,50.15,50.16,49.72,50.05,227800.0,30.2274,30.2334,29.9682,30.1671,227800.0
2012-03-13 10:30:00,50.05,50.45,50.05,50.35,178600.0,30.1671,30.4082,30.1671,30.348,178600.0
2012-03-13 11:00:00,50.35,50.42,50.25,50.25,160000.0,30.348,30.3901,30.2877,30.2877,160000.0
2012-03-13 11:30:00,50.26,50.5,50.26,50.45,288300.0,30.2937,30.4384,30.2937,30.4082,288300.0
2012-03-13 12:00:00,50.45,50.46,50.32,50.39,194800.0,30.4082,30.4143,30.3299,30.3721,194800.0
2012-03-13 12:30:00,50.4,50.43,50.33,50.43,113100.0,30.3781,30.3962,30.3359,30.3962,113100.0
2012-03-13 13:00:00,50.42,50.43,50.38,50.38,58000.0,30.3901,30.3962,30.366,30.366,58000.0
2012-03-13 13:30:00,50.38,50.5,50.34,50.45,167700.0,30.366,30.4384,30.3419,30.4082,167700.0
2012-03-13 14:00:00,50.45,50.48,50.38,50.44,203800.0,30.4082,30.4263,30.366,30.4022,203800.0
2012-03-13 14:30:00,50.44,50.47,50.24,50.34,230200.0,30.4022,30.4203,30.2817,30.3419,230200.0
2012-03-13 15:00:00,50.34,50.5,50.33,50.42,391900.0,30.3419,30.4384,30.3359,30.3901,391900.0
2012-03-13 15:30:00,50.43,50.64,50.42,50.58,637500.0,30.3962,30.5228,30.3901,30.4866,637500.0
2012-03-14 09:30:00,50.52,51.2,50.52,51.12,317700.0,30.4504,30.8603,30.4504,30.8121,317700.0
2012-03-14 10:00:00,51.13,51.43,51.01,51.29,384300.0,30.8181,30.9989,30.7458,30.9145,384300.0
2012-03-14 10:30:00,51.29,51.43,51.15,51.16,234600.0,30.9145,30.9989,30.8301,30.8362,234600.0
2012-03-14 11:00:00,51.15,51.17,50.81,50.92,319300.0,30.8301,30.8422,30.6252,30.6915,319300.0
2012-03-14 11:30:00,50.91,50.99,50.84,50.9,96600.0,30.6855,30.7337,30.6433,30.6795,96600.0
2012-03-14 12:00:00,50.9,50.94,50.7,50.74,93500.0,30.6795,30.7036,30.5589,30.583,93500.0
2012-03-14 12:30:00,50.74,50.9,50.73,50.82,88200.0,30.583,30.6795,30.577,30.6312,88200.0
2012-03-14 13:00:00,50.82,50.94,50.81,50.88,61000.0,30.6312,30.7036,30.6252,30.6674,61000.0
2012-03-14 13:30:00,50.87,50.9,50.63,50.7,92800.0,30.6614,30.6795,30.5167,30.5589,92800.0
2012-03-14 14:00:00,50.7,50.76,50.55,50.58,149700.0,30.5589,30.5951,30.4685,30.4866,149700.0
2012-03-14 14:30:00,50.57,50.67,50.5,50.66,86900.0,30.4806,30.5408,30.4384,30.5348,86900.0
2012-03-14 15:00:00,50.66,50.66,50.5,50.65,134800.0,30.5348,30.5348,30.4384,30.5288,134800.0
2012-03-14 15:30:00,50.65,50.68,50.52,50.67,233300.0,30.5288,30.5469,30.4504,30.5408,233300.0
2012-03-15 09:30:00,50.8,51.42,50.78,51.2,139900.0,30.6192,30.9929,30.6071,30.8603,139900.0
2012-03-15 10:00:00,51.21,52.07,51.21,51.79,640300.0,30.8663,31.3847,30.8663,31.2159,640300.0
2012-03-15 10:30:00,51.8,52.01,51.73,51.99,280300.0,31.2219,31.3485,31.1797,31.3364,280300.0
2012-03-15 11:00:00,52.0,52.01,51.76,51.83,263600.0,31.3425,31.3485,31.1978,31.24,263600.0
2012-03-15 11:30:00,51.82,52.0,51.8,51.81,151300.0,31.234,31.3425,31.2219,31.228,151300.0
2012-03-15 12:00:00,51.82,52.04,51.81,52.04,382000.0,31.234,31.3666,31.228,31.3666,382000.0
2012-03-15 12:30:00,52.04,52.08,51.83,51.88,206600.0,31.3666,31.3907,31.24,31.2701,206600.0
2012-03-15 13:00:00,51.87,51.92,51.67,51.7,108200.0,31.2641,31.2943,31.1436,31.1617,108200.0
2012-03-15 13:30:00,51.71,51.75,51.53,51.59,70600.0,31.1677,31.1918,31.0592,31.0954,70600.0
2012-03-15 14:00:00,51.6,51.89,51.57,51.84,83600.0,31.1014,31.2762,31.0833,31.246,83600.0
2012-03-15 14:30:00,51.84,51.88,51.78,51.83,184000.0,31.246,31.2701,31.2099,31.24,184000.0
2012-03-15 15:00:00,51.84,51.96,51.79,51.94,137400.0,31.246,31.3184,31.2159,31.3063,137400.0
2012-03-15 15:30:00,51.94,51.96,51.7,51.89,329500.0,31.3063,31.3184,31.1617,31.2762,329500.0
2012-03-16 09:30:00,51.79,52.05,51.36,51.43,549700.0,31.2159,31.3726,30.9567,30.9989,549700.0
2012-03-16 10:00:00,51.44,51.57,51.32,51.38,117000.0,31.0049,31.0833,30.9326,30.9688,117000.0
2012-03-16 10:30:00,51.38,51.44,51.22,51.34,78400.0,30.9688,31.0049,30.8723,30.9447,78400.0
2012-03-16 11:00:00,51.36,51.43,51.24,51.26,45200.0,30.9567,30.9989,30.8844,30.8964,45200.0
2012-03-16 11:30:00,51.26,51.54,51.23,51.48,101400.0,30.8964,31.0652,30.8784,31.0291,101400.0
2012-03-16 12:00:00,51.49,51.6,51.39,51.58,77800.0,31.0351,31.1014,30.9748,31.0893,77800.0
2012-03-16 12:30:00,51.57,51.69,51.56,51.66,68100.0,31.0833,31.1556,31.0773,31.1375,68100.0
2012-03-16 13:00:00,51.65,51.69,51.51,51.56,49700.0,31.1315,31.1556,31.0471,31.0773,49700.0
2012-03-16 13:30:00,51.56,51.64,51.52,51.63,51100.0,31.0773,31.1255,31.0532,31.1195,51100.0
2012-03-16 14:00:00,51.64,51.69,51.59,51.63,66000.0,31.1255,31.1556,31.0954,31.1195,66000.0
2012-03-16 14:30:00,51.64,51.74,51.63,51.71,137400.0,31.1255,31.1858,31.1195,31.1677,137400.0
2012-03-16 15:00:00,51.71,51.75,51.68,51.73,93600.0,31.1677,31.1918,31.1496,31.1797,93600.0
2012-03-16 15:30:00,51.73,52.01,51.7,51.99,540300.0,31.1797,31.3485,31.1617,31.3364,540300.0
2012-03-19 09:30:00,51.93,52.45,51.74,52.21,305400.0,31.3003,31.6137,31.1858,31.4691,305400.0
2012-03-19 10:00:00,52.23,52.25,51.96,52.1,152300.0,31.4811,31.4932,31.3184,31.4028,152300.0
2012-03-19 10:30:00,52.1,52.34,52.1,52.26,156500.0,31.4028,31.5474,31.4028,31.4992,156500.0
2012-03-19 11:00:00,52.26,52.27,52.17,52.24,115400.0,31.4992,31.5052,31.4449,31.4871,115400.0
2012-03-19 11:30:00,52.24,52.36,52.17,52.35,131000.0,31.4871,31.5595,31.4449,31.5534,131000.0
2012-03-19 12:00:00,52.36,52.4,52.18,52.24,166000.0,31.5595,31.5836,31.451,31.4871,166000.0
2012-03-19 12:30:00,52.26,52.43,52.25,52.42,88100.0,31.4992,31.6017,31.4932,31.5956,88100.0
2012-03-19 13:00:00,52.42,52.5,52.41,52.48,98000.0,31.5956,31.6438,31.5896,31.6318,98000.0
2012-03-19 13:30:00,52.49,52.49,52.36,52.41,73700.0,31.6378,31.6378,31.5595,31.5896,73700.0
2012-03-19 14:00:00,52.42,52.53,52.37,52.52,117300.0,31.5956,31.6619,31.5655,31.6559,117300.0
2012-03-19 14:30:00,52.53,52.56,52.47,52.51,134000.0,31.6619,31.68,31.6258,31.6499,134000.0
2012-03-19 15:00:00,52.51,52.54,52.44,52.46,120700.0,31.6499,31.668,31.6077,31.6197,120700.0
2012-03-19 15:30:00,52.47,52.52,52.32,52.37,273500.0,31.6258,31.6559,31.5354,31.5655,273500.0
2012-03-20 09:30:00,52.04,52.34,51.84,52.08,218900.0,31.3666,31.5474,31.246,31.3907,218900.0
2012-03-20 10:00:00,52.1,52.17,51.93,52.07,147900.0,31.4028,31.4449,31.3003,31.3847,147900.0
2012-03-20 10:30:00,52.08,52.34,52.03,52.34,102800.0,31.3907,31.5474,31.3606,31.5474,102800.0
2012-03-20 11:00:00,52.31,52.69,52.29,52.58,215500.0,31.5293,31.7584,31.5173,31.6921,215500.0
2012-03-20 11:30:00,52.58,52.58,52.29,52.4,256800.0,31.6921,31.6921,31.5173,31.5836,256800.0
2012-03-20 12:00:00,52.39,52.5,52.35,52.43,104800.0,31.5775,31.6438,31.5534,31.6017,104800.0
2012-03-20 12:30:00,52.45,52.54,52.37,52.54,117500.0,31.6137,31.668,31.5655,31.668,117500.0
2012-03-20 13:00:00,52.53,52.72,52.52,52.55,133900.0,31.6619,31.7764,31.6559,31.674,133900.0
2012-03-20 13:30:00,52.55,52.64,52.55,52.59,85600.0,31.674,31.7282,31.674,31.6981,85600.0
2012-03-20 14:00:00,52.59,52.78,52.57,52.74,234700.0,31.6981,31.8126,31.686,31.7885,234700.0
2012-03-20 14:30:00,52.75,52.75,52.61,52.72,186100.0,31.7945,31.7945,31.7101,31.7764,186100.0
2012-03-20 15:00:00,52.72,52.81,52.69,52.8,252300.0,31.7764,31.8307,31.7584,31.8247,252300.0
2012-03-20 15:30:00,52.8,52.8,52.67,52.7,630900.0,31.8247,31.8247,31.7463,31.7644,630900.0
2012-03-21 09:30:00,52.82,52.93,52.58,52.8,395400.0,31.8367,31.903,31.6921,31.8247,395400.0
2012-03-21 10:00:00,52.78,52.86,52.65,52.8,281200.0,31.8126,31.8608,31.7343,31.8247,281200.0
2012-03-21 10:30:00,52.8,52.83,52.69,52.73,209000.0,31.8247,31.8428,31.7584,31.7825,209000.0
2012-03-21 11:00:00,52.72,52.82,52.5,52.51,218300.0,31.7764,31.8367,31.6438,31.6499,218300.0
2012-03-21 11:30:00,52.52,52.54,52.38,52.41,123500.0,31.6559,31.668,31.5715,31.5896,123500.0
2012-03-21 12:00:00,52.41,52.56,52.39,52.56,93500.0,31.5896,31.68,31.5775,31.68,93500.0
2012-03-21 12:30:00,52.55,52.63,52.52,52.52,89600.0,31.674,31.7222,31.6559,31.6559,89600.0
2012-03-21 13:00:00,52.52,52.54,52.36,52.45,90400.0,31.6559,31.668,31.5595,31.6137,90400.0
2012-03-21 13:30:00,52.46,52.51,52.4,52.5,74600.0,31.6197,31.6499,31.5836,31.6438,74600.0
2012-03-21 14:00:00,52.51,52.68,52.51,52.67,111300.0,31.6499,31.7523,31.6499,31.7463,111300.0
2012-03-21 14:30:00,52.66,52.83,52.65,52.81,155600.0,31.7403,31.8428,31.7343,31.8307,155600.0
2012-03-21 15:00:00,52.81,52.86,52.77,52.8,108700.0,31.8307,31.8608,31.8066,31.8247,108700.0
2012-03-21 15:30:00,52.79,52.8,52.62,52.69,577200.0,31.8186,31.8247,31.7162,31.7584,577200.0
2012-03-22 09:30:00,52.38,52.74,52.26,52.6,172300.0,31.5715,31.7885,31.4992,31.7041,172300.0
2012-03-22 10:00:00,52.55,52.71,52.26,52.31,196700.0,31.674,31.7704,31.4992,31.5293,196700.0
2012-03-22 10:30:00,52.32,52.36,52.19,52.22,190800.0,31.5354,31.5595,31.457,31.4751,190800.0
2012-03-22 11:00:00,52.23,52.29,52.16,52.26,115700.0,31.4811,31.5173,31.4389,31.4992,115700.0
2012-03-22 11:30:00,52.25,52.3,52.15,52.25,173100.0,31.4932,31.5233,31.4329,31.4932,173100.0
2012-03-22 12:00:00,52.25,52.3,52.18,52.21,118200.0,31.4932,31.5233,31.451,31.4691,118200.0
2012-03-22 12:30:00,52.22,52.39,52.16,52.3,284100.0,31.4751,31.5775,31.4389,31.5233,284100.0
2012-03-22 13:00:00,52.3,52.33,52.25,52.32,100800.0,31.5233,31.5414,31.4932,31.5354,100800.0
2012-03-22 13:30:00,52.32,52.38,52.18,52.25,132400.0,31.5354,31.5715,31.451,31.4932,132400.0
2012-03-22 14:00:00,52.26,52.29,52.15,52.29,157200.0,31.4992,31.5173,31.4329,31.5173,157200.0
2012-03-22 14:30:00,52.3,52.32,52.19,52.22,88400.0,31.5233,31.5354,31.457,31.4751,88400.0
2012-03-22 15:00:00,52.22,52.25,52.07,52.21,221500.0,31.4751,31.4932,31.3847,31.4691,221500.0
2012-03-22 15:30:00,52.2,52.34,52.15,52.28,451900.0,31.463,31.5474,31.4329,31.5112,451900.0
2012-03-23 09:30:00,52.41,52.5,52.06,52.3,166300.0,31.5896,31.6438,31.3786,31.5233,166300.0
2012-03-23 10:00:00,52.29,52.3,52.03,52.11,119700.0,31.5173,31.5233,31.3606,31.4088,119700.0
2012-03-23 10:30:00,52.12,52.41,52.1,52.33,93100.0,31.4148,31.5896,31.4028,31.5414,93100.0
2012-03-23 11:00:00,52.33,52.45,52.27,52.45,97300.0,31.5414,31.6137,31.5052,31.6137,97300.0
2012-03-23 11:30:00,52.45,52.52,52.36,52.47,98800.0,31.6137,31.6559,31.5595,31.6258,98800.0
2012-03-23 12:00:00,52.48,52.48,52.36,52.45,60600.0,31.6318,31.6318,31.5595,31.6137,60600.0
2012-03-23 12:30:00,52.45,52.63,52.4,52.6,57600.0,31.6137,31.7222,31.5836,31.7041,57600.0
2012-03-23 13:00:00,52.6,52.66,52.55,52.61,43100.0,31.7041,31.7403,31.674,31.7101,43100.0
2012-03-23 13:30:00,52.61,52.69,52.6,52.67,46700.0,31.7101,31.7584,31.7041,31.7463,46700.0
2012-03-23 14:00:00,52.67,52.91,52.66,52.9,188800.0,31.7463,31.891,31.7403,31.8849,188800.0
2012-03-23 14:30:00,52.9,52.91,52.73,52.84,100600.0,31.8849,31.891,31.7825,31.8488,100600.0
2012-03-23 15:00:00,52.84,52.88,52.79,52.84,177600.0,31.8488,31.8729,31.8186,31.8488,177600.0
2012-03-23 15:30:00,52.85,52.92,52.81,52.88,405600.0,31.8548,31.897,31.8307,31.8729,405600.0
2012-03-26 09:30:00,53.0,53.39,52.99,53.23,254200.0,31.9452,32.1803,31.9392,32.0838,254200.0
2012-03-26 10:00:00,53.23,53.53,53.16,53.22,232800.0,32.0838,32.2647,32.0417,32.0778,232800.0
2012-03-26 10:30:00,53.22,53.66,53.22,53.63,198300.0,32.0778,32.343,32.0778,32.3249,198300.0
2012-03-26 11:00:00,53.63,53.87,53.63,53.84,223100.0,32.3249,32.4696,32.3249,32.4515,223100.0
2012-03-26 11:30:00,53.85,53.9,53.66,53.69,148000.0,32.4575,32.4877,32.343,32.3611,148000.0
2012-03-26 12:00:00,53.69,53.74,53.67,53.68,72800.0,32.3611,32.3912,32.3491,32.3551,72800.0
2012-03-26 12:30:00,53.68,53.86,53.66,53.85,101200.0,32.3551,32.4636,32.343,32.4575,101200.0
2012-03-26 13:00:00,53.86,53.89,53.73,53.83,75100.0,32.4636,32.4817,32.3852,32.4455,75100.0
2012-03-26 13:30:00,53.84,53.97,53.82,53.96,98300.0,32.4515,32.5299,32.4395,32.5238,98300.0
2012-03-26 14:00:00,53.96,54.0,53.93,53.94,106500.0,32.5238,32.548,32.5058,32.5118,106500.0
2012-03-26 14:30:00,53.94,53.99,53.86,53.96,132000.0,32.5118,32.5419,32.4636,32.5238,132000.0
2012-03-26 15:00:00,53.96,54.0,53.95,53.97,210600.0,32.5238,32.548,32.5178,32.5299,210600.0
2012-03-26 15:30:00,53.98,54.11,53.87,54.08,417800.0,32.5359,32.6143,32.4696,32.5962,417800.0
2012-03-27 09:30:00,54.13,54.65,53.84,54.59,275800.0,32.6263,32.9397,32.4515,32.9036,275800.0
2012-03-27 10:00:00,54.59,54.64,54.44,54.52,252000.0,32.9036,32.9337,32.8132,32.8614,252000.0
2012-03-27 10:30:00,54.53,54.71,54.49,54.59,278400.0,32.8674,32.9759,32.8433,32.9036,278400.0
2012-03-27 11:00:00,54.59,54.66,54.5,54.6,250100.0,32.9036,32.9458,32.8493,32.9096,250100.0
2012-03-27 11:30:00,54.6,54.71,54.58,54.71,156600.0,32.9096,32.9759,32.8975,32.9759,156600.0
2012-03-27 12:00:00,54.71,54.82,54.69,54.78,167300.0,32.9759,33.0422,32.9638,33.0181,167300.0
2012-03-27 12:30:00,54.78,54.9,54.76,54.9,166300.0,33.0181,33.0904,33.006,33.0904,166300.0
2012-03-27 13:00:00,54.9,55.03,54.71,54.77,329400.0,33.0904,33.1688,32.9759,33.0121,329400.0
2012-03-27 13:30:00,54.77,54.95,54.77,54.94,210500.0,33.0121,33.1206,33.0121,33.1145,210500.0
2012-03-27 14:00:00,54.95,54.99,54.85,54.9,188600.0,33.1206,33.1447,33.0603,33.0904,188600.0
2012-03-27 14:30:00,54.89,54.9,54.55,54.64,308200.0,33.0844,33.0904,32.8795,32.9337,308200.0
2012-03-27 15:00:00,54.64,54.65,54.46,54.55,254300.0,32.9337,32.9397,32.8252,32.8795,254300.0
2012-03-27 15:30:00,54.53,54.59,54.44,54.44,299600.0,32.8674,32.9036,32.8132,32.8132,299600.0
2012-03-28 09:30:00,54.89,55.15,54.44,54.59,418800.0,33.0844,33.2411,32.8132,32.9036,418800.0
2012-03-28 10:00:00,54.59,54.76,54.36,54.68,167600.0,32.9036,33.006,32.7649,32.9578,167600.0
2012-03-28 10:30:00,54.67,54.67,54.4,54.5,191700.0,32.9518,32.9518,32.7891,32.8493,191700.0
2012-03-28 11:00:00,54.49,54.51,54.34,54.42,131300.0,32.8433,32.8554,32.7529,32.8011,131300.0
2012-03-28 11:30:00,54.41,54.42,53.84,53.91,170200.0,32.7951,32.8011,32.4515,32.4937,170200.0
2012-03-28 12:00:00,53.91,54.06,53.88,53.95,179700.0,32.4937,32.5841,32.4756,32.5178,179700.0
2012-03-28 12:30:00,53.98,54.0,53.77,53.98,139100.0,32.5359,32.548,32.4093,32.5359,139100.0
2012-03-28 13:00:00,53.96,54.01,53.86,53.94,59800.0,32.5238,32.554,32.4636,32.5118,59800.0
2012-03-28 13:30:00,53.94,53.95,53.8,53.88,38500.0,32.5118,32.5178,32.4274,32.4756,38500.0
2012-03-28 14:00:00,53.88,53.88,53.55,53.65,92400.0,32.4756,32.4756,32.2767,32.337,92400.0
2012-03-28 14:30:00,53.65,53.99,53.63,53.97,62200.0,32.337,32.5419,32.3249,32.5299,62200.0
2012-03-28 15:00:00,53.97,54.01,53.88,53.96,142600.0,32.5299,32.554,32.4756,32.5238,142600.0
2012-03-28 15:30:00,53.97,54.09,53.91,54.05,335600.0,32.5299,32.6022,32.4937,32.5781,335600.0
2012-03-29 09:30:00,53.63,53.86,53.29,53.41,286100.0,32.3249,32.4636,32.12,32.1923,286100.0
2012-03-29 10:00:00,53.41,53.68,53.38,53.38,192500.0,32.1923,32.3551,32.1743,32.1743,192500.0
2012-03-29 10:30:00,53.38,53.5,53.26,53.49,116900.0,32.1743,32.2466,32.1019,32.2406,116900.0
2012-03-29 11:00:00,53.5,53.53,53.36,53.4,116200.0,32.2466,32.2647,32.1622,32.1863,116200.0
2012-03-29 11:30:00,53.39,53.51,53.35,53.43,80700.0,32.1803,32.2526,32.1562,32.2044,80700.0
2012-03-29 12:00:00,53.43,53.5,53.36,53.41,153100.0,32.2044,32.2466,32.1622,32.1923,153100.0
2012-03-29 12:30:00,53.41,53.58,53.35,53.58,91500.0,32.1923,32.2948,32.1562,32.2948,91500.0
2012-03-29 13:00:00,53.57,53.65,53.42,53.49,146900.0,32.2888,32.337,32.1984,32.2406,146900.0
2012-03-29 13:30:00,53.48,53.62,53.46,53.6,128000.0,32.2345,32.3189,32.2225,32.3069,128000.0
2012-03-29 14:00:00,53.6,54.05,53.6,54.01,115300.0,32.3069,32.5781,32.3069,32.554,115300.0
2012-03-29 14:30:00,54.01,54.05,53.94,53.99,101700.0,32.554,32.5781,32.5118,32.5419,101700.0
2012-03-29 15:00:00,53.99,54.15,53.97,54.07,153500.0,32.5419,32.6384,32.5299,32.5901,153500.0
2012-03-29 15:30:00,54.07,54.19,54.07,54.1,241300.0,32.5901,32.6625,32.5901,32.6082,241300.0
2012-03-30 09:30:00,54.35,54.49,54.08,54.08,87200.0,32.7589,32.8433,32.5962,32.5962,87200.0
2012-03-30 10:00:00,54.07,54.19,53.91,54.04,111100.0,32.5901,32.6625,32.4937,32.5721,111100.0
2012-03-30 10:30:00,54.04,54.2,53.93,54.2,78800.0,32.5721,32.6685,32.5058,32.6685,78800.0
2012-03-30 11:00:00,54.22,54.57,54.21,54.49,145500.0,32.6806,32.8915,32.6745,32.8433,145500.0
2012-03-30 11:30:00,54.51,54.55,54.43,54.46,53600.0,32.8554,32.8795,32.8071,32.8252,53600.0
2012-03-30 12:00:00,54.46,54.49,54.37,54.44,37400.0,32.8252,32.8433,32.771,32.8132,37400.0
2012-03-30 12:30:00,54.46,54.65,54.41,54.57,65900.0,32.8252,32.9397,32.7951,32.8915,65900.0
2012-03-30 13:00:00,54.56,54.78,54.56,54.78,60600.0,32.8855,33.0181,32.8855,33.0181,60600.0
2012-03-30 13:30:00,54.78,54.82,54.74,54.74,91800.0,33.0181,33.0422,32.994,32.994,91800.0
2012-03-30 14:00:00,54.73,54.75,54.6,54.6,99000.0,32.988,33.0,32.9096,32.9096,99000.0
2012-03-30 14:30:00,54.61,54.67,54.53,54.54,116000.0,32.9156,32.9518,32.8674,32.8734,116000.0
2012-03-30 15:00:00,54.54,54.57,54.48,54.54,50900.0,32.8734,32.8915,32.8373,32.8734,50900.0
2012-03-30 15:30:00,54.54,54.63,54.42,54.42,264700.0,32.8734,32.9277,32.8011,32.8011,264700.0
2012-04-02 09:30:00,54.21,54.3,53.91,53.98,142100.0,32.6745,32.7288,32.4937,32.5359,142100.0
2012-04-02 10:00:00,53.99,54.38,53.99,54.23,118100.0,32.5419,32.777,32.5419,32.6866,118100.0
2012-04-02 10:30:00,54.23,54.53,54.19,54.52,88100.0,32.6866,32.8674,32.6625,32.8614,88100.0
2012-04-02 11:00:00,54.52,54.59,54.44,54.54,63300.0,32.8614,32.9036,32.8132,32.8734,63300.0
2012-04-02 11:30:00,54.54,54.77,54.52,54.74,51800.0,32.8734,33.0121,32.8614,32.994,51800.0
2012-04-02 12:00:00,54.73,54.86,54.72,54.75,75700.0,32.988,33.0663,32.9819,33.0,75700.0
2012-04-02 12:30:00,54.75,54.84,54.7,54.73,74600.0,33.0,33.0543,32.9699,32.988,74600.0
2012-04-02 13:00:00,54.72,54.8,54.68,54.77,52700.0,32.9819,33.0301,32.9578,33.0121,52700.0
2012-04-02 13:30:00,54.78,54.81,54.7,54.71,64200.0,33.0181,33.0362,32.9699,32.9759,64200.0
2012-04-02 14:00:00,54.7,54.72,54.59,54.62,96800.0,32.9699,32.9819,32.9036,32.9217,96800.0
2012-04-02 14:30:00,54.63,54.82,54.63,54.82,74500.0,32.9277,33.0422,32.9277,33.0422,74500.0
2012-04-02 15:00:00,54.83,54.95,54.82,54.88,124600.0,33.0482,33.1206,33.0422,33.0784,124600.0
2012-04-02 15:30:00,54.88,54.89,54.61,54.67,270900.0,33.0784,33.0844,32.9156,32.9518,270900.0
2012-04-03 09:30:00,54.57,54.79,54.35,54.74,112800.0,32.8915,33.0241,32.7589,32.994,112800.0
2012-04-03 10:00:00,54.74,54.74,54.32,54.46,88700.0,32.994,32.994,32.7408,32.8252,88700.0
2012-04-03 10:30:00,54.47,54.7,54.47,54.63,106000.0,32.8312,32.9699,32.8312,32.9277,106000.0
2012-04-03 11:00:00,54.63,54.65,54.44,54.52,71000.0,32.9277,32.9397,32.8132,32.8614,71000.0
2012-04-03 11:30:00,54.5,54.54,54.4,54.47,52200.0,32.8493,32.8734,32.7891,32.8312,52200.0
2012-04-03 12:00:00,54.47,54.49,54.26,54.35,66200.0,32.8312,32.8433,32.7047,32.7589,66200.0
2012-04-03 12:30:00,54.34,54.35,54.24,54.28,41500.0,32.7529,32.7589,32.6926,32.7167,41500.0
2012-04-03 13:00:00,54.26,54.31,54.16,54.23,108600.0,32.7047,32.7348,32.6444,32.6866,108600.0
2012-04-03 13:30:00,54.24,54.33,54.17,54.32,114000.0,32.6926,32.7469,32.6504,32.7408,114000.0
2012-04-03 14:00:00,54.33,54.33,54.0,54.05,128600.0,32.7469,32.7469,32.548,32.5781,128600.0
2012-04-03 14:30:00,54.05,54.07,53.85,53.87,124100.0,32.5781,32.5901,32.4575,32.4696,124100.0
2012-04-03 15:00:00,53.86,53.99,53.73,53.77,324600.0,32.4636,32.5419,32.3852,32.4093,324600.0
2012-04-03 15:30:00,53.76,54.03,53.73,53.94,489700.0,32.4033,32.566,32.3852,32.5118,489700.0
2012-04-04 09:30:00,53.65,53.87,53.46,53.52,161000.0,32.337,32.4696,32.2225,32.2586,161000.0
2012-04-04 10:00:00,53.53,53.53,53.19,53.31,120400.0,32.2647,32.2647,32.0597,32.1321,120400.0
2012-04-04 10:30:00,53.29,53.29,52.82,52.85,177800.0,32.12,32.12,31.8367,31.8548,177800.0
2012-04-04 11:00:00,52.84,53.15,52.84,53.09,74200.0,31.8488,32.0356,31.8488,31.9995,74200.0
2012-04-04 11:30:00,53.09,53.21,53.05,53.15,99900.0,31.9995,32.0718,31.9754,32.0356,99900.0
2012-04-04 12:00:00,53.15,53.29,53.1,53.25,66300.0,32.0356,32.12,32.0055,32.0959,66300.0
2012-04-04 12:30:00,53.23,53.25,52.94,52.95,174000.0,32.0838,32.0959,31.9091,31.9151,174000.0
2012-04-04 13:00:00,52.95,52.97,52.8,52.86,114900.0,31.9151,31.9271,31.8247,31.8608,114900.0
2012-04-04 13:30:00,52.87,52.92,52.83,52.9,129400.0,31.8669,31.897,31.8428,31.8849,129400.0
2012-04-04 14:00:00,52.89,52.94,52.84,52.9,300500.0,31.8789,31.9091,31.8488,31.8849,300500.0
2012-04-04 14:30:00,52.9,53.01,52.89,52.98,122000.0,31.8849,31.9512,31.8789,31.9332,122000.0
2012-04-04 15:00:00,52.98,53.1,52.97,53.04,216100.0,31.9332,32.0055,31.9271,31.9693,216100.0
2012-04-04 15:30:00,53.04,53.33,53.04,53.14,347800.0,31.9693,32.1441,31.9693,32.0296,347800.0
2012-04-05 09:30:00,52.91,53.45,52.85,53.22,110100.0,31.891,32.2164,31.8548,32.0778,110100.0
2012-04-05 10:00:00,53.21,53.29,52.99,53.25,93300.0,32.0718,32.12,31.9392,32.0959,93300.0
2012-04-05 10:30:00,53.26,53.48,53.17,53.43,80300.0,32.1019,32.2345,32.0477,32.2044,80300.0
2012-04-05 11:00:00,53.44,53.55,53.4,53.48,76700.0,32.2104,32.2767,32.1863,32.2345,76700.0
2012-04-05 11:30:00,53.49,53.53,53.41,53.52,55400.0,32.2406,32.2647,32.1923,32.2586,55400.0
2012-04-05 12:00:00,53.53,53.57,53.34,53.41,76600.0,32.2647,32.2888,32.1501,32.1923,76600.0
2012-04-05 12:30:00,53.42,53.48,53.34,53.36,43400.0,32.1984,32.2345,32.1501,32.1622,43400.0
2012-04-05 13:00:00,53.37,53.5,53.37,53.47,44100.0,32.1682,32.2466,32.1682,32.2285,44100.0
2012-04-05 13:30:00,53.46,53.56,53.37,53.44,38100.0,32.2225,32.2828,32.1682,32.2104,38100.0
2012-04-05 14:00:00,53.45,53.62,53.45,53.61,77100.0,32.2164,32.3189,32.2164,32.3129,77100.0
2012-04-05 14:30:00,53.6,53.74,53.57,53.68,98600.0,32.3069,32.3912,32.2888,32.3551,98600.0
2012-04-05 15:00:00,53.68,53.72,53.6,53.7,123900.0,32.3551,32.3792,32.3069,32.3671,123900.0
2012-04-05 15:30:00,53.69,53.7,53.58,53.65,256000.0,32.3611,32.3671,32.2948,32.337,256000.0
2012-04-09 09:30:00,53.04,53.04,52.61,52.69,130700.0,31.9693,31.9693,31.7101,31.7584,130700.0
2012-04-09 10:00:00,52.7,53.22,52.7,53.11,172300.0,31.7644,32.0778,31.7644,32.0115,172300.0
2012-04-09 10:30:00,53.11,53.42,53.01,53.33,123800.0,32.0115,32.1984,31.9512,32.1441,123800.0
2012-04-09 11:00:00,53.34,53.34,53.09,53.25,123300.0,32.1501,32.1501,31.9995,32.0959,123300.0
2012-04-09 11:30:00,53.24,53.36,53.22,53.28,48700.0,32.0899,32.1622,32.0778,32.114,48700.0
2012-04-09 12:00:00,53.27,53.28,53.14,53.19,42100.0,32.108,32.114,32.0296,32.0597,42100.0
2012-04-09 12:30:00,53.18,53.34,53.17,53.33,69900.0,32.0537,32.1501,32.0477,32.1441,69900.0
2012-04-09 13:00:00,53.33,53.49,53.28,53.3,65200.0,32.1441,32.2406,32.114,32.126,65200.0
2012-04-09 13:30:00,53.29,53.44,53.27,53.43,54900.0,32.12,32.2104,32.108,32.2044,54900.0
2012-04-09 14:00:00,53.44,53.48,53.35,53.44,61000.0,32.2104,32.2345,32.1562,32.2104,61000.0
2012-04-09 14:30:00,53.42,53.45,53.35,53.36,51800.0,32.1984,32.2164,32.1562,32.1622,51800.0
2012-04-09 15:00:00,53.36,53.38,53.23,53.23,80800.0,32.1622,32.1743,32.0838,32.0838,80800.0
2012-04-09 15:30:00,53.22,53.34,53.11,53.29,460900.0,32.0778,32.1501,32.0115,32.12,460900.0
2012-04-10 09:30:00,53.24,53.43,53.11,53.23,185900.0,32.0899,32.2044,32.0115,32.0838,185900.0
2012-04-10 10:00:00,53.26,53.3,53.04,53.25,179100.0,32.1019,32.126,31.9693,32.0959,179100.0
2012-04-10 10:30:00,53.25,53.29,52.99,53.01,133500.0,32.0959,32.12,31.9392,31.9512,133500.0
2012-04-10 11:00:00,53.01,53.07,52.78,52.86,110800.0,31.9512,31.9874,31.8126,31.8608,110800.0
2012-04-10 11:30:00,52.87,52.89,52.38,52.46,132400.0,31.8669,31.8789,31.5715,31.6197,132400.0
2012-04-10 12:00:00,52.45,52.55,52.22,52.35,272800.0,31.6137,31.674,31.4751,31.5534,272800.0
2012-04-10 12:30:00,52.37,52.5,52.28,52.33,95800.0,31.5655,31.6438,31.5112,31.5414,95800.0
2012-04-10 13:00:00,52.33,52.41,52.08,52.19,110500.0,31.5414,31.5896,31.3907,31.457,110500.0
2012-04-10 13:30:00,52.18,52.2,52.08,52.1,67100.0,31.451,31.463,31.3907,31.4028,67100.0
2012-04-10 14:00:00,52.1,52.22,51.96,52.05,154900.0,31.4028,31.4751,31.3184,31.3726,154900.0
2012-04-10 14:30:00,52.08,52.19,51.86,52.16,168400.0,31.3907,31.457,31.2581,31.4389,168400.0
2012-04-10 15:00:00,52.16,52.18,51.95,52.03,134200.0,31.4389,31.451,31.3123,31.3606,134200.0
2012-04-10 15:30:00,52.03,52.23,52.02,52.07,336100.0,31.3606,31.4811,31.3545,31.3847,336100.0
2012-04-11 09:30:00,52.54,52.82,52.43,52.66,163900.0,31.668,31.8367,31.6017,31.7403,163900.0
2012-04-11 10:00:00,52.65,53.18,52.64,53.16,174900.0,31.7343,32.0537,31.7282,32.0417,174900.0
2012-04-11 10:30:00,53.17,53.44,53.17,53.39,180900.0,32.0477,32.2104,32.0477,32.1803,180900.0
2012-04-11 11:00:00,53.41,53.56,53.33,53.38,136300.0,32.1923,32.2828,32.1441,32.1743,136300.0
2012-04-11 11:30:00,53.38,53.48,53.36,53.39,145500.0,32.1743,32.2345,32.1622,32.1803,145500.0
2012-04-11 12:00:00,53.38,53.42,53.34,53.41,106200.0,32.1743,32.1984,32.1501,32.1923,106200.0
2012-04-11 12:30:00,53.41,53.45,53.26,53.3,112200.0,32.1923,32.2164,32.1019,32.126,112200.0
2012-04-11 13:00:00,53.3,53.35,53.19,53.21,82700.0,32.126,32.1562,32.0597,32.0718,82700.0
2012-04-11 13:30:00,53.21,53.24,53.15,53.16,70800.0,32.0718,32.0899,32.0356,32.0417,70800.0
2012-04-11 14:00:00,53.17,53.23,53.07,53.18,108500.0,32.0477,32.0838,31.9874,32.0537,108500.0
2012-04-11 14:30:00,53.18,53.46,53.1,53.27,324900.0,32.0537,32.2225,32.0055,32.108,324900.0
2012-04-11 15:00:00,53.26,53.32,53.19,53.22,198900.0,32.1019,32.1381,32.0597,32.0778,198900.0
2012-04-11 15:30:00,53.22,53.29,53.09,53.18,329700.0,32.0778,32.12,31.9995,32.0537,329700.0
2012-04-12 09:30:00,53.5,53.56,52.67,52.9,377000.0,32.2466,32.2828,31.7463,31.8849,377000.0
2012-04-12 10:00:00,52.92,53.54,52.92,53.52,147300.0,31.897,32.2707,31.897,32.2586,147300.0
2012-04-12 10:30:00,53.54,54.0,53.51,53.94,187000.0,32.2707,32.548,32.2526,32.5118,187000.0
2012-04-12 11:00:00,53.94,54.17,53.94,54.02,110000.0,32.5118,32.6504,32.5118,32.56,110000.0
2012-04-12 11:30:00,54.04,54.09,53.88,53.9,76400.0,32.5721,32.6022,32.4756,32.4877,76400.0
2012-04-12 12:00:00,53.91,54.18,53.9,54.16,87000.0,32.4937,32.6564,32.4877,32.6444,87000.0
2012-04-12 12:30:00,54.14,54.19,54.1,54.11,82400.0,32.6323,32.6625,32.6082,32.6143,82400.0
2012-04-12 13:00:00,54.12,54.12,53.77,53.79,96100.0,32.6203,32.6203,32.4093,32.4214,96100.0
2012-04-12 13:30:00,53.79,53.81,53.64,53.67,75200.0,32.4214,32.4334,32.331,32.3491,75200.0
2012-04-12 14:00:00,53.67,53.79,53.66,53.76,57400.0,32.3491,32.4214,32.343,32.4033,57400.0
2012-04-12 14:30:00,53.77,53.85,53.72,53.78,75700.0,32.4093,32.4575,32.3792,32.4154,75700.0
2012-04-12 15:00:00,53.78,53.81,53.68,53.68,97900.0,32.4154,32.4334,32.3551,32.3551,97900.0
2012-04-12 15:30:00,53.68,53.79,53.68,53.73,299600.0,32.3551,32.4214,32.3551,32.3852,299600.0
2012-04-13 09:30:00,53.72,53.75,53.43,53.47,223400.0,32.3792,32.3973,32.2044,32.2285,223400.0
2012-04-13 10:00:00,53.46,53.64,53.15,53.21,219100.0,32.2225,32.331,32.0356,32.0718,219100.0
2012-04-13 10:30:00,53.2,53.23,52.9,53.13,142200.0,32.0658,32.0838,31.8849,32.0236,142200.0
2012-04-13 11:00:00,53.13,53.2,53.04,53.08,72000.0,32.0236,32.0658,31.9693,31.9934,72000.0
2012-04-13 11:30:00,53.05,53.27,53.03,53.13,64800.0,31.9754,32.108,31.9633,32.0236,64800.0
2012-04-13 12:00:00,53.14,53.17,53.01,53.03,47600.0,32.0296,32.0477,31.9512,31.9633,47600.0
2012-04-13 12:30:00,53.03,53.16,53.03,53.09,42900.0,31.9633,32.0417,31.9633,31.9995,42900.0
2012-04-13 13:00:00,53.09,53.15,53.04,53.08,40000.0,31.9995,32.0356,31.9693,31.9934,40000.0
2012-04-13 13:30:00,53.08,53.19,52.98,52.98,53700.0,31.9934,32.0597,31.9332,31.9332,53700.0
2012-04-13 14:00:00,52.99,53.04,52.91,52.95,62600.0,31.9392,31.9693,31.891,31.9151,62600.0
2012-04-13 14:30:00,52.94,52.97,52.78,52.81,99800.0,31.9091,31.9271,31.8126,31.8307,99800.0
2012-04-13 15:00:00,52.8,52.99,52.79,52.84,135900.0,31.8247,31.9392,31.8186,31.8488,135900.0
2012-04-13 15:30:00,52.83,52.97,52.72,52.72,264800.0,31.8428,31.9271,31.7764,31.7764,264800.0
2012-04-16 09:30:00,52.91,53.13,52.14,52.36,234700.0,31.891,32.0236,31.4269,31.5595,234700.0
2012-04-16 10:00:00,52.35,52.48,52.17,52.45,177800.0,31.5534,31.6318,31.4449,31.6137,177800.0
2012-04-16 10:30:00,52.4,52.61,52.32,52.52,83600.0,31.5836,31.7101,31.5354,31.6559,83600.0
2012-04-16 11:00:00,52.52,52.56,52.36,52.47,88000.0,31.6559,31.68,31.5595,31.6258,88000.0
2012-04-16 11:30:00,52.48,52.48,52.29,52.32,53100.0,31.6318,31.6318,31.5173,31.5354,53100.0
2012-04-16 12:00:00,52.3,52.55,52.27,52.37,50300.0,31.5233,31.674,31.5052,31.5655,50300.0
2012-04-16 12:30:00,52.39,52.57,52.35,52.56,43000.0,31.5775,31.686,31.5534,31.68,43000.0
2012-04-16 13:00:00,52.55,52.68,52.53,52.6,56600.0,31.674,31.7523,31.6619,31.7041,56600.0
2012-04-16 13:30:00,52.59,52.8,52.59,52.71,105000.0,31.6981,31.8247,31.6981,31.7704,105000.0
2012-04-16 14:00:00,52.71,52.85,52.62,52.79,90800.0,31.7704,31.8548,31.7162,31.8186,90800.0
2012-04-16 14:30:00,52.8,52.95,52.76,52.82,139100.0,31.8247,31.9151,31.8006,31.8367,139100.0
2012-04-16 15:00:00,52.81,52.87,52.72,52.74,88900.0,31.8307,31.8669,31.7764,31.7885,88900.0
2012-04-16 15:30:00,52.75,52.83,52.57,52.67,200800.0,31.7945,31.8428,31.686,31.7463,200800.0
2012-04-17 09:30:00,52.98,53.65,52.84,53.57,143600.0,31.9332,32.337,31.8488,32.2888,143600.0
2012-04-17 10:00:00,53.57,53.84,53.44,53.64,143100.0,32.2888,32.4515,32.2104,32.331,143100.0
2012-04-17 10:30:00,53.64,53.7,53.41,53.44,51800.0,32.331,32.3671,32.1923,32.2104,51800.0
2012-04-17 11:00:00,53.45,53.79,53.45,53.77,78400.0,32.2164,32.4214,32.2164,32.4093,78400.0
2012-04-17 11:30:00,53.77,53.89,53.75,53.76,63700.0,32.4093,32.4817,32.3973,32.4033,63700.0
2012-04-17 12:00:00,53.75,53.9,53.75,53.9,54700.0,32.3973,32.4877,32.3973,32.4877,54700.0
2012-04-17 12:30:00,53.9,53.95,53.81,53.81,45200.0,32.4877,32.5178,32.4334,32.4334,45200.0
2012-04-17 13:00:00,53.81,53.84,53.75,53.82,39800.0,32.4334,32.4515,32.3973,32.4395,39800.0
2012-04-17 13:30:00,53.81,53.86,53.72,53.77,45600.0,32.4334,32.4636,32.3792,32.4093,45600.0
2012-04-17 14:00:00,53.77,53.81,53.73,53.77,43800.0,32.4093,32.4334,32.3852,32.4093,43800.0
2012-04-17 14:30:00,53.76,53.79,53.57,53.63,68200.0,32.4033,32.4214,32.2888,32.3249,68200.0
2012-04-17 15:00:00,53.62,53.63,53.51,53.59,140100.0,32.3189,32.3249,32.2526,32.3008,140100.0
2012-04-17 15:30:00,53.58,53.66,53.46,53.47,314300.0,32.2948,32.343,32.2225,32.2285,314300.0
2012-04-18 09:30:00,53.19,53.19,52.41,52.87,418900.0,32.0597,32.0597,31.5896,31.8669,418900.0
2012-04-18 10:00:00,52.84,53.05,52.62,52.99,329000.0,31.8488,31.9754,31.7162,31.9392,329000.0
2012-04-18 10:30:00,53.0,53.14,52.93,52.97,120400.0,31.9452,32.0296,31.903,31.9271,120400.0
2012-04-18 11:00:00,52.97,53.08,52.81,52.98,92800.0,31.9271,31.9934,31.8307,31.9332,92800.0
2012-04-18 11:30:00,52.98,53.09,52.86,53.01,86300.0,31.9332,31.9995,31.8608,31.9512,86300.0
2012-04-18 12:00:00,53.02,53.12,52.96,53.06,71300.0,31.9573,32.0175,31.9211,31.9814,71300.0
2012-04-18 12:30:00,53.06,53.19,53.03,53.18,95500.0,31.9814,32.0597,31.9633,32.0537,95500.0
2012-04-18 13:00:00,53.19,53.36,53.19,53.26,85400.0,32.0597,32.1622,32.0597,32.1019,85400.0
2012-04-18 13:30:00,53.27,53.31,53.09,53.12,49800.0,32.108,32.1321,31.9995,32.0175,49800.0
2012-04-18 14:00:00,53.12,53.41,53.11,53.38,56500.0,32.0175,32.1923,32.0115,32.1743,56500.0
2012-04-18 14:30:00,53.39,53.53,53.39,53.5,41800.0,32.1803,32.2647,32.1803,32.2466,41800.0
2012-04-18 15:00:00,53.5,53.62,53.5,53.51,119700.0,32.2466,32.3189,32.2466,32.2526,119700.0
2012-04-18 15:30:00,53.51,53.63,53.45,53.48,247700.0,32.2526,32.3249,32.2164,32.2345,247700.0
2012-04-19 09:30:00,53.49,54.21,53.4,53.88,208100.0,32.2406,32.6745,32.1863,32.4756,208100.0
2012-04-19 10:00:00,53.88,54.12,53.41,54.12,194600.0,32.4756,32.6203,32.1923,32.6203,194600.0
2012-04-19 10:30:00,54.12,54.51,54.1,54.18,131100.0,32.6203,32.8554,32.6082,32.6564,131100.0
2012-04-19 11:00:00,54.18,54.26,53.77,53.77,81500.0,32.6564,32.7047,32.4093,32.4093,81500.0
2012-04-19 11:30:00,53.76,54.0,53.54,53.93,60200.0,32.4033,32.548,32.2707,32.5058,60200.0
2012-04-19 12:00:00,53.93,53.93,53.55,53.67,87200.0,32.5058,32.5058,32.2767,32.3491,87200.0
2012-04-19 12:30:00,53.67,53.79,53.61,53.61,49900.0,32.3491,32.4214,32.3129,32.3129,49900.0
2012-04-19 13:00:00,53.61,53.67,53.42,53.52,68700.0,32.3129,32.3491,32.1984,32.2586,68700.0
2012-04-19 13:30:00,53.49,53.64,53.34,53.35,50300.0,32.2406,32.331,32.1501,32.1562,50300.0
2012-04-19 14:00:00,53.34,53.39,53.06,53.07,82900.0,32.1501,32.1803,31.9814,31.9874,82900.0
2012-04-19 14:30:00,53.07,53.28,52.93,53.27,127700.0,31.9874,32.114,31.903,32.108,127700.0
2012-04-19 15:00:00,53.28,53.44,53.24,53.39,116800.0,32.114,32.2104,32.0899,32.1803,116800.0
2012-04-19 15:30:00,53.39,53.49,53.29,53.37,241400.0,32.1803,32.2406,32.12,32.1682,241400.0
2012-04-20 09:30:00,53.5,53.6,52.58,52.74,448700.0,32.2466,32.3069,31.6921,31.7885,448700.0
2012-04-20 10:00:00,52.74,52.79,52.48,52.69,141900.0,31.7885,31.8186,31.6318,31.7584,141900.0
2012-04-20 10:30:00,52.7,53.07,52.69,52.98,108100.0,31.7644,31.9874,31.7584,31.9332,108100.0
2012-04-20 11:00:00,52.94,52.97,52.81,52.89,72000.0,31.9091,31.9271,31.8307,31.8789,72000.0
2012-04-20 11:30:00,52.9,52.94,52.81,52.92,78900.0,31.8849,31.9091,31.8307,31.897,78900.0
2012-04-20 12:00:00,52.92,53.03,52.9,52.98,62800.0,31.897,31.9633,31.8849,31.9332,62800.0
2012-04-20 12:30:00,52.99,53.05,52.92,52.95,46500.0,31.9392,31.9754,31.897,31.9151,46500.0
2012-04-20 13:00:00,52.94,53.01,52.75,52.8,59100.0,31.9091,31.9512,31.7945,31.8247,59100.0
2012-04-20 13:30:00,52.79,52.84,52.66,52.76,75300.0,31.8186,31.8488,31.7403,31.8006,75300.0
2012-04-20 14:00:00,52.77,52.83,52.62,52.83,156500.0,31.8066,31.8428,31.7162,31.8428,156500.0
2012-04-20 14:30:00,52.84,52.87,52.66,52.68,77700.0,31.8488,31.8669,31.7403,31.7523,77700.0
2012-04-20 15:00:00,52.68,52.74,52.56,52.65,121900.0,31.7523,31.7885,31.68,31.7343,121900.0
2012-04-20 15:30:00,52.65,52.78,52.59,52.63,231400.0,31.7343,31.8126,31.6981,31.7222,231400.0
2012-04-23 09:30:00,52.29,52.3,51.5,51.66,195900.0,31.5173,31.5233,31.0411,31.1375,195900.0
2012-04-23 10:00:00,51.62,51.68,51.31,51.61,139000.0,31.1134,31.1496,30.9266,31.1074,139000.0
2012-04-23 10:30:00,51.6,51.71,51.55,51.63,94400.0,31.1014,31.1677,31.0712,31.1195,94400.0
2012-04-23 11:00:00,51.62,51.72,51.56,51.63,67500.0,31.1134,31.1737,31.0773,31.1195,67500.0
2012-04-23 11:30:00,51.62,51.76,51.62,51.73,79500.0,31.1134,31.1978,31.1134,31.1797,79500.0
2012-04-23 12:00:00,51.74,51.83,51.74,51.79,45000.0,31.1858,31.24,31.1858,31.2159,45000.0
2012-04-23 12:30:00,51.8,51.84,51.7,51.74,76700.0,31.2219,31.246,31.1617,31.1858,76700.0
2012-04-23 13:00:00,51.74,51.75,51.64,51.68,46200.0,31.1858,31.1918,31.1255,31.1496,46200.0
2012-04-23 13:30:00,51.68,51.69,51.56,51.59,61800.0,31.1496,31.1556,31.0773,31.0954,61800.0
2012-04-23 14:00:00,51.59,51.76,51.46,51.69,89000.0,31.0954,31.1978,31.017,31.1556,89000.0
2012-04-23 14:30:00,51.7,51.75,51.63,51.68,84700.0,31.1617,31.1918,31.1195,31.1496,84700.0
2012-04-23 15:00:00,51.68,51.9,51.66,51.9,99300.0,31.1496,31.2822,31.1375,31.2822,99300.0
2012-04-23 15:30:00,51.9,51.96,51.81,51.88,190100.0,31.2822,31.3184,31.228,31.2701,190100.0
2012-04-24 09:30:00,51.99,52.29,51.7,51.89,134300.0,31.3364,31.5173,31.1617,31.2762,134300.0
2012-04-24 10:00:00,51.88,52.13,51.72,51.82,125200.0,31.2701,31.4208,31.1737,31.234,125200.0
2012-04-24 10:30:00,51.82,51.86,51.7,51.76,66400.0,31.234,31.2581,31.1617,31.1978,66400.0
2012-04-24 11:00:00,51.76,51.97,51.59,51.88,125100.0,31.1978,31.3244,31.0954,31.2701,125100.0
2012-04-24 11:30:00,51.88,51.88,51.68,51.75,95100.0,31.2701,31.2701,31.1496,31.1918,95100.0
2012-04-24 12:00:00,51.76,51.81,51.64,51.65,127300.0,31.1978,31.228,31.1255,31.1315,127300.0
2012-04-24 12:30:00,51.65,51.68,51.31,51.32,122800.0,31.1315,31.1496,30.9266,30.9326,122800.0
2012-04-24 13:00:00,51.33,51.47,51.24,51.44,103000.0,30.9386,31.023,30.8844,31.0049,103000.0
2012-04-24 13:30:00,51.44,51.54,51.43,51.43,88700.0,31.0049,31.0652,30.9989,30.9989,88700.0
2012-04-24 14:00:00,51.42,51.53,51.41,51.45,69800.0,30.9929,31.0592,30.9869,31.011,69800.0
2012-04-24 14:30:00,51.45,51.63,51.43,51.56,96800.0,31.011,31.1195,30.9989,31.0773,96800.0
2012-04-24 15:00:00,51.56,51.56,51.36,51.48,111800.0,31.0773,31.0773,30.9567,31.0291,111800.0
2012-04-24 15:30:00,51.5,51.69,51.5,51.63,255900.0,31.0411,31.1556,31.0411,31.1195,255900.0
2012-04-25 09:30:00,52.37,52.92,52.27,52.7,253100.0,31.5655,31.897,31.5052,31.7644,253100.0
2012-04-25 10:00:00,52.71,52.73,52.53,52.66,113800.0,31.7704,31.7825,31.6619,31.7403,113800.0
2012-04-25 10:30:00,52.66,52.7,52.58,52.68,81900.0,31.7403,31.7644,31.6921,31.7523,81900.0
2012-04-25 11:00:00,52.68,52.73,52.58,52.73,92500.0,31.7523,31.7825,31.6921,31.7825,92500.0
2012-04-25 11:30:00,52.73,52.75,52.66,52.68,65000.0,31.7825,31.7945,31.7403,31.7523,65000.0
2012-04-25 12:00:00,52.67,52.8,52.66,52.78,70400.0,31.7463,31.8247,31.7403,31.8126,70400.0
2012-04-25 12:30:00,52.78,52.89,52.62,52.89,71900.0,31.8126,31.8789,31.7162,31.8789,71900.0
2012-04-25 13:00:00,52.89,52.9,52.82,52.84,41400.0,31.8789,31.8849,31.8367,31.8488,41400.0
2012-04-25 13:30:00,52.83,52.9,52.82,52.88,42700.0,31.8428,31.8849,31.8367,31.8729,42700.0
2012-04-25 14:00:00,52.86,53.04,52.8,53.03,87600.0,31.8608,31.9693,31.8247,31.9633,87600.0
2012-04-25 14:30:00,53.02,53.04,52.82,52.99,82600.0,31.9573,31.9693,31.8367,31.9392,82600.0
2012-04-25 15:00:00,52.98,53.01,52.9,52.96,88200.0,31.9332,31.9512,31.8849,31.9211,88200.0
2012-04-25 15:30:00,52.95,53.22,52.95,53.21,344300.0,31.9151,32.0778,31.9151,32.0718,344300.0
2012-04-26 09:30:00,53.42,55.14,53.42,54.48,588800.0,32.1984,33.2351,32.1984,32.8373,588800.0
2012-04-26 10:00:00,54.48,55.1,54.48,54.71,307900.0,32.8373,33.211,32.8373,32.9759,307900.0
2012-04-26 10:30:00,54.71,55.0,54.62,54.78,258100.0,32.9759,33.1507,32.9217,33.0181,258100.0
2012-04-26 11:00:00,54.78,55.12,54.74,55.06,266100.0,33.0181,33.223,32.994,33.1869,266100.0
2012-04-26 11:30:00,55.05,55.06,54.64,54.75,237700.0,33.1808,33.1869,32.9337,33.0,237700.0
2012-04-26 12:00:00,54.76,55.04,54.74,55.03,157600.0,33.006,33.1748,32.994,33.1688,157600.0
2012-04-26 12:30:00,55.03,55.37,54.95,55.37,348500.0,33.1688,33.3737,33.1206,33.3737,348500.0
2012-04-26 13:00:00,55.36,55.43,55.21,55.21,383300.0,33.3677,33.4099,33.2773,33.2773,383300.0
2012-04-26 13:30:00,55.22,55.32,55.04,55.32,232300.0,33.2833,33.3436,33.1748,33.3436,232300.0
2012-04-26 14:00:00,55.31,55.34,55.07,55.28,239400.0,33.3375,33.3556,33.1929,33.3195,239400.0
2012-04-26 14:30:00,55.29,55.33,54.96,55.05,512700.0,33.3255,33.3496,33.1266,33.1808,512700.0
2012-04-26 15:00:00,55.05,55.09,54.91,55.01,346800.0,33.1808,33.2049,33.0964,33.1567,346800.0
2012-04-26 15:30:00,55.02,55.23,55.0,55.11,709200.0,33.1628,33.2893,33.1507,33.217,709200.0
2012-04-27 09:30:00,52.88,53.0,51.28,51.85,1087900.0,31.8729,31.9452,30.9085,31.2521,1087900.0
2012-04-27 10:00:00,51.85,52.27,51.61,52.17,385300.0,31.2521,31.5052,31.1074,31.4449,385300.0
2012-04-27 10:30:00,52.17,52.8,52.14,52.8,366000.0,31.4449,31.8247,31.4269,31.8247,366000.0
2012-04-27 11:00:00,52.81,52.97,52.57,52.62,332200.0,31.8307,31.9271,31.686,31.7162,332200.0
2012-04-27 11:30:00,52.61,52.67,52.5,52.66,156500.0,31.7101,31.7463,31.6438,31.7403,156500.0
2012-04-27 12:00:00,52.65,52.67,52.4,52.42,135100.0,31.7343,31.7463,31.5836,31.5956,135100.0
2012-04-27 12:30:00,52.42,52.49,52.02,52.15,187300.0,31.5956,31.6378,31.3545,31.4329,187300.0
2012-04-27 13:00:00,52.17,52.28,52.07,52.08,148200.0,31.4449,31.5112,31.3847,31.3907,148200.0
2012-04-27 13:30:00,52.08,52.44,52.08,52.44,231600.0,31.3907,31.6077,31.3907,31.6077,231600.0
2012-04-27 14:00:00,52.42,52.43,52.06,52.07,140800.0,31.5956,31.6017,31.3786,31.3847,140800.0
2012-04-27 14:30:00,52.06,52.18,51.96,52.05,187300.0,31.3786,31.451,31.3184,31.3726,187300.0
2012-04-27 15:00:00,52.05,52.17,51.91,52.15,263000.0,31.3726,31.4449,31.2882,31.4329,263000.0
2012-04-27 15:30:00,52.16,52.43,52.12,52.28,686600.0,31.4389,31.6017,31.4148,31.5112,686600.0
2012-04-30 09:30:00,52.26,52.27,51.83,52.12,227800.0,31.4992,31.5052,31.24,31.4148,227800.0
2012-04-30 10:00:00,52.1,52.3,51.98,52.2,185300.0,31.4028,31.5233,31.3304,31.463,185300.0
2012-04-30 10:30:00,52.19,52.21,51.97,52.08,110800.0,31.457,31.4691,31.3244,31.3907,110800.0
2012-04-30 11:00:00,52.07,52.26,52.05,52.12,101700.0,31.3847,31.4992,31.3726,31.4148,101700.0
2012-04-30 11:30:00,52.12,52.37,52.02,52.37,79500.0,31.4148,31.5655,31.3545,31.5655,79500.0
2012-04-30 12:00:00,52.35,52.35,52.2,52.26,123800.0,31.5534,31.5534,31.463,31.4992,123800.0
2012-04-30 12:30:00,52.26,52.31,52.03,52.03,77200.0,31.4992,31.5293,31.3606,31.3606,77200.0
2012-04-30 13:00:00,52.03,52.18,52.02,52.15,86000.0,31.3606,31.451,31.3545,31.4329,86000.0
2012-04-30 13:30:00,52.14,52.23,52.11,52.23,80500.0,31.4269,31.4811,31.4088,31.4811,80500.0
2012-04-30 14:00:00,52.23,52.27,52.07,52.1,95800.0,31.4811,31.5052,31.3847,31.4028,95800.0
2012-04-30 14:30:00,52.1,52.29,52.0,52.25,110500.0,31.4028,31.5173,31.3425,31.4932,110500.0
2012-04-30 15:00:00,52.25,52.29,52.13,52.15,150600.0,31.4932,31.5173,31.4208,31.4329,150600.0
2012-04-30 15:30:00,52.16,52.23,52.09,52.15,337500.0,31.4389,31.4811,31.3967,31.4329,337500.0
2012-05-01 09:30:00,52.2,52.67,51.85,52.27,188600.0,31.463,31.7463,31.2521,31.5052,188600.0
2012-05-01 10:00:00,52.23,52.82,52.23,52.73,123600.0,31.4811,31.8367,31.4811,31.7825,123600.0
2012-05-01 10:30:00,52.74,52.85,52.71,52.76,67300.0,31.7885,31.8548,31.7704,31.8006,67300.0
2012-05-01 11:00:00,52.76,52.79,52.68,52.71,76800.0,31.8006,31.8186,31.7523,31.7704,76800.0
2012-05-01 11:30:00,52.71,52.72,52.56,52.63,101000.0,31.7704,31.7764,31.68,31.7222,101000.0
2012-05-01 12:00:00,52.63,52.73,52.49,52.49,105300.0,31.7222,31.7825,31.6378,31.6378,105300.0
2012-05-01 12:30:00,52.49,52.52,52.34,52.37,73400.0,31.6378,31.6559,31.5474,31.5655,73400.0
2012-05-01 13:00:00,52.39,52.41,52.14,52.21,142300.0,31.5775,31.5896,31.4269,31.4691,142300.0
2012-05-01 13:30:00,52.2,52.21,52.08,52.11,110300.0,31.463,31.4691,31.3907,31.4088,110300.0
2012-05-01 14:00:00,52.1,52.35,52.09,52.27,105300.0,31.4028,31.5534,31.3967,31.5052,105300.0
2012-05-01 14:30:00,52.3,52.37,52.24,52.31,77800.0,31.5233,31.5655,31.4871,31.5293,77800.0
2012-05-01 15:00:00,52.32,52.41,52.3,52.33,91000.0,31.5354,31.5896,31.5233,31.5414,91000.0
2012-05-01 15:30:00,52.33,52.42,52.22,52.23,262100.0,31.5414,31.5956,31.4751,31.4811,262100.0
2012-05-02 09:30:00,51.85,52.04,51.62,51.94,135800.0,31.2521,31.3666,31.1134,31.3063,135800.0
2012-05-02 10:00:00,51.96,52.03,51.44,51.44,172600.0,31.3184,31.3606,31.0049,31.0049,172600.0
2012-05-02 10:30:00,51.44,51.76,51.33,51.74,188300.0,31.0049,31.1978,30.9386,31.1858,188300.0
2012-05-02 11:00:00,51.74,51.86,51.67,51.75,149600.0,31.1858,31.2581,31.1436,31.1918,149600.0
2012-05-02 11:30:00,51.76,51.85,51.7,51.77,80200.0,31.1978,31.2521,31.1617,31.2038,80200.0
2012-05-02 12:00:00,51.77,52.02,51.74,52.01,147800.0,31.2038,31.3545,31.1858,31.3485,147800.0
2012-05-02 12:30:00,52.01,52.03,51.88,51.91,102300.0,31.3485,31.3606,31.2701,31.2882,102300.0
2012-05-02 13:00:00,51.92,51.94,51.76,51.79,160600.0,31.2943,31.3063,31.1978,31.2159,160600.0
2012-05-02 13:30:00,51.79,51.95,51.79,51.91,68500.0,31.2159,31.3123,31.2159,31.2882,68500.0
2012-05-02 14:00:00,51.92,51.99,51.88,51.95,102800.0,31.2943,31.3364,31.2701,31.3123,102800.0
2012-05-02 14:30:00,51.96,51.96,51.77,51.79,110300.0,31.3184,31.3184,31.2038,31.2159,110300.0
2012-05-02 15:00:00,51.8,51.87,51.69,51.82,153700.0,31.2219,31.2641,31.1556,31.234,153700.0
2012-05-02 15:30:00,51.82,52.07,51.79,51.87,311200.0,31.234,31.3847,31.2159,31.2641,311200.0
2012-05-03 09:30:00,51.89,51.89,51.36,51.37,139600.0,31.2762,31.2762,30.9567,30.9628,139600.0
2012-05-03 10:00:00,51.37,51.49,51.16,51.29,184000.0,30.9628,31.0351,30.8362,30.9145,184000.0
2012-05-03 10:30:00,51.31,51.4,51.17,51.38,126800.0,30.9266,30.9808,30.8422,30.9688,126800.0
2012-05-03 11:00:00,51.4,51.55,51.31,51.39,166800.0,30.9808,31.0712,30.9266,30.9748,166800.0
2012-05-03 11:30:00,51.4,51.45,51.06,51.22,160300.0,30.9808,31.011,30.7759,30.8723,160300.0
2012-05-03 12:00:00,51.22,51.24,51.04,51.18,141300.0,30.8723,30.8844,30.7638,30.8482,141300.0
2012-05-03 12:30:00,51.19,51.26,51.04,51.04,103700.0,30.8543,30.8964,30.7638,30.7638,103700.0
2012-05-03 13:00:00,51.04,51.11,50.95,51.06,102600.0,30.7638,30.806,30.7096,30.7759,102600.0
2012-05-03 13:30:00,51.07,51.07,50.6,50.63,240500.0,30.7819,30.7819,30.4986,30.5167,240500.0
2012-05-03 14:00:00,50.62,50.8,50.62,50.72,102900.0,30.5107,30.6192,30.5107,30.571,102900.0
2012-05-03 14:30:00,50.72,50.73,50.59,50.66,94700.0,30.571,30.577,30.4926,30.5348,94700.0
2012-05-03 15:00:00,50.65,50.98,50.62,50.87,135500.0,30.5288,30.7277,30.5107,30.6614,135500.0
2012-05-03 15:30:00,50.88,50.95,50.68,50.81,472200.0,30.6674,30.7096,30.5469,30.6252,472200.0
2012-05-04 09:30:00,50.46,50.62,50.11,50.23,141800.0,30.4143,30.5107,30.2033,30.2756,141800.0
2012-05-04 10:00:00,50.18,50.28,49.9,49.93,116000.0,30.2455,30.3058,30.0767,30.0948,116000.0
2012-05-04 10:30:00,49.9,50.16,49.65,50.13,229100.0,30.0767,30.2334,29.926,30.2154,229100.0
2012-05-04 11:00:00,50.13,50.15,49.8,49.83,104400.0,30.2154,30.2274,30.0164,30.0345,104400.0
2012-05-04 11:30:00,49.82,49.93,49.62,49.9,109900.0,30.0285,30.0948,29.908,30.0767,109900.0
2012-05-04 12:00:00,49.89,50.02,49.78,49.88,68900.0,30.0707,30.1491,30.0044,30.0647,68900.0
2012-05-04 12:30:00,49.87,49.92,49.73,49.84,108400.0,30.0586,30.0888,29.9743,30.0406,108400.0
2012-05-04 13:00:00,49.85,49.99,49.8,49.99,67400.0,30.0466,30.131,30.0164,30.131,67400.0
2012-05-04 13:30:00,49.98,50.07,49.9,49.9,90900.0,30.1249,30.1792,30.0767,30.0767,90900.0
2012-05-04 14:00:00,49.91,49.91,49.77,49.86,100100.0,30.0827,30.0827,29.9984,30.0526,100100.0
2012-05-04 14:30:00,49.86,49.87,49.61,49.7,135700.0,30.0526,30.0586,29.9019,29.9562,135700.0
2012-05-04 15:00:00,49.72,50.01,49.72,49.89,231600.0,29.9682,30.143,29.9682,30.0707,231600.0
2012-05-04 15:30:00,49.89,50.07,49.82,49.85,470200.0,30.0707,30.1792,30.0285,30.0466,470200.0
2012-05-07 09:30:00,49.53,49.78,49.41,49.65,151700.0,29.8537,30.0044,29.7814,29.926,151700.0
2012-05-07 10:00:00,49.66,49.75,49.41,49.55,128500.0,29.9321,29.9863,29.7814,29.8658,128500.0
2012-05-07 10:30:00,49.55,49.87,49.51,49.77,107700.0,29.8658,30.0586,29.8417,29.9984,107700.0
2012-05-07 11:00:00,49.8,49.87,49.64,49.66,80400.0,30.0164,30.0586,29.92,29.9321,80400.0
2012-05-07 11:30:00,49.68,49.75,49.61,49.72,36700.0,29.9441,29.9863,29.9019,29.9682,36700.0
2012-05-07 12:00:00,49.72,49.78,49.66,49.69,57100.0,29.9682,30.0044,29.9321,29.9501,57100.0
2012-05-07 12:30:00,49.69,49.83,49.67,49.77,137100.0,29.9501,30.0345,29.9381,29.9984,137100.0
2012-05-07 13:00:00,49.78,49.87,49.72,49.72,152000.0,30.0044,30.0586,29.9682,29.9682,152000.0
2012-05-07 13:30:00,49.73,49.91,49.71,49.83,204900.0,29.9743,30.0827,29.9622,30.0345,204900.0
2012-05-07 14:00:00,49.85,49.9,49.7,49.73,194800.0,30.0466,30.0767,29.9562,29.9743,194800.0
2012-05-07 14:30:00,49.73,49.78,49.69,49.72,62100.0,29.9743,30.0044,29.9501,29.9682,62100.0
2012-05-07 15:00:00,49.72,49.81,49.66,49.77,177800.0,29.9682,30.0225,29.9321,29.9984,177800.0
2012-05-07 15:30:00,49.77,49.85,49.65,49.72,235600.0,29.9984,30.0466,29.926,29.9682,235600.0
2012-05-08 09:30:00,49.3,49.5,48.82,49.31,240800.0,29.7151,29.8356,29.4258,29.7211,240800.0
2012-05-08 10:00:00,49.3,49.39,49.16,49.2,243200.0,29.7151,29.7693,29.6307,29.6548,243200.0
2012-05-08 10:30:00,49.2,49.31,49.04,49.24,171300.0,29.6548,29.7211,29.5584,29.6789,171300.0
2012-05-08 11:00:00,49.22,49.25,48.91,49.03,115700.0,29.6669,29.6849,29.48,29.5523,115700.0
2012-05-08 11:30:00,49.02,49.52,48.98,49.29,128000.0,29.5463,29.8477,29.5222,29.7091,128000.0
2012-05-08 12:00:00,49.3,49.4,49.19,49.34,271700.0,29.7151,29.7754,29.6488,29.7392,271700.0
2012-05-08 12:30:00,49.32,49.32,49.06,49.07,89200.0,29.7271,29.7271,29.5704,29.5764,89200.0
2012-05-08 13:00:00,49.06,49.44,49.06,49.44,92200.0,29.5704,29.7995,29.5704,29.7995,92200.0
2012-05-08 13:30:00,49.46,49.79,49.44,49.79,107100.0,29.8115,30.0104,29.7995,30.0104,107100.0
2012-05-08 14:00:00,49.79,49.81,49.55,49.71,108300.0,30.0104,30.0225,29.8658,29.9622,108300.0
2012-05-08 14:30:00,49.71,50.1,49.69,49.91,295400.0,29.9622,30.1973,29.9501,30.0827,295400.0
2012-05-08 15:00:00,49.91,50.13,49.79,50.07,455000.0,30.0827,30.2154,30.0104,30.1792,455000.0
2012-05-08 15:30:00,50.07,50.11,49.87,49.9,499100.0,30.1792,30.2033,30.0586,30.0767,499100.0
2012-05-09 09:30:00,49.13,49.51,48.93,49.46,269500.0,29.6126,29.8417,29.4921,29.8115,269500.0
2012-05-09 10:00:00,49.5,49.66,49.14,49.18,332800.0,29.8356,29.9321,29.6186,29.6427,332800.0
2012-05-09 10:30:00,49.2,49.74,49.18,49.59,163100.0,29.6548,29.9803,29.6427,29.8899,163100.0
2012-05-09 11:00:00,49.59,50.03,49.54,49.76,180700.0,29.8899,30.1551,29.8597,29.9923,180700.0
2012-05-09 11:30:00,49.8,49.95,49.74,49.87,116900.0,30.0164,30.1069,29.9803,30.0586,116900.0
2012-05-09 12:00:00,49.87,50.09,49.86,49.94,141600.0,30.0586,30.1912,30.0526,30.1008,141600.0
2012-05-09 12:30:00,49.93,49.93,49.67,49.79,123000.0,30.0948,30.0948,29.9381,30.0104,123000.0
2012-05-09 13:00:00,49.78,49.99,49.68,49.84,129900.0,30.0044,30.131,29.9441,30.0406,129900.0
2012-05-09 13:30:00,49.86,50.33,49.83,50.17,215200.0,30.0526,30.3359,30.0345,30.2395,215200.0
2012-05-09 14:00:00,50.17,50.35,50.13,50.35,175900.0,30.2395,30.348,30.2154,30.348,175900.0
2012-05-09 14:30:00,50.35,50.37,50.09,50.11,91700.0,30.348,30.36,30.1912,30.2033,91700.0
2012-05-09 15:00:00,50.09,50.19,49.99,50.04,134100.0,30.1912,30.2515,30.131,30.1611,134100.0
2012-05-09 15:30:00,50.03,50.32,50.0,50.03,342900.0,30.1551,30.3299,30.137,30.1551,342900.0
2012-05-10 09:30:00,50.07,50.18,49.55,50.02,203400.0,30.3904,30.4572,30.0748,30.3601,203400.0
2012-05-10 10:00:00,50.01,50.27,49.89,50.1,227600.0,30.354,30.5118,30.2812,30.4087,227600.0
2012-05-10 10:30:00,50.1,50.2,49.84,49.92,315500.0,30.4087,30.4693,30.2508,30.2994,315500.0
2012-05-10 11:00:00,49.93,50.02,49.77,50.02,165900.0,30.3055,30.3601,30.2084,30.3601,165900.0
2012-05-10 11:30:00,50.03,50.1,49.91,50.06,186700.0,30.3662,30.4087,30.2933,30.3844,186700.0
2012-05-10 12:00:00,50.05,50.12,49.92,50.1,163000.0,30.3783,30.4208,30.2994,30.4087,163000.0
2012-05-10 12:30:00,50.1,50.35,50.06,50.28,314700.0,30.4087,30.5604,30.3844,30.5179,314700.0
2012-05-10 13:00:00,50.28,50.32,50.15,50.25,321900.0,30.5179,30.5422,30.439,30.4997,321900.0
2012-05-10 13:30:00,50.25,50.38,50.13,50.17,155500.0,30.4997,30.5786,30.4269,30.4511,155500.0
2012-05-10 14:00:00,50.17,50.31,50.13,50.22,117500.0,30.4511,30.5361,30.4269,30.4815,117500.0
2012-05-10 14:30:00,50.21,50.24,50.1,50.16,150900.0,30.4754,30.4936,30.4087,30.4451,150900.0
2012-05-10 15:00:00,50.17,50.24,50.1,50.18,218100.0,30.4511,30.4936,30.4087,30.4572,218100.0
2012-05-10 15:30:00,50.18,50.21,49.97,49.99,461100.0,30.4572,30.4754,30.3297,30.3419,461100.0
2012-05-11 09:30:00,49.94,50.55,49.94,50.05,550400.0,30.3115,30.6818,30.3115,30.3783,550400.0
2012-05-11 10:00:00,50.06,50.51,49.97,50.41,376700.0,30.3844,30.6575,30.3297,30.5968,376700.0
2012-05-11 10:30:00,50.44,50.52,50.22,50.43,258700.0,30.615,30.6636,30.4815,30.6089,258700.0
2012-05-11 11:00:00,50.44,50.47,50.32,50.37,310100.0,30.615,30.6332,30.5422,30.5725,310100.0
2012-05-11 11:30:00,50.37,50.51,50.32,50.51,202000.0,30.5725,30.6575,30.5422,30.6575,202000.0
2012-05-11 12:00:00,50.51,50.52,50.38,50.43,135500.0,30.6575,30.6636,30.5786,30.6089,135500.0
2012-05-11 12:30:00,50.44,50.49,50.38,50.49,391900.0,30.615,30.6454,30.5786,30.6454,391900.0
2012-05-11 13:00:00,50.5,50.5,50.14,50.23,154500.0,30.6514,30.6514,30.4329,30.4876,154500.0
2012-05-11 13:30:00,50.23,50.34,50.2,50.26,134000.0,30.4876,30.5543,30.4693,30.5058,134000.0
2012-05-11 14:00:00,50.26,50.34,50.17,50.25,90800.0,30.5058,30.5543,30.4511,30.4997,90800.0
2012-05-11 14:30:00,50.22,50.23,50.12,50.17,100200.0,30.4815,30.4876,30.4208,30.4511,100200.0
2012-05-11 15:00:00,50.18,50.25,50.1,50.25,175400.0,30.4572,30.4997,30.4087,30.4997,175400.0
2012-05-11 15:30:00,50.25,50.26,49.89,50.05,727900.0,30.4997,30.5058,30.2812,30.3783,727900.0
2012-05-14 09:30:00,49.48,49.63,49.15,49.37,185400.0,30.0323,30.1234,29.832,29.9656,185400.0
2012-05-14 10:00:00,49.34,49.43,49.27,49.36,110800.0,29.9474,30.002,29.9049,29.9595,110800.0
2012-05-14 10:30:00,49.37,49.59,49.37,49.58,166100.0,29.9656,30.0991,29.9656,30.093,166100.0
2012-05-14 11:00:00,49.57,49.76,49.46,49.66,110900.0,30.087,30.2023,30.0202,30.1416,110900.0
2012-05-14 11:30:00,49.64,49.73,49.61,49.73,65100.0,30.1295,30.1841,30.1112,30.1841,65100.0
2012-05-14 12:00:00,49.73,49.83,49.68,49.78,78000.0,30.1841,30.2448,30.1537,30.2144,78000.0
2012-05-14 12:30:00,49.78,49.81,49.72,49.79,51700.0,30.2144,30.2326,30.178,30.2205,51700.0
2012-05-14 13:00:00,49.8,49.9,49.71,49.81,129500.0,30.2266,30.2873,30.1719,30.2326,129500.0
2012-05-14 13:30:00,49.8,50.14,49.79,50.03,70100.0,30.2266,30.4329,30.2205,30.3662,70100.0
2012-05-14 14:00:00,50.04,50.12,49.96,50.11,82700.0,30.3722,30.4208,30.3237,30.4147,82700.0
2012-05-14 14:30:00,50.11,50.12,49.96,49.99,147400.0,30.4147,30.4208,30.3237,30.3419,147400.0
2012-05-14 15:00:00,50.0,50.13,49.88,50.06,151100.0,30.348,30.4269,30.2751,30.3844,151100.0
2012-05-14 15:30:00,50.07,50.13,49.95,49.99,391300.0,30.3904,30.4269,30.3176,30.3419,391300.0
2012-05-15 09:30:00,49.9,49.94,49.5,49.71,147400.0,30.2873,30.3115,30.0445,30.1719,147400.0
2012-05-15 10:00:00,49.71,49.92,49.59,49.89,106100.0,30.1719,30.2994,30.0991,30.2812,106100.0
2012-05-15 10:30:00,49.93,50.22,49.82,50.11,150400.0,30.3055,30.4815,30.2387,30.4147,150400.0
2012-05-15 11:00:00,50.12,50.12,49.78,49.88,39400.0,30.4208,30.4208,30.2144,30.2751,39400.0
2012-05-15 11:30:00,49.89,50.18,49.87,50.11,133300.0,30.2812,30.4572,30.2691,30.4147,133300.0
2012-05-15 12:00:00,50.1,50.28,50.08,50.24,104000.0,30.4087,30.5179,30.3965,30.4936,104000.0
2012-05-15 12:30:00,50.25,50.29,50.07,50.16,86900.0,30.4997,30.524,30.3904,30.4451,86900.0
2012-05-15 13:00:00,50.16,50.27,50.15,50.16,103400.0,30.4451,30.5118,30.439,30.4451,103400.0
2012-05-15 13:30:00,50.16,50.2,49.9,49.95,76800.0,30.4451,30.4693,30.2873,30.3176,76800.0
2012-05-15 14:00:00,49.95,50.09,49.87,49.99,69000.0,30.3176,30.4026,30.2691,30.3419,69000.0
2012-05-15 14:30:00,49.99,49.99,49.8,49.86,111000.0,30.3419,30.3419,30.2266,30.263,111000.0
2012-05-15 15:00:00,49.86,49.87,49.52,49.61,356800.0,30.263,30.2691,30.0566,30.1112,356800.0
2012-05-15 15:30:00,49.6,49.77,49.58,49.64,270600.0,30.1052,30.2084,30.093,30.1295,270600.0
2012-05-16 09:30:00,48.67,48.91,47.85,48.13,586600.0,29.5407,29.6864,29.043,29.2129,586600.0
2012-05-16 10:00:00,48.13,48.18,47.72,47.85,449600.0,29.2129,29.2433,28.9641,29.043,449600.0
2012-05-16 10:30:00,47.86,48.08,47.82,47.95,302500.0,29.0491,29.1826,29.0248,29.1037,302500.0
2012-05-16 11:00:00,47.97,48.0,47.63,47.69,274700.0,29.1158,29.134,28.9095,28.9459,274700.0
2012-05-16 11:30:00,47.69,47.79,47.5,47.56,198600.0,28.9459,29.0066,28.8306,28.867,198600.0
2012-05-16 12:00:00,47.58,47.8,47.5,47.61,147800.0,28.8791,29.0126,28.8306,28.8973,147800.0
2012-05-16 12:30:00,47.61,47.66,47.52,47.58,147000.0,28.8973,28.9277,28.8427,28.8791,147000.0
2012-05-16 13:00:00,47.58,47.74,47.55,47.59,135300.0,28.8791,28.9762,28.8609,28.8852,135300.0
2012-05-16 13:30:00,47.6,47.6,47.17,47.22,242200.0,28.8913,28.8913,28.6303,28.6606,242200.0
2012-05-16 14:00:00,47.23,47.38,47.09,47.26,318500.0,28.6667,28.7577,28.5817,28.6849,318500.0
2012-05-16 14:30:00,47.26,47.4,47.11,47.36,219000.0,28.6849,28.7699,28.5938,28.7456,219000.0
2012-05-16 15:00:00,47.36,47.37,47.16,47.16,311500.0,28.7456,28.7517,28.6242,28.6242,311500.0
2012-05-16 15:30:00,47.16,47.38,47.08,47.1,687600.0,28.6242,28.7577,28.5756,28.5878,687600.0
2012-05-17 09:30:00,47.11,47.48,46.95,47.04,201100.0,28.5938,28.8184,28.4967,28.5514,201100.0
2012-05-17 10:00:00,47.03,47.18,46.8,47.01,134100.0,28.5453,28.6363,28.4057,28.5331,134100.0
2012-05-17 10:30:00,47.0,47.02,46.68,46.77,211500.0,28.5271,28.5392,28.3329,28.3875,211500.0
2012-05-17 11:00:00,46.76,46.85,46.68,46.68,115000.0,28.3814,28.436,28.3329,28.3329,115000.0
2012-05-17 11:30:00,46.67,46.72,46.58,46.68,230100.0,28.3268,28.3571,28.2722,28.3329,230100.0
2012-05-17 12:00:00,46.67,46.72,46.47,46.63,190200.0,28.3268,28.3571,28.2054,28.3025,190200.0
2012-05-17 12:30:00,46.6,46.71,46.58,46.64,153800.0,28.2843,28.3511,28.2722,28.3086,153800.0
2012-05-17 13:00:00,46.65,46.87,46.63,46.84,91500.0,28.3146,28.4482,28.3025,28.43,91500.0
2012-05-17 13:30:00,46.84,46.88,46.74,46.8,134600.0,28.43,28.4542,28.3693,28.4057,134600.0
2012-05-17 14:00:00,46.79,46.85,46.71,46.76,110600.0,28.3996,28.436,28.3511,28.3814,110600.0
2012-05-17 14:30:00,46.76,46.77,46.57,46.62,99200.0,28.3814,28.3875,28.2661,28.2964,99200.0
2012-05-17 15:00:00,46.61,46.68,46.55,46.58,273500.0,28.2904,28.3329,28.2539,28.2722,273500.0
2012-05-17 15:30:00,46.58,46.59,46.24,46.24,625900.0,28.2722,28.2782,28.0658,28.0658,625900.0
2012-05-18 09:30:00,46.32,46.7,46.27,46.48,434100.0,28.1143,28.345,28.084,28.2115,434100.0
2012-05-18 10:00:00,46.46,46.51,46.14,46.28,204700.0,28.1993,28.2297,28.0051,28.0901,204700.0
2012-05-18 10:30:00,46.26,46.53,46.22,46.46,180400.0,28.0779,28.2418,28.0537,28.1993,180400.0
2012-05-18 11:00:00,46.46,46.49,46.05,46.12,132300.0,28.1993,28.2175,27.9505,27.993,132300.0
2012-05-18 11:30:00,46.11,46.2,45.72,45.88,198100.0,27.9869,28.0415,27.7502,27.8473,198100.0
2012-05-18 12:00:00,45.91,46.21,45.91,46.13,103400.0,27.8655,28.0476,27.8655,27.999,103400.0
2012-05-18 12:30:00,46.13,46.26,46.01,46.02,153800.0,27.999,28.0779,27.9262,27.9323,153800.0
2012-05-18 13:00:00,46.01,46.04,45.9,46.0,118100.0,27.9262,27.9444,27.8594,27.9201,118100.0
2012-05-18 13:30:00,45.99,46.03,45.9,45.96,222900.0,27.914,27.9383,27.8594,27.8958,222900.0
2012-05-18 14:00:00,45.95,46.0,45.8,45.88,111900.0,27.8898,27.9201,27.7987,27.8473,111900.0
2012-05-18 14:30:00,45.88,45.89,45.68,45.83,114600.0,27.8473,27.8534,27.7259,27.8169,114600.0
2012-05-18 15:00:00,45.84,45.99,45.74,45.74,152800.0,27.823,27.914,27.7623,27.7623,152800.0
2012-05-18 15:30:00,45.75,45.79,45.55,45.56,467500.0,27.7684,27.7927,27.647,27.6531,467500.0
2012-05-21 09:30:00,45.71,45.77,45.39,45.56,205700.0,27.7441,27.7805,27.5499,27.6531,205700.0
2012-05-21 10:00:00,45.57,45.88,45.53,45.67,266900.0,27.6591,27.8473,27.6348,27.7198,266900.0
2012-05-21 10:30:00,45.67,45.81,45.65,45.73,252200.0,27.7198,27.8048,27.7077,27.7562,252200.0
2012-05-21 11:00:00,45.75,45.86,45.68,45.81,226900.0,27.7684,27.8351,27.7259,27.8048,226900.0
2012-05-21 11:30:00,45.8,45.91,45.76,45.85,224100.0,27.7987,27.8655,27.7744,27.8291,224100.0
2012-05-21 12:00:00,45.85,46.0,45.84,45.97,192200.0,27.8291,27.9201,27.823,27.9019,192200.0
2012-05-21 12:30:00,45.98,46.02,45.96,46.0,134100.0,27.908,27.9323,27.8958,27.9201,134100.0
2012-05-21 13:00:00,46.01,46.04,45.94,45.99,112600.0,27.9262,27.9444,27.8837,27.914,112600.0
2012-05-21 13:30:00,45.99,46.16,45.98,46.08,121900.0,27.914,28.0172,27.908,27.9687,121900.0
2012-05-21 14:00:00,46.09,46.19,45.99,46.12,140300.0,27.9747,28.0354,27.914,27.993,140300.0
2012-05-21 14:30:00,46.13,46.22,46.12,46.2,144300.0,27.999,28.0537,27.993,28.0415,144300.0
2012-05-21 15:00:00,46.2,46.27,46.2,46.2,129600.0,28.0415,28.084,28.0415,28.0415,129600.0
2012-05-21 15:30:00,46.2,46.26,46.14,46.19,386900.0,28.0415,28.0779,28.0051,28.0354,386900.0
2012-05-22 09:30:00,46.17,46.29,45.92,46.0,163400.0,28.0233,28.0961,27.8716,27.9201,163400.0
2012-05-22 10:00:00,46.0,46.16,45.92,46.08,133000.0,27.9201,28.0172,27.8716,27.9687,133000.0
2012-05-22 10:30:00,46.08,46.3,46.08,46.23,154000.0,27.9687,28.1022,27.9687,28.0597,154000.0
2012-05-22 11:00:00,46.22,46.27,46.17,46.24,80300.0,28.0537,28.084,28.0233,28.0658,80300.0
2012-05-22 11:30:00,46.24,46.34,46.23,46.27,123700.0,28.0658,28.1265,28.0597,28.084,123700.0
2012-05-22 12:00:00,46.28,46.29,46.12,46.23,190800.0,28.0901,28.0961,27.993,28.0597,190800.0
2012-05-22 12:30:00,46.24,46.27,46.09,46.25,79500.0,28.0658,28.084,27.9747,28.0719,79500.0
2012-05-22 13:00:00,46.25,46.29,46.18,46.2,128400.0,28.0719,28.0961,28.0294,28.0415,128400.0
2012-05-22 13:30:00,46.19,46.22,46.06,46.17,132100.0,28.0354,28.0537,27.9565,28.0233,132100.0
2012-05-22 14:00:00,46.16,46.27,46.14,46.22,175300.0,28.0172,28.084,28.0051,28.0537,175300.0
2012-05-22 14:30:00,46.22,46.26,46.07,46.11,114300.0,28.0537,28.0779,27.9626,27.9869,114300.0
2012-05-22 15:00:00,46.11,46.17,46.01,46.01,137000.0,27.9869,28.0233,27.9262,27.9262,137000.0
2012-05-22 15:30:00,46.01,46.06,45.82,45.99,469300.0,27.9262,27.9565,27.8109,27.914,469300.0
2012-05-23 09:30:00,45.68,45.97,45.3,45.9,380500.0,27.7259,27.9019,27.4952,27.8594,380500.0
2012-05-23 10:00:00,45.93,45.95,45.43,45.6,363500.0,27.8776,27.8898,27.5742,27.6773,363500.0
2012-05-23 10:30:00,45.6,45.6,45.16,45.17,221700.0,27.6773,27.6773,27.4103,27.4163,221700.0
2012-05-23 11:00:00,45.18,45.19,44.94,44.96,389500.0,27.4224,27.4285,27.2767,27.2889,389500.0
2012-05-23 11:30:00,44.97,45.03,44.81,44.9,206700.0,27.295,27.3314,27.1978,27.2525,206700.0
2012-05-23 12:00:00,44.9,44.92,44.77,44.81,211600.0,27.2525,27.2646,27.1736,27.1978,211600.0
2012-05-23 12:30:00,44.82,45.07,44.8,45.06,182000.0,27.2039,27.3556,27.1918,27.3496,182000.0
2012-05-23 13:00:00,45.06,45.27,45.06,45.27,149100.0,27.3496,27.477,27.3496,27.477,149100.0
2012-05-23 13:30:00,45.29,45.32,45.15,45.22,149100.0,27.4892,27.5074,27.4042,27.4467,149100.0
2012-05-23 14:00:00,45.22,45.23,44.93,45.0,156800.0,27.4467,27.4528,27.2707,27.3132,156800.0
2012-05-23 14:30:00,44.99,45.23,44.98,45.17,234300.0,27.3071,27.4528,27.301,27.4163,234300.0
2012-05-23 15:00:00,45.18,45.55,45.09,45.51,394400.0,27.4224,27.647,27.3678,27.6227,394400.0
2012-05-23 15:30:00,45.51,45.97,45.51,45.92,972100.0,27.6227,27.9019,27.6227,27.8716,972100.0
2012-05-24 09:30:00,46.13,46.13,45.61,45.75,218400.0,27.999,27.999,27.6834,27.7684,218400.0
2012-05-24 10:00:00,45.75,45.92,45.63,45.9,151300.0,27.7684,27.8716,27.6955,27.8594,151300.0
2012-05-24 10:30:00,45.89,46.03,45.83,45.85,121200.0,27.8534,27.9383,27.8169,27.8291,121200.0
2012-05-24 11:00:00,45.85,46.03,45.79,45.96,87900.0,27.8291,27.9383,27.7927,27.8958,87900.0
2012-05-24 11:30:00,45.94,45.95,45.73,45.8,52200.0,27.8837,27.8898,27.7562,27.7987,52200.0
2012-05-24 12:00:00,45.8,45.8,45.56,45.6,129700.0,27.7987,27.7987,27.6531,27.6773,129700.0
2012-05-24 12:30:00,45.59,45.67,45.57,45.65,49500.0,27.6713,27.7198,27.6591,27.7077,49500.0
2012-05-24 13:00:00,45.64,45.82,45.54,45.54,84800.0,27.7016,27.8109,27.6409,27.6409,84800.0
2012-05-24 13:30:00,45.52,45.59,45.36,45.37,92500.0,27.6288,27.6713,27.5317,27.5377,92500.0
2012-05-24 14:00:00,45.37,45.49,45.31,45.44,78400.0,27.5377,27.6106,27.5013,27.5802,78400.0
2012-05-24 14:30:00,45.47,45.57,45.27,45.27,98000.0,27.5984,27.6591,27.477,27.477,98000.0
2012-05-24 15:00:00,45.28,45.68,45.27,45.61,157200.0,27.4831,27.7259,27.477,27.6834,157200.0
2012-05-24 15:30:00,45.62,45.74,45.51,45.74,269500.0,27.6895,27.7623,27.6227,27.7623,269500.0
2012-05-25 09:30:00,45.78,46.0,45.78,45.88,122200.0,27.7866,27.9201,27.7866,27.8473,122200.0
2012-05-25 10:00:00,45.9,45.91,45.7,45.88,108900.0,27.8594,27.8655,27.738,27.8473,108900.0
2012-05-25 10:30:00,45.88,46.05,45.88,45.96,157700.0,27.8473,27.9505,27.8473,27.8958,157700.0
2012-05-25 11:00:00,45.96,46.15,45.96,46.08,118600.0,27.8958,28.0112,27.8958,27.9687,118600.0
2012-05-25 11:30:00,46.07,46.14,45.99,46.12,189300.0,27.9626,28.0051,27.914,27.993,189300.0
2012-05-25 12:00:00,46.14,46.16,45.99,46.01,110900.0,28.0051,28.0172,27.914,27.9262,110900.0
2012-05-25 12:30:00,46.01,46.17,46.01,46.16,181400.0,27.9262,28.0233,27.9262,28.0172,181400.0
2012-05-25 13:00:00,46.16,46.3,46.13,46.27,100100.0,28.0172,28.1022,27.999,28.084,100100.0
2012-05-25 13:30:00,46.27,46.49,46.27,46.45,183000.0,28.084,28.2175,28.084,28.1933,183000.0
2012-05-25 14:00:00,46.46,46.46,46.22,46.28,90400.0,28.1993,28.1993,28.0537,28.0901,90400.0
2012-05-25 14:30:00,46.28,46.31,46.15,46.15,144900.0,28.0901,28.1083,28.0112,28.0112,144900.0
2012-05-25 15:00:00,46.15,46.23,45.98,46.05,122400.0,28.0112,28.0597,27.908,27.9505,122400.0
2012-05-25 15:30:00,46.05,46.21,45.99,46.14,271900.0,27.9505,28.0476,27.914,28.0051,271900.0
2012-05-29 09:30:00,46.74,46.99,46.51,46.65,232200.0,28.3693,28.521,28.2297,28.3146,232200.0
2012-05-29 10:00:00,46.65,47.09,46.49,46.99,234700.0,28.3146,28.5817,28.2175,28.521,234700.0
2012-05-29 10:30:00,47.01,47.14,46.88,46.97,208200.0,28.5331,28.6121,28.4542,28.5089,208200.0
2012-05-29 11:00:00,46.97,46.97,46.78,46.87,124600.0,28.5089,28.5089,28.3935,28.4482,124600.0
2012-05-29 11:30:00,46.88,46.9,46.55,46.56,247300.0,28.4542,28.4664,28.2539,28.26,247300.0
2012-05-29 12:00:00,46.54,46.59,46.39,46.46,104400.0,28.2479,28.2782,28.1568,28.1993,104400.0
2012-05-29 12:30:00,46.47,46.62,46.38,46.47,68700.0,28.2054,28.2964,28.1508,28.2054,68700.0
2012-05-29 13:00:00,46.47,46.6,46.45,46.55,59600.0,28.2054,28.2843,28.1933,28.2539,59600.0
2012-05-29 13:30:00,46.55,46.7,46.52,46.69,59900.0,28.2539,28.345,28.2357,28.3389,59900.0
2012-05-29 14:00:00,46.69,46.74,46.61,46.69,149400.0,28.3389,28.3693,28.2904,28.3389,149400.0
2012-05-29 14:30:00,46.69,46.78,46.64,46.77,97900.0,28.3389,28.3935,28.3086,28.3875,97900.0
2012-05-29 15:00:00,46.77,46.87,46.69,46.84,225000.0,28.3875,28.4482,28.3389,28.43,225000.0
2012-05-29 15:30:00,46.85,46.91,46.74,46.84,559100.0,28.436,28.4725,28.3693,28.43,559100.0
2012-05-30 09:30:00,46.34,46.53,46.03,46.15,207500.0,28.1265,28.2418,27.9383,28.0112,207500.0
2012-05-30 10:00:00,46.15,46.32,46.06,46.29,244500.0,28.0112,28.1143,27.9565,28.0961,244500.0
2012-05-30 10:30:00,46.28,46.34,46.04,46.04,190500.0,28.0901,28.1265,27.9444,27.9444,190500.0
2012-05-30 11:00:00,46.04,46.27,45.99,46.24,104600.0,27.9444,28.084,27.914,28.0658,104600.0
2012-05-30 11:30:00,46.25,46.27,46.11,46.19,122500.0,28.0719,28.084,27.9869,28.0354,122500.0
2012-05-30 12:00:00,46.19,46.21,45.91,45.99,100100.0,28.0354,28.0476,27.8655,27.914,100100.0
2012-05-30 12:30:00,45.98,46.18,45.98,46.09,117900.0,27.908,28.0294,27.908,27.9747,117900.0
2012-05-30 13:00:00,46.09,46.11,45.98,46.01,107800.0,27.9747,27.9869,27.908,27.9262,107800.0
2012-05-30 13:30:00,46.01,46.13,45.99,46.04,95300.0,27.9262,27.999,27.914,27.9444,95300.0
2012-05-30 14:00:00,46.05,46.11,45.96,46.04,74000.0,27.9505,27.9869,27.8958,27.9444,74000.0
2012-05-30 14:30:00,46.04,46.12,45.95,46.02,104800.0,27.9444,27.993,27.8898,27.9323,104800.0
2012-05-30 15:00:00,46.02,46.2,45.86,46.16,153400.0,27.9323,28.0415,27.8351,28.0172,153400.0
2012-05-30 15:30:00,46.16,46.16,45.95,45.97,416100.0,28.0172,28.0172,27.8898,27.9019,416100.0
2012-05-31 09:30:00,45.86,45.96,45.2,45.38,198800.0,27.8351,27.8958,27.4346,27.5438,198800.0
2012-05-31 10:00:00,45.39,45.44,45.21,45.34,120500.0,27.5499,27.5802,27.4406,27.5195,120500.0
2012-05-31 10:30:00,45.33,45.35,45.17,45.17,194400.0,27.5135,27.5256,27.4163,27.4163,194400.0
2012-05-31 11:00:00,45.18,45.26,45.0,45.21,236100.0,27.4224,27.471,27.3132,27.4406,236100.0
2012-05-31 11:30:00,45.21,45.42,45.18,45.32,104900.0,27.4406,27.5681,27.4224,27.5074,104900.0
2012-05-31 12:00:00,45.31,45.65,45.29,45.62,103600.0,27.5013,27.7077,27.4892,27.6895,103600.0
2012-05-31 12:30:00,45.61,45.63,45.44,45.53,60600.0,27.6834,27.6955,27.5802,27.6348,60600.0
2012-05-31 13:00:00,45.53,45.89,45.51,45.77,135000.0,27.6348,27.8534,27.6227,27.7805,135000.0
2012-05-31 13:30:00,45.75,45.82,45.55,45.58,88800.0,27.7684,27.8109,27.647,27.6652,88800.0
2012-05-31 14:00:00,45.59,45.73,45.57,45.62,71800.0,27.6713,27.7562,27.6591,27.6895,71800.0
2012-05-31 14:30:00,45.62,45.77,45.59,45.76,84800.0,27.6895,27.7805,27.6713,27.7744,84800.0
2012-05-31 15:00:00,45.77,45.98,45.67,45.95,160900.0,27.7805,27.908,27.7198,27.8898,160900.0
2012-05-31 15:30:00,45.97,46.08,45.79,45.83,236800.0,27.9019,27.9687,27.7927,27.8169,236800.0
2012-06-01 09:30:00,45.1,45.44,44.87,45.13,285600.0,27.3739,27.5802,27.2343,27.3921,285600.0
2012-06-01 10:00:00,45.16,45.2,45.04,45.1,235200.0,27.4103,27.4346,27.3374,27.3739,235200.0
2012-06-01 10:30:00,45.09,45.15,44.92,44.94,164400.0,27.3678,27.4042,27.2646,27.2767,164400.0
2012-06-01 11:00:00,44.95,44.96,44.73,44.9,90600.0,27.2828,27.2889,27.1493,27.2525,90600.0
2012-06-01 11:30:00,44.89,44.9,44.76,44.86,85800.0,27.2464,27.2525,27.1675,27.2282,85800.0
2012-06-01 12:00:00,44.86,44.88,44.75,44.79,61000.0,27.2282,27.2403,27.1614,27.1857,61000.0
2012-06-01 12:30:00,44.78,44.8,44.59,44.6,93100.0,27.1796,27.1918,27.0643,27.0704,93100.0
2012-06-01 13:00:00,44.6,44.62,44.43,44.44,89100.0,27.0704,27.0825,26.9672,26.9733,89100.0
2012-06-01 13:30:00,44.45,44.49,44.37,44.42,79900.0,26.9793,27.0036,26.9308,26.9611,79900.0
2012-06-01 14:00:00,44.41,44.43,44.26,44.39,76700.0,26.9551,26.9672,26.864,26.9429,76700.0
2012-06-01 14:30:00,44.38,44.49,44.35,44.44,167000.0,26.9368,27.0036,26.9186,26.9733,167000.0
2012-06-01 15:00:00,44.44,44.65,44.44,44.64,214000.0,26.9733,27.1007,26.9733,27.0947,214000.0
2012-06-01 15:30:00,44.63,44.69,44.41,44.58,773800.0,27.0886,27.125,26.9551,27.0582,773800.0
2012-06-04 09:30:00,44.71,45.32,44.56,44.68,124200.0,27.1371,27.5074,27.0461,27.1189,124200.0
2012-06-04 10:00:00,44.68,44.78,44.44,44.66,240100.0,27.1189,27.1796,26.9733,27.1068,240100.0
2012-06-04 10:30:00,44.66,44.76,44.56,44.69,133600.0,27.1068,27.1675,27.0461,27.125,133600.0
2012-06-04 11:00:00,44.69,44.71,44.5,44.5,57100.0,27.125,27.1371,27.0097,27.0097,57100.0
2012-06-04 11:30:00,44.47,44.56,44.41,44.41,62900.0,26.9915,27.0461,26.9551,26.9551,62900.0
2012-06-04 12:00:00,44.4,44.49,44.27,44.28,51200.0,26.949,27.0036,26.8701,26.8761,51200.0
2012-06-04 12:30:00,44.29,44.36,44.17,44.24,135300.0,26.8822,26.9247,26.8094,26.8519,135300.0
2012-06-04 13:00:00,44.24,44.33,44.1,44.13,75100.0,26.8519,26.9065,26.7669,26.7851,75100.0
2012-06-04 13:30:00,44.13,44.21,44.06,44.16,106600.0,26.7851,26.8337,26.7426,26.8033,106600.0
2012-06-04 14:00:00,44.16,44.51,44.12,44.51,107700.0,26.8033,27.0158,26.779,27.0158,107700.0
2012-06-04 14:30:00,44.5,44.72,44.46,44.5,205900.0,27.0097,27.1432,26.9854,27.0097,205900.0
2012-06-04 15:00:00,44.51,44.63,44.45,44.59,125000.0,27.0158,27.0886,26.9793,27.0643,125000.0
2012-06-04 15:30:00,44.58,44.7,44.45,44.66,215400.0,27.0582,27.1311,26.9793,27.1068,215400.0
2012-06-05 09:30:00,44.75,45.22,44.66,45.17,104500.0,27.1614,27.4467,27.1068,27.4163,104500.0
2012-06-05 10:00:00,45.2,45.39,45.07,45.15,79900.0,27.4346,27.5499,27.3556,27.4042,79900.0
2012-06-05 10:30:00,45.15,45.18,44.74,44.78,108700.0,27.4042,27.4224,27.1554,27.1796,108700.0
2012-06-05 11:00:00,44.79,45.0,44.72,44.84,80300.0,27.1857,27.3132,27.1432,27.216,80300.0
2012-06-05 11:30:00,44.85,44.87,44.61,44.61,82400.0,27.2221,27.2343,27.0764,27.0764,82400.0
2012-06-05 12:00:00,44.62,44.7,44.55,44.59,132800.0,27.0825,27.1311,27.04,27.0643,132800.0
2012-06-05 12:30:00,44.6,44.76,44.6,44.72,134500.0,27.0704,27.1675,27.0704,27.1432,134500.0
2012-06-05 13:00:00,44.71,44.71,44.6,44.66,66300.0,27.1371,27.1371,27.0704,27.1068,66300.0
2012-06-05 13:30:00,44.67,44.76,44.62,44.76,297900.0,27.1129,27.1675,27.0825,27.1675,297900.0
2012-06-05 14:00:00,44.76,44.91,44.75,44.87,267800.0,27.1675,27.2585,27.1614,27.2343,267800.0
2012-06-05 14:30:00,44.87,44.89,44.69,44.75,210100.0,27.2343,27.2464,27.125,27.1614,210100.0
2012-06-05 15:00:00,44.75,44.94,44.75,44.91,194400.0,27.1614,27.2767,27.1614,27.2585,194400.0
2012-06-05 15:30:00,44.92,45.02,44.9,44.96,319000.0,27.2646,27.3253,27.2525,27.2889,319000.0
2012-06-06 09:30:00,45.27,46.18,45.26,46.12,200500.0,27.477,28.0294,27.471,27.993,200500.0
2012-06-06 10:00:00,46.13,46.25,45.98,46.09,115100.0,27.999,28.0719,27.908,27.9747,115100.0
2012-06-06 10:30:00,46.08,46.37,46.08,46.34,133300.0,27.9687,28.1447,27.9687,28.1265,133300.0
2012-06-06 11:00:00,46.34,46.37,46.21,46.35,63500.0,28.1265,28.1447,28.0476,28.1326,63500.0
2012-06-06 11:30:00,46.34,46.44,46.31,46.38,53900.0,28.1265,28.1872,28.1083,28.1508,53900.0
2012-06-06 12:00:00,46.38,46.46,46.35,46.41,52800.0,28.1508,28.1993,28.1326,28.169,52800.0
2012-06-06 12:30:00,46.41,46.46,46.38,46.38,68100.0,28.169,28.1993,28.1508,28.1508,68100.0
2012-06-06 13:00:00,46.38,46.39,46.17,46.18,90700.0,28.1508,28.1568,28.0233,28.0294,90700.0
2012-06-06 13:30:00,46.18,46.26,46.17,46.19,83700.0,28.0294,28.0779,28.0233,28.0354,83700.0
2012-06-06 14:00:00,46.18,46.21,46.06,46.16,115000.0,28.0294,28.0476,27.9565,28.0172,115000.0
2012-06-06 14:30:00,46.16,46.3,46.09,46.26,98900.0,28.0172,28.1022,27.9747,28.0779,98900.0
2012-06-06 15:00:00,46.25,46.3,46.11,46.16,102800.0,28.0719,28.1022,27.9869,28.0172,102800.0
2012-06-06 15:30:00,46.15,46.56,46.14,46.54,439200.0,28.0112,28.26,28.0051,28.2479,439200.0
2012-06-07 09:30:00,46.95,47.07,46.76,46.87,228700.0,28.4967,28.5696,28.3814,28.4482,228700.0
2012-06-07 10:00:00,46.84,46.87,46.22,46.48,105400.0,28.43,28.4482,28.0537,28.2115,105400.0
2012-06-07 10:30:00,46.47,46.5,46.03,46.08,121500.0,28.2054,28.2236,27.9383,27.9687,121500.0
2012-06-07 11:00:00,46.08,46.21,46.03,46.14,171300.0,27.9687,28.0476,27.9383,28.0051,171300.0
2012-06-07 11:30:00,46.14,46.31,46.1,46.27,64700.0,28.0051,28.1083,27.9808,28.084,64700.0
2012-06-07 12:00:00,46.27,46.6,46.25,46.54,98100.0,28.084,28.2843,28.0719,28.2479,98100.0
2012-06-07 12:30:00,46.53,46.61,46.42,46.52,56300.0,28.2418,28.2904,28.175,28.2357,56300.0
2012-06-07 13:00:00,46.5,46.68,46.49,46.59,74800.0,28.2236,28.3329,28.2175,28.2782,74800.0
2012-06-07 13:30:00,46.59,46.61,46.34,46.37,62900.0,28.2782,28.2904,28.1265,28.1447,62900.0
2012-06-07 14:00:00,46.35,46.45,46.33,46.41,66500.0,28.1326,28.1933,28.1204,28.169,66500.0
2012-06-07 14:30:00,46.41,46.5,46.4,46.42,93300.0,28.169,28.2236,28.1629,28.175,93300.0
2012-06-07 15:00:00,46.41,46.46,46.25,46.26,107600.0,28.169,28.1993,28.0719,28.0779,107600.0
2012-06-07 15:30:00,46.25,46.29,45.89,45.94,412300.0,28.0719,28.0961,27.8534,27.8837,412300.0
2012-06-08 09:30:00,45.89,46.44,45.69,46.42,185800.0,27.8534,28.1872,27.732,28.175,185800.0
2012-06-08 10:00:00,46.43,46.68,46.38,46.63,232800.0,28.1811,28.3329,28.1508,28.3025,232800.0
2012-06-08 10:30:00,46.63,47.03,46.62,46.96,178700.0,28.3025,28.5453,28.2964,28.5028,178700.0
2012-06-08 11:00:00,46.97,47.01,46.77,46.8,148500.0,28.5089,28.5331,28.3875,28.4057,148500.0
2012-06-08 11:30:00,46.8,46.96,46.8,46.91,142000.0,28.4057,28.5028,28.4057,28.4725,142000.0
2012-06-08 12:00:00,46.91,47.11,46.9,47.09,175200.0,28.4725,28.5938,28.4664,28.5817,175200.0
2012-06-08 12:30:00,47.08,47.27,47.08,47.24,152500.0,28.5756,28.691,28.5756,28.6727,152500.0
2012-06-08 13:00:00,47.24,47.26,47.13,47.2,179500.0,28.6727,28.6849,28.606,28.6485,179500.0
2012-06-08 13:30:00,47.21,47.22,47.01,47.14,106700.0,28.6545,28.6606,28.5331,28.6121,106700.0
2012-06-08 14:00:00,47.15,47.17,47.02,47.04,161100.0,28.6181,28.6303,28.5392,28.5514,161100.0
2012-06-08 14:30:00,47.05,47.25,47.05,47.2,128700.0,28.5574,28.6788,28.5574,28.6485,128700.0
2012-06-08 15:00:00,47.2,47.29,47.19,47.2,153100.0,28.6485,28.7031,28.6424,28.6485,153100.0
2012-06-08 15:30:00,47.21,47.38,47.18,47.33,409100.0,28.6545,28.7577,28.6363,28.7274,409100.0
2012-06-11 09:30:00,47.89,48.15,47.57,47.76,296600.0,29.0673,29.2251,28.873,28.9884,296600.0
2012-06-11 10:00:00,47.72,47.81,47.36,47.51,136400.0,28.9641,29.0187,28.7456,28.8366,136400.0
2012-06-11 10:30:00,47.53,47.78,47.37,47.43,115300.0,28.8488,29.0005,28.7517,28.7881,115300.0
2012-06-11 11:00:00,47.4,47.52,47.32,47.38,129700.0,28.7699,28.8427,28.7213,28.7577,129700.0
2012-06-11 11:30:00,47.37,47.56,47.27,47.5,220000.0,28.7517,28.867,28.691,28.8306,220000.0
2012-06-11 12:00:00,47.49,47.56,47.43,47.51,64200.0,28.8245,28.867,28.7881,28.8366,64200.0
2012-06-11 12:30:00,47.52,47.66,47.52,47.62,59800.0,28.8427,28.9277,28.8427,28.9034,59800.0
2012-06-11 13:00:00,47.6,47.61,47.51,47.51,64200.0,28.8913,28.8973,28.8366,28.8366,64200.0
2012-06-11 13:30:00,47.51,47.52,47.34,47.46,64700.0,28.8366,28.8427,28.7334,28.8063,64700.0
2012-06-11 14:00:00,47.45,47.45,47.22,47.34,125300.0,28.8002,28.8002,28.6606,28.7334,125300.0
2012-06-11 14:30:00,47.34,47.53,47.33,47.42,117300.0,28.7334,28.8488,28.7274,28.782,117300.0
2012-06-11 15:00:00,47.42,47.45,47.01,47.05,185800.0,28.782,28.8002,28.5331,28.5574,185800.0
2012-06-11 15:30:00,47.06,47.32,46.93,47.0,392000.0,28.5635,28.7213,28.4846,28.5271,392000.0
2012-06-12 09:30:00,47.1,47.54,47.1,47.36,147200.0,28.5878,28.8548,28.5878,28.7456,147200.0
2012-06-12 10:00:00,47.34,47.55,46.86,46.96,209200.0,28.7334,28.8609,28.4421,28.5028,209200.0
2012-06-12 10:30:00,46.96,47.07,46.75,46.95,183900.0,28.5028,28.5696,28.3753,28.4967,183900.0
2012-06-12 11:00:00,46.99,47.6,46.99,47.5,193500.0,28.521,28.8913,28.521,28.8306,193500.0
2012-06-12 11:30:00,47.51,47.64,47.38,47.46,140800.0,28.8366,28.9155,28.7577,28.8063,140800.0
2012-06-12 12:00:00,47.46,47.57,47.24,47.3,82000.0,28.8063,28.873,28.6727,28.7092,82000.0
2012-06-12 12:30:00,47.29,47.37,47.18,47.25,83000.0,28.7031,28.7517,28.6363,28.6788,83000.0
2012-06-12 13:00:00,47.25,47.52,47.23,47.4,57300.0,28.6788,28.8427,28.6667,28.7699,57300.0
2012-06-12 13:30:00,47.4,47.56,47.4,47.49,74700.0,28.7699,28.867,28.7699,28.8245,74700.0
2012-06-12 14:00:00,47.49,47.52,47.42,47.47,99600.0,28.8245,28.8427,28.782,28.8123,99600.0
2012-06-12 14:30:00,47.48,47.63,47.46,47.51,96100.0,28.8184,28.9095,28.8063,28.8366,96100.0
2012-06-12 15:00:00,47.51,47.59,47.45,47.58,95800.0,28.8366,28.8852,28.8002,28.8791,95800.0
2012-06-12 15:30:00,47.59,47.66,47.52,47.66,198300.0,28.8852,28.9277,28.8427,28.9277,198300.0
2012-06-13 09:30:00,47.53,47.96,47.52,47.55,171700.0,28.8488,29.1098,28.8427,28.8609,171700.0
2012-06-13 10:00:00,47.53,47.97,47.53,47.95,96600.0,28.8488,29.1158,28.8488,29.1037,96600.0
2012-06-13 10:30:00,47.96,48.3,47.93,48.28,264200.0,29.1098,29.3161,29.0916,29.304,264200.0
2012-06-13 11:00:00,48.28,48.28,48.01,48.04,166900.0,29.304,29.304,29.1401,29.1583,166900.0
2012-06-13 11:30:00,48.05,48.16,47.93,47.96,99400.0,29.1644,29.2312,29.0916,29.1098,99400.0
2012-06-13 12:00:00,47.96,48.03,47.77,48.01,89700.0,29.1098,29.1522,28.9944,29.1401,89700.0
2012-06-13 12:30:00,48.01,48.3,48.01,48.29,103400.0,29.1401,29.3161,29.1401,29.3101,103400.0
2012-06-13 13:00:00,48.29,48.39,48.24,48.34,163300.0,29.3101,29.3708,29.2797,29.3404,163300.0
2012-06-13 13:30:00,48.35,48.37,47.95,48.0,246300.0,29.3465,29.3586,29.1037,29.134,246300.0
2012-06-13 14:00:00,48.01,48.01,47.84,47.9,87300.0,29.1401,29.1401,29.0369,29.0733,87300.0
2012-06-13 14:30:00,47.9,47.92,47.62,47.64,134800.0,29.0733,29.0855,28.9034,28.9155,134800.0
2012-06-13 15:00:00,47.63,47.68,47.23,47.26,206400.0,28.9095,28.9398,28.6667,28.6849,206400.0
2012-06-13 15:30:00,47.27,47.47,47.24,47.43,229900.0,28.691,28.8123,28.6727,28.7881,229900.0
2012-06-14 09:30:00,47.54,47.68,47.0,47.64,102400.0,28.8548,28.9398,28.5271,28.9155,102400.0
2012-06-14 10:00:00,47.62,47.78,47.6,47.71,57300.0,28.9034,29.0005,28.8913,28.958,57300.0
2012-06-14 10:30:00,47.72,47.82,47.62,47.75,60600.0,28.9641,29.0248,28.9034,28.9823,60600.0
2012-06-14 11:00:00,47.75,47.77,47.59,47.7,48100.0,28.9823,28.9944,28.8852,28.9519,48100.0
2012-06-14 11:30:00,47.72,47.73,47.63,47.63,48300.0,28.9641,28.9702,28.9095,28.9095,48300.0
2012-06-14 12:00:00,47.63,47.67,47.57,47.58,44700.0,28.9095,28.9337,28.873,28.8791,44700.0
2012-06-14 12:30:00,47.57,47.65,47.55,47.57,52800.0,28.873,28.9216,28.8609,28.873,52800.0
2012-06-14 13:00:00,47.57,47.61,47.38,47.38,54000.0,28.873,28.8973,28.7577,28.7577,54000.0
2012-06-14 13:30:00,47.38,47.46,47.28,47.29,134000.0,28.7577,28.8063,28.697,28.7031,134000.0
2012-06-14 14:00:00,47.3,47.34,47.07,47.1,73900.0,28.7092,28.7334,28.5696,28.5878,73900.0
2012-06-14 14:30:00,47.09,47.11,46.79,46.8,170400.0,28.5817,28.5938,28.3996,28.4057,170400.0
2012-06-14 15:00:00,46.79,47.4,46.79,47.11,354800.0,28.3996,28.7699,28.3996,28.5938,354800.0
2012-06-14 15:30:00,47.12,47.42,47.09,47.29,300000.0,28.5999,28.782,28.5817,28.7031,300000.0
2012-06-15 09:30:00,47.5,47.81,47.35,47.74,392600.0,28.8306,29.0187,28.7395,28.9762,392600.0
2012-06-15 10:00:00,47.77,47.93,47.74,47.93,91400.0,28.9944,29.0916,28.9762,29.0916,91400.0
2012-06-15 10:30:00,47.93,47.98,47.84,47.94,73500.0,29.0916,29.1219,29.0369,29.0976,73500.0
2012-06-15 11:00:00,47.95,48.0,47.8,47.85,89900.0,29.1037,29.134,29.0126,29.043,89900.0
2012-06-15 11:30:00,47.86,47.95,47.82,47.83,47500.0,29.0491,29.1037,29.0248,29.0309,47500.0
2012-06-15 12:00:00,47.84,47.92,47.78,47.91,82300.0,29.0369,29.0855,29.0005,29.0794,82300.0
2012-06-15 12:30:00,47.9,48.2,47.89,48.2,127200.0,29.0733,29.2554,29.0673,29.2554,127200.0
2012-06-15 13:00:00,48.2,48.2,48.1,48.12,56700.0,29.2554,29.2554,29.1947,29.2069,56700.0
2012-06-15 13:30:00,48.12,48.13,48.03,48.1,44500.0,29.2069,29.2129,29.1522,29.1947,44500.0
2012-06-15 14:00:00,48.12,48.17,48.09,48.1,111400.0,29.2069,29.2372,29.1887,29.1947,111400.0
2012-06-15 14:30:00,48.1,48.2,48.08,48.2,140000.0,29.1947,29.2554,29.1826,29.2554,140000.0
2012-06-15 15:00:00,48.19,48.22,48.17,48.19,140500.0,29.2494,29.2676,29.2372,29.2494,140500.0
2012-06-15 15:30:00,48.19,48.32,48.16,48.31,604100.0,29.2494,29.3283,29.2312,29.3222,604100.0
2012-06-18 09:30:00,48.24,48.58,48.03,48.54,88500.0,29.2797,29.4861,29.1522,29.4618,88500.0
2012-06-18 10:00:00,48.57,48.72,48.42,48.68,89400.0,29.48,29.571,29.389,29.5468,89400.0
2012-06-18 10:30:00,48.69,48.78,48.52,48.63,68300.0,29.5528,29.6075,29.4497,29.5164,68300.0
2012-06-18 11:00:00,48.64,48.67,48.5,48.62,70100.0,29.5225,29.5407,29.4375,29.5104,70100.0
2012-06-18 11:30:00,48.62,48.98,48.61,48.95,91000.0,29.5104,29.7289,29.5043,29.7106,91000.0
2012-06-18 12:00:00,48.94,49.03,48.87,49.02,87700.0,29.7046,29.7592,29.6621,29.7531,87700.0
2012-06-18 12:30:00,49.02,49.12,48.97,49.11,120500.0,29.7531,29.8138,29.7228,29.8078,120500.0
2012-06-18 13:00:00,49.1,49.24,49.08,49.23,86500.0,29.8017,29.8867,29.7896,29.8806,86500.0
2012-06-18 13:30:00,49.23,49.3,49.16,49.26,90300.0,29.8806,29.9231,29.8381,29.8988,90300.0
2012-06-18 14:00:00,49.29,49.3,49.1,49.29,115800.0,29.917,29.9231,29.8017,29.917,115800.0
2012-06-18 14:30:00,49.29,49.38,49.22,49.29,113100.0,29.917,29.9716,29.8745,29.917,113100.0
2012-06-18 15:00:00,49.28,49.41,49.23,49.4,273300.0,29.9109,29.9898,29.8806,29.9838,273300.0
2012-06-18 15:30:00,49.4,49.48,49.33,49.4,415300.0,29.9838,30.0323,29.9413,29.9838,415300.0
2012-06-19 09:30:00,49.68,49.77,49.27,49.57,104400.0,30.1537,30.2084,29.9049,30.087,104400.0
2012-06-19 10:00:00,49.57,49.87,49.51,49.8,101000.0,30.087,30.2691,30.0505,30.2266,101000.0
2012-06-19 10:30:00,49.8,49.85,49.72,49.74,103400.0,30.2266,30.2569,30.178,30.1901,103400.0
2012-06-19 11:00:00,49.75,49.78,49.55,49.57,71600.0,30.1962,30.2144,30.0748,30.087,71600.0
2012-06-19 11:30:00,49.57,49.66,49.56,49.6,118100.0,30.087,30.1416,30.0809,30.1052,118100.0
2012-06-19 12:00:00,49.62,49.65,49.49,49.51,63800.0,30.1173,30.1355,30.0384,30.0505,63800.0
2012-06-19 12:30:00,49.52,49.68,49.5,49.67,31600.0,30.0566,30.1537,30.0445,30.1477,31600.0
2012-06-19 13:00:00,49.67,49.84,49.62,49.83,55900.0,30.1477,30.2508,30.1173,30.2448,55900.0
2012-06-19 13:30:00,49.83,49.91,49.82,49.91,102700.0,30.2448,30.2933,30.2387,30.2933,102700.0
2012-06-19 14:00:00,49.9,50.0,49.88,49.9,70400.0,30.2873,30.348,30.2751,30.2873,70400.0
2012-06-19 14:30:00,49.89,49.9,49.69,49.82,96900.0,30.2812,30.2873,30.1598,30.2387,96900.0
2012-06-19 15:00:00,49.83,49.84,49.68,49.69,153300.0,30.2448,30.2508,30.1537,30.1598,153300.0
2012-06-19 15:30:00,49.69,49.7,49.51,49.55,557300.0,30.1598,30.1659,30.0505,30.0748,557300.0
2012-06-20 09:30:00,49.75,49.76,49.37,49.66,218000.0,30.1962,30.2023,29.9656,30.1416,218000.0
2012-06-20 10:00:00,49.66,49.75,49.55,49.68,126200.0,30.1416,30.1962,30.0748,30.1537,126200.0
2012-06-20 10:30:00,49.65,49.69,49.48,49.48,104900.0,30.1355,30.1598,30.0323,30.0323,104900.0
2012-06-20 11:00:00,49.5,49.66,49.47,49.64,57000.0,30.0445,30.1416,30.0263,30.1295,57000.0
2012-06-20 11:30:00,49.65,49.68,49.53,49.58,40300.0,30.1355,30.1537,30.0627,30.093,40300.0
2012-06-20 12:00:00,49.6,49.64,49.43,49.48,60900.0,30.1052,30.1295,30.002,30.0323,60900.0
2012-06-20 12:30:00,49.5,49.88,49.3,49.86,149600.0,30.0445,30.2751,29.9231,30.263,149600.0
2012-06-20 13:00:00,49.86,50.15,49.81,50.03,185400.0,30.263,30.439,30.2326,30.3662,185400.0
2012-06-20 13:30:00,50.05,50.06,49.86,49.97,107500.0,30.3783,30.3844,30.263,30.3297,107500.0
2012-06-20 14:00:00,49.97,50.04,49.76,49.83,93600.0,30.3297,30.3722,30.2023,30.2448,93600.0
2012-06-20 14:30:00,49.83,49.94,49.64,49.78,72600.0,30.2448,30.3115,30.1295,30.2144,72600.0
2012-06-20 15:00:00,49.78,49.78,49.59,49.7,80500.0,30.2144,30.2144,30.0991,30.1659,80500.0
2012-06-20 15:30:00,49.71,49.8,49.61,49.75,253200.0,30.1719,30.2266,30.1112,30.1962,253200.0
2012-06-21 09:30:00,49.56,49.8,49.18,49.43,190200.0,30.0809,30.2266,29.8502,30.002,190200.0
2012-06-21 10:00:00,49.42,49.43,49.12,49.37,105000.0,29.9959,30.002,29.8138,29.9656,105000.0
2012-06-21 10:30:00,49.37,49.44,49.19,49.35,80500.0,29.9656,30.0081,29.8563,29.9534,80500.0
2012-06-21 11:00:00,49.35,49.36,48.72,48.72,105500.0,29.9534,29.9595,29.571,29.571,105500.0
2012-06-21 11:30:00,48.72,49.03,48.66,49.03,164500.0,29.571,29.7592,29.5346,29.7592,164500.0
2012-06-21 12:00:00,49.05,49.06,48.66,48.69,130800.0,29.7713,29.7774,29.5346,29.5528,130800.0
2012-06-21 12:30:00,48.7,48.76,48.65,48.74,86900.0,29.5589,29.5953,29.5286,29.5832,86900.0
2012-06-21 13:00:00,48.74,48.88,48.63,48.64,68600.0,29.5832,29.6682,29.5164,29.5225,68600.0
2012-06-21 13:30:00,48.63,48.74,48.56,48.67,69100.0,29.5164,29.5832,29.4739,29.5407,69100.0
2012-06-21 14:00:00,48.67,48.71,48.59,48.68,71100.0,29.5407,29.565,29.4921,29.5468,71100.0
2012-06-21 14:30:00,48.68,48.77,48.49,48.53,219800.0,29.5468,29.6014,29.4314,29.4557,219800.0
2012-06-21 15:00:00,48.53,48.56,48.24,48.43,154000.0,29.4557,29.4739,29.2797,29.395,154000.0
2012-06-21 15:30:00,48.44,48.5,48.31,48.41,421500.0,29.4011,29.4375,29.3222,29.3829,421500.0
2012-06-22 09:30:00,48.58,48.87,48.5,48.8,104600.0,29.4861,29.6621,29.4375,29.6196,104600.0
2012-06-22 10:00:00,48.86,48.96,48.62,48.71,78200.0,29.656,29.7167,29.5104,29.565,78200.0
2012-06-22 10:30:00,48.68,48.78,48.63,48.69,36800.0,29.5468,29.6075,29.5164,29.5528,36800.0
2012-06-22 11:00:00,48.68,48.75,48.34,48.35,79100.0,29.5468,29.5893,29.3404,29.3465,79100.0
2012-06-22 11:30:00,48.37,48.45,48.3,48.41,116300.0,29.3586,29.4072,29.3161,29.3829,116300.0
2012-06-22 12:00:00,48.42,48.53,48.42,48.49,56600.0,29.389,29.4557,29.389,29.4314,56600.0
2012-06-22 12:30:00,48.5,48.58,48.45,48.58,61200.0,29.4375,29.4861,29.4072,29.4861,61200.0
2012-06-22 13:00:00,48.59,48.69,48.55,48.64,88000.0,29.4921,29.5528,29.4679,29.5225,88000.0
2012-06-22 13:30:00,48.64,48.65,48.52,48.55,35600.0,29.5225,29.5286,29.4497,29.4679,35600.0
2012-06-22 14:00:00,48.55,48.6,48.53,48.58,62200.0,29.4679,29.4982,29.4557,29.4861,62200.0
2012-06-22 14:30:00,48.59,48.76,48.59,48.68,85100.0,29.4921,29.5953,29.4921,29.5468,85100.0
2012-06-22 15:00:00,48.68,48.7,48.59,48.7,117600.0,29.5468,29.5589,29.4921,29.5589,117600.0
2012-06-22 15:30:00,48.7,48.91,48.49,48.49,927700.0,29.5589,29.6864,29.4314,29.4314,927700.0
2012-06-25 09:30:00,48.08,48.09,47.03,47.24,341300.0,29.1826,29.1887,28.5453,28.6727,341300.0
2012-06-25 10:00:00,47.27,47.39,46.94,47.0,216100.0,28.691,28.7638,28.4907,28.5271,216100.0
2012-06-25 10:30:00,47.0,47.27,47.0,47.18,155000.0,28.5271,28.691,28.5271,28.6363,155000.0
2012-06-25 11:00:00,47.19,47.19,46.98,47.01,84400.0,28.6424,28.6424,28.5149,28.5331,84400.0
2012-06-25 11:30:00,47.01,47.01,46.77,46.78,103700.0,28.5331,28.5331,28.3875,28.3935,103700.0
2012-06-25 12:00:00,46.76,47.12,46.75,46.99,82900.0,28.3814,28.5999,28.3753,28.521,82900.0
2012-06-25 12:30:00,47.0,47.12,46.95,47.04,62300.0,28.5271,28.5999,28.4967,28.5514,62300.0
2012-06-25 13:00:00,47.02,47.05,46.9,46.97,89200.0,28.5392,28.5574,28.4664,28.5089,89200.0
2012-06-25 13:30:00,46.98,47.12,46.9,46.98,107700.0,28.5149,28.5999,28.4664,28.5149,107700.0
2012-06-25 14:00:00,46.98,47.06,46.89,46.89,87000.0,28.5149,28.5635,28.4603,28.4603,87000.0
2012-06-25 14:30:00,46.88,46.92,46.75,46.91,98300.0,28.4542,28.4785,28.3753,28.4725,98300.0
2012-06-25 15:00:00,46.9,47.19,46.87,47.15,178000.0,28.4664,28.6424,28.4482,28.6181,178000.0
2012-06-25 15:30:00,47.15,47.32,47.05,47.07,432700.0,28.6181,28.7213,28.5574,28.5696,432700.0
2012-06-26 09:30:00,47.26,47.46,46.98,47.12,144500.0,28.6849,28.8063,28.5149,28.5999,144500.0
2012-06-26 10:00:00,47.15,47.44,46.77,46.79,124800.0,28.6181,28.7941,28.3875,28.3996,124800.0
2012-06-26 10:30:00,46.79,47.23,46.76,47.16,141500.0,28.3996,28.6667,28.3814,28.6242,141500.0
2012-06-26 11:00:00,47.16,47.39,46.91,47.13,156600.0,28.6242,28.7638,28.4725,28.606,156600.0
2012-06-26 11:30:00,47.13,47.48,47.13,47.47,102800.0,28.606,28.8184,28.606,28.8123,102800.0
2012-06-26 12:00:00,47.47,47.49,47.3,47.3,78600.0,28.8123,28.8245,28.7092,28.7092,78600.0
2012-06-26 12:30:00,47.3,47.44,47.29,47.34,83700.0,28.7092,28.7941,28.7031,28.7334,83700.0
2012-06-26 13:00:00,47.33,47.36,47.24,47.25,97600.0,28.7274,28.7456,28.6727,28.6788,97600.0
2012-06-26 13:30:00,47.25,47.32,47.11,47.31,72500.0,28.6788,28.7213,28.5938,28.7152,72500.0
2012-06-26 14:00:00,47.31,47.66,47.31,47.58,89400.0,28.7152,28.9277,28.7152,28.8791,89400.0
2012-06-26 14:30:00,47.58,47.6,47.36,47.51,92900.0,28.8791,28.8913,28.7456,28.8366,92900.0
2012-06-26 15:00:00,47.5,47.64,47.49,47.57,95700.0,28.8306,28.9155,28.8245,28.873,95700.0
2012-06-26 15:30:00,47.56,47.65,47.45,47.45,219000.0,28.867,28.9216,28.8002,28.8002,219000.0
2012-06-27 09:30:00,47.85,48.11,47.57,47.84,105700.0,29.043,29.2008,28.873,29.0369,105700.0
2012-06-27 10:00:00,47.89,48.22,47.79,48.09,100600.0,29.0673,29.2676,29.0066,29.1887,100600.0
2012-06-27 10:30:00,48.1,48.28,48.01,48.25,60300.0,29.1947,29.304,29.1401,29.2858,60300.0
2012-06-27 11:00:00,48.27,48.33,48.06,48.15,70400.0,29.2979,29.3343,29.1705,29.2251,70400.0
2012-06-27 11:30:00,48.15,48.27,48.08,48.18,101300.0,29.2251,29.2979,29.1826,29.2433,101300.0
2012-06-27 12:00:00,48.18,48.26,48.07,48.1,54700.0,29.2433,29.2918,29.1765,29.1947,54700.0
2012-06-27 12:30:00,48.1,48.1,47.92,47.95,114900.0,29.1947,29.1947,29.0855,29.1037,114900.0
2012-06-27 13:00:00,47.95,48.0,47.9,47.96,90600.0,29.1037,29.134,29.0733,29.1098,90600.0
2012-06-27 13:30:00,47.97,48.06,47.89,47.94,83700.0,29.1158,29.1705,29.0673,29.0976,83700.0
2012-06-27 14:00:00,47.95,47.99,47.72,47.89,86400.0,29.1037,29.128,28.9641,29.0673,86400.0
2012-06-27 14:30:00,47.89,48.1,47.88,48.07,80900.0,29.0673,29.1947,29.0612,29.1765,80900.0
2012-06-27 15:00:00,48.05,48.21,48.01,48.18,87600.0,29.1644,29.2615,29.1401,29.2433,87600.0
2012-06-27 15:30:00,48.19,48.27,48.04,48.12,228100.0,29.2494,29.2979,29.1583,29.2069,228100.0
2012-06-28 09:30:00,47.91,47.93,47.32,47.86,107700.0,29.0794,29.0916,28.7213,29.0491,107700.0
2012-06-28 10:00:00,47.87,48.0,47.54,47.68,132900.0,29.0551,29.134,28.8548,28.9398,132900.0
2012-06-28 10:30:00,47.67,47.67,47.29,47.37,125300.0,28.9337,28.9337,28.7031,28.7517,125300.0
2012-06-28 11:00:00,47.36,47.48,47.29,47.39,91000.0,28.7456,28.8184,28.7031,28.7638,91000.0
2012-06-28 11:30:00,47.39,47.49,47.36,47.4,56400.0,28.7638,28.8245,28.7456,28.7699,56400.0
2012-06-28 12:00:00,47.41,47.44,47.23,47.28,45500.0,28.7759,28.7941,28.6667,28.697,45500.0
2012-06-28 12:30:00,47.29,47.29,47.1,47.19,51100.0,28.7031,28.7031,28.5878,28.6424,51100.0
2012-06-28 13:00:00,47.18,47.23,47.07,47.12,73300.0,28.6363,28.6667,28.5696,28.5999,73300.0
2012-06-28 13:30:00,47.12,47.13,46.92,47.08,87800.0,28.5999,28.606,28.4785,28.5756,87800.0
2012-06-28 14:00:00,47.08,47.09,46.9,46.99,64900.0,28.5756,28.5817,28.4664,28.521,64900.0
2012-06-28 14:30:00,46.97,47.09,46.92,47.07,43700.0,28.5089,28.5817,28.4785,28.5696,43700.0
2012-06-28 15:00:00,47.07,47.17,47.04,47.11,141700.0,28.5696,28.6303,28.5514,28.5938,141700.0
2012-06-28 15:30:00,47.12,47.58,47.12,47.48,355300.0,28.5999,28.8791,28.5999,28.8184,355300.0
2012-06-29 09:30:00,48.5,49.0,48.42,48.7,132500.0,29.4375,29.741,29.389,29.5589,132500.0
2012-06-29 10:00:00,48.7,48.87,48.7,48.81,114000.0,29.5589,29.6621,29.5589,29.6257,114000.0
2012-06-29 10:30:00,48.83,48.87,48.72,48.87,105100.0,29.6378,29.6621,29.571,29.6621,105100.0
2012-06-29 11:00:00,48.87,48.97,48.81,48.9,92700.0,29.6621,29.7228,29.6257,29.6803,92700.0
2012-06-29 11:30:00,48.92,48.98,48.86,48.88,37900.0,29.6924,29.7289,29.656,29.6682,37900.0
2012-06-29 12:00:00,48.89,48.94,48.84,48.91,34500.0,29.6742,29.7046,29.6439,29.6864,34500.0
2012-06-29 12:30:00,48.91,49.0,48.89,48.98,64900.0,29.6864,29.741,29.6742,29.7289,64900.0
2012-06-29 13:00:00,49.0,49.11,48.99,49.08,82400.0,29.741,29.8078,29.7349,29.7896,82400.0
2012-06-29 13:30:00,49.1,49.25,49.06,49.2,117300.0,29.8017,29.8927,29.7774,29.8624,117300.0
2012-06-29 14:00:00,49.21,49.46,49.19,49.45,167100.0,29.8685,30.0202,29.8563,30.0141,167100.0
2012-06-29 14:30:00,49.43,49.45,49.34,49.34,101100.0,30.002,30.0141,29.9474,29.9474,101100.0
2012-06-29 15:00:00,49.34,49.34,49.17,49.18,102200.0,29.9474,29.9474,29.8442,29.8502,102200.0
2012-06-29 15:30:00,49.18,49.29,49.07,49.29,293100.0,29.8502,29.917,29.7835,29.917,293100.0
2012-07-02 09:30:00,49.07,49.5,49.01,49.29,169400.0,29.7835,30.0445,29.7471,29.917,169400.0
2012-07-02 10:00:00,49.29,49.47,48.85,49.25,161700.0,29.917,30.0263,29.65,29.8927,161700.0
2012-07-02 10:30:00,49.29,49.41,49.12,49.24,69400.0,29.917,29.9898,29.8138,29.8867,69400.0
2012-07-02 11:00:00,49.26,49.31,49.01,49.02,81700.0,29.8988,29.9292,29.7471,29.7531,81700.0
2012-07-02 11:30:00,49.03,49.2,49.03,49.05,79100.0,29.7592,29.8624,29.7592,29.7713,79100.0
2012-07-02 12:00:00,49.06,49.08,48.84,48.89,108600.0,29.7774,29.7896,29.6439,29.6742,108600.0
2012-07-02 12:30:00,48.87,49.05,48.84,48.97,75000.0,29.6621,29.7713,29.6439,29.7228,75000.0
2012-07-02 13:00:00,48.95,48.96,48.72,48.74,73900.0,29.7106,29.7167,29.571,29.5832,73900.0
2012-07-02 13:30:00,48.74,48.76,48.65,48.66,36900.0,29.5832,29.5953,29.5286,29.5346,36900.0
2012-07-02 14:00:00,48.67,48.85,48.56,48.84,99200.0,29.5407,29.65,29.4739,29.6439,99200.0
2012-07-02 14:30:00,48.85,48.88,48.79,48.79,50900.0,29.65,29.6682,29.6135,29.6135,50900.0
2012-07-02 15:00:00,48.8,48.82,48.64,48.68,169100.0,29.6196,29.6317,29.5225,29.5468,169100.0
2012-07-02 15:30:00,48.68,48.96,48.65,48.95,208700.0,29.5468,29.7167,29.5286,29.7106,208700.0
2012-07-03 09:30:00,48.87,48.9,48.62,48.67,106800.0,29.6621,29.6803,29.5104,29.5407,106800.0
2012-07-03 10:00:00,48.67,48.89,48.67,48.83,143200.0,29.5407,29.6742,29.5407,29.6378,143200.0
2012-07-03 10:30:00,48.84,49.09,48.8,48.85,195700.0,29.6439,29.7956,29.6196,29.65,195700.0
2012-07-03 11:00:00,48.85,48.95,48.82,48.88,119400.0,29.65,29.7106,29.6317,29.6682,119400.0
2012-07-03 11:30:00,48.87,48.88,48.71,48.8,107900.0,29.6621,29.6682,29.565,29.6196,107900.0
2012-07-03 12:00:00,48.8,48.95,48.8,48.95,104800.0,29.6196,29.7106,29.6196,29.7106,104800.0
2012-07-03 12:30:00,48.95,48.98,48.78,48.93,195100.0,29.7106,29.7289,29.6075,29.6985,195100.0
2012-07-05 09:30:00,48.79,48.81,48.24,48.33,257500.0,29.6135,29.6257,29.2797,29.3343,257500.0
2012-07-05 10:00:00,48.33,48.38,48.16,48.34,143700.0,29.3343,29.3647,29.2312,29.3404,143700.0
2012-07-05 10:30:00,48.36,48.73,48.36,48.66,99400.0,29.3525,29.5771,29.3525,29.5346,99400.0
2012-07-05 11:00:00,48.67,48.91,48.65,48.75,160000.0,29.5407,29.6864,29.5286,29.5893,160000.0
2012-07-05 11:30:00,48.75,48.87,48.71,48.81,88700.0,29.5893,29.6621,29.565,29.6257,88700.0
2012-07-05 12:00:00,48.81,48.95,48.79,48.83,90400.0,29.6257,29.7106,29.6135,29.6378,90400.0
2012-07-05 12:30:00,48.82,49.0,48.71,49.0,67300.0,29.6317,29.741,29.565,29.741,67300.0
2012-07-05 13:00:00,49.0,49.08,48.96,49.02,97700.0,29.741,29.7896,29.7167,29.7531,97700.0
2012-07-05 13:30:00,49.04,49.13,48.97,49.12,76100.0,29.7653,29.8199,29.7228,29.8138,76100.0
2012-07-05 14:00:00,49.09,49.13,49.03,49.1,63300.0,29.7956,29.8199,29.7592,29.8017,63300.0
2012-07-05 14:30:00,49.1,49.17,49.03,49.08,72900.0,29.8017,29.8442,29.7592,29.7896,72900.0
2012-07-05 15:00:00,49.08,49.08,48.81,48.92,170100.0,29.7896,29.7896,29.6257,29.6924,170100.0
2012-07-05 15:30:00,48.92,48.98,48.79,48.79,184400.0,29.6924,29.7289,29.6135,29.6135,184400.0
2012-07-06 09:30:00,48.24,48.38,47.37,47.7,322000.0,29.2797,29.3647,28.7517,28.9519,322000.0
2012-07-06 10:00:00,47.7,48.1,47.1,47.21,387200.0,28.9519,29.1947,28.5878,28.6545,387200.0
2012-07-06 10:30:00,47.21,47.23,46.6,46.65,511900.0,28.6545,28.6667,28.2843,28.3146,511900.0
2012-07-06 11:00:00,46.65,46.65,46.43,46.47,232800.0,28.3146,28.3146,28.1811,28.2054,232800.0
2012-07-06 11:30:00,46.46,46.47,46.13,46.16,232100.0,28.1993,28.2054,27.999,28.0172,232100.0
2012-07-06 12:00:00,46.16,46.25,45.85,45.87,217000.0,28.0172,28.0719,27.8291,27.8412,217000.0
2012-07-06 12:30:00,45.87,46.15,45.87,46.08,133700.0,27.8412,28.0112,27.8412,27.9687,133700.0
2012-07-06 13:00:00,46.09,46.18,45.93,46.18,158800.0,27.9747,28.0294,27.8776,28.0294,158800.0
2012-07-06 13:30:00,46.18,46.21,46.0,46.06,130900.0,28.0294,28.0476,27.9201,27.9565,130900.0
2012-07-06 14:00:00,46.05,46.11,45.91,45.97,92900.0,27.9505,27.9869,27.8655,27.9019,92900.0
2012-07-06 14:30:00,45.98,46.03,45.94,46.0,151500.0,27.908,27.9383,27.8837,27.9201,151500.0
2012-07-06 15:00:00,46.0,46.2,45.97,46.16,285900.0,27.9201,28.0415,27.9019,28.0172,285900.0
2012-07-06 15:30:00,46.15,46.19,46.0,46.06,588000.0,28.0112,28.0354,27.9201,27.9565,588000.0
2012-07-09 09:30:00,45.99,46.08,45.33,45.49,393700.0,27.914,27.9687,27.5135,27.6106,393700.0
2012-07-09 10:00:00,45.48,45.52,45.2,45.21,356700.0,27.6045,27.6288,27.4346,27.4406,356700.0
2012-07-09 10:30:00,45.21,45.4,45.09,45.37,207000.0,27.4406,27.5559,27.3678,27.5377,207000.0
2012-07-09 11:00:00,45.38,45.41,45.3,45.36,116100.0,27.5438,27.562,27.4952,27.5317,116100.0
2012-07-09 11:30:00,45.36,45.38,45.05,45.09,126500.0,27.5317,27.5438,27.3435,27.3678,126500.0
2012-07-09 12:00:00,45.09,45.29,45.09,45.25,113500.0,27.3678,27.4892,27.3678,27.4649,113500.0
2012-07-09 12:30:00,45.26,45.3,45.2,45.3,141900.0,27.471,27.4952,27.4346,27.4952,141900.0
2012-07-09 13:00:00,45.3,45.51,45.29,45.5,164700.0,27.4952,27.6227,27.4892,27.6166,164700.0
2012-07-09 13:30:00,45.5,45.59,45.49,45.57,152300.0,27.6166,27.6713,27.6106,27.6591,152300.0
2012-07-09 14:00:00,45.57,45.78,45.55,45.61,174000.0,27.6591,27.7866,27.647,27.6834,174000.0
2012-07-09 14:30:00,45.62,45.62,45.33,45.51,159700.0,27.6895,27.6895,27.5135,27.6227,159700.0
2012-07-09 15:00:00,45.52,45.62,45.46,45.55,179200.0,27.6288,27.6895,27.5924,27.647,179200.0
2012-07-09 15:30:00,45.55,45.7,45.5,45.63,399800.0,27.647,27.738,27.6166,27.6955,399800.0
2012-07-10 09:30:00,44.93,46.29,44.92,45.88,481500.0,27.2707,28.0961,27.2646,27.8473,481500.0
2012-07-10 10:00:00,45.87,46.04,45.28,45.5,264200.0,27.8412,27.9444,27.4831,27.6166,264200.0
2012-07-10 10:30:00,45.49,45.53,45.06,45.15,290100.0,27.6106,27.6348,27.3496,27.4042,290100.0
2012-07-10 11:00:00,45.14,45.24,45.01,45.14,175500.0,27.3981,27.4588,27.3192,27.3981,175500.0
2012-07-10 11:30:00,45.12,45.32,45.0,45.32,141000.0,27.386,27.5074,27.3132,27.5074,141000.0
2012-07-10 12:00:00,45.32,45.55,45.32,45.5,146600.0,27.5074,27.647,27.5074,27.6166,146600.0
2012-07-10 12:30:00,45.49,45.64,45.41,45.53,165900.0,27.6106,27.7016,27.562,27.6348,165900.0
2012-07-10 13:00:00,45.54,45.72,45.4,45.44,122200.0,27.6409,27.7502,27.5559,27.5802,122200.0
2012-07-10 13:30:00,45.46,46.82,44.77,45.29,2270500.0,27.5924,28.4178,27.1736,27.4892,2270500.0
2012-07-10 14:00:00,45.32,45.83,45.29,45.52,540400.0,27.5074,27.8169,27.4892,27.6288,540400.0
2012-07-10 14:30:00,45.51,45.66,45.4,45.42,136400.0,27.6227,27.7138,27.5559,27.5681,136400.0
2012-07-10 15:00:00,45.42,45.6,45.24,45.24,168200.0,27.5681,27.6773,27.4588,27.4588,168200.0
2012-07-10 15:30:00,45.25,45.61,45.24,45.51,329700.0,27.4649,27.6834,27.4588,27.6227,329700.0
2012-07-11 09:30:00,45.63,46.01,45.34,45.96,220100.0,27.6955,27.9262,27.5195,27.8958,220100.0
2012-07-11 10:00:00,45.96,46.23,45.83,45.87,174800.0,27.8958,28.0597,27.8169,27.8412,174800.0
2012-07-11 10:30:00,45.87,45.91,45.71,45.72,124200.0,27.8412,27.8655,27.7441,27.7502,124200.0
2012-07-11 11:00:00,45.72,45.81,45.51,45.51,108000.0,27.7502,27.8048,27.6227,27.6227,108000.0
2012-07-11 11:30:00,45.51,45.78,45.51,45.68,139100.0,27.6227,27.7866,27.6227,27.7259,139100.0
2012-07-11 12:00:00,45.69,45.71,45.59,45.69,76000.0,27.732,27.7441,27.6713,27.732,76000.0
2012-07-11 12:30:00,45.67,45.69,45.52,45.55,50700.0,27.7198,27.732,27.6288,27.647,50700.0
2012-07-11 13:00:00,45.54,45.54,45.3,45.3,105500.0,27.6409,27.6409,27.4952,27.4952,105500.0
2012-07-11 13:30:00,45.3,45.49,45.23,45.48,74600.0,27.4952,27.6106,27.4528,27.6045,74600.0
2012-07-11 14:00:00,45.49,45.59,45.15,45.27,173200.0,27.6106,27.6713,27.4042,27.477,173200.0
2012-07-11 14:30:00,45.25,45.32,45.13,45.2,102500.0,27.4649,27.5074,27.3921,27.4346,102500.0
2012-07-11 15:00:00,45.19,45.32,45.17,45.31,151500.0,27.4285,27.5074,27.4163,27.5013,151500.0
2012-07-11 15:30:00,45.32,45.71,45.29,45.51,428400.0,27.5074,27.7441,27.4892,27.6227,428400.0
2012-07-12 09:30:00,45.25,45.43,44.98,45.08,137900.0,27.4649,27.5742,27.301,27.3617,137900.0
2012-07-12 10:00:00,45.03,45.11,44.79,44.94,162700.0,27.3314,27.3799,27.1857,27.2767,162700.0
2012-07-12 10:30:00,44.93,45.19,44.85,45.19,107900.0,27.2707,27.4285,27.2221,27.4285,107900.0
2012-07-12 11:00:00,45.18,45.54,45.15,45.51,197600.0,27.4224,27.6409,27.4042,27.6227,197600.0
2012-07-12 11:30:00,45.51,45.72,45.46,45.69,145000.0,27.6227,27.7502,27.5924,27.732,145000.0
2012-07-12 12:00:00,45.69,45.76,45.5,45.58,99100.0,27.732,27.7744,27.6166,27.6652,99100.0
2012-07-12 12:30:00,45.58,45.61,45.49,45.58,103200.0,27.6652,27.6834,27.6106,27.6652,103200.0
2012-07-12 13:00:00,45.57,45.85,45.51,45.73,131000.0,27.6591,27.8291,27.6227,27.7562,131000.0
2012-07-12 13:30:00,45.73,45.9,45.71,45.73,138000.0,27.7562,27.8594,27.7441,27.7562,138000.0
2012-07-12 14:00:00,45.74,45.85,45.62,45.68,175700.0,27.7623,27.8291,27.6895,27.7259,175700.0
2012-07-12 14:30:00,45.67,45.85,45.67,45.75,101500.0,27.7198,27.8291,27.7198,27.7684,101500.0
2012-07-12 15:00:00,45.75,45.86,45.66,45.74,105000.0,27.7684,27.8351,27.7138,27.7623,105000.0
2012-07-12 15:30:00,45.73,45.87,45.56,45.64,290500.0,27.7562,27.8412,27.6531,27.7016,290500.0
2012-07-13 09:30:00,45.63,46.02,45.52,45.94,111000.0,27.6955,27.9323,27.6288,27.8837,111000.0
2012-07-13 10:00:00,45.98,46.23,45.87,46.08,213300.0,27.908,28.0597,27.8412,27.9687,213300.0
2012-07-13 10:30:00,46.08,46.31,46.0,46.01,158100.0,27.9687,28.1083,27.9201,27.9262,158100.0
2012-07-13 11:00:00,46.01,46.06,45.82,45.82,80500.0,27.9262,27.9565,27.8109,27.8109,80500.0
2012-07-13 11:30:00,45.83,45.88,45.78,45.83,120200.0,27.8169,27.8473,27.7866,27.8169,120200.0
2012-07-13 12:00:00,45.83,45.93,45.8,45.83,72600.0,27.8169,27.8776,27.7987,27.8169,72600.0
2012-07-13 12:30:00,45.82,45.89,45.82,45.89,48500.0,27.8109,27.8534,27.8109,27.8534,48500.0
2012-07-13 13:00:00,45.89,45.99,45.84,45.84,90900.0,27.8534,27.914,27.823,27.823,90900.0
2012-07-13 13:30:00,45.84,45.9,45.79,45.84,28900.0,27.823,27.8594,27.7927,27.823,28900.0
2012-07-13 14:00:00,45.84,45.88,45.74,45.77,89300.0,27.823,27.8473,27.7623,27.7805,89300.0
2012-07-13 14:30:00,45.77,45.78,45.64,45.69,113100.0,27.7805,27.7866,27.7016,27.732,113100.0
2012-07-13 15:00:00,45.7,45.88,45.69,45.8,240500.0,27.738,27.8473,27.732,27.7987,240500.0
2012-07-13 15:30:00,45.79,45.82,45.63,45.7,297300.0,27.7927,27.8109,27.6955,27.738,297300.0
2012-07-16 09:30:00,45.41,45.57,44.96,45.02,131600.0,27.562,27.6591,27.2889,27.3253,131600.0
2012-07-16 10:00:00,45.03,45.39,44.88,45.38,146800.0,27.3314,27.5499,27.2403,27.5438,146800.0
2012-07-16 10:30:00,45.38,45.6,45.34,45.45,120800.0,27.5438,27.6773,27.5195,27.5863,120800.0
2012-07-16 11:00:00,45.45,45.67,45.37,45.61,100800.0,27.5863,27.7198,27.5377,27.6834,100800.0
2012-07-16 11:30:00,45.61,45.72,45.51,45.7,96200.0,27.6834,27.7502,27.6227,27.738,96200.0
2012-07-16 12:00:00,45.71,45.72,45.52,45.62,114900.0,27.7441,27.7502,27.6288,27.6895,114900.0
2012-07-16 12:30:00,45.6,45.65,45.46,45.63,74500.0,27.6773,27.7077,27.5924,27.6955,74500.0
2012-07-16 13:00:00,45.63,45.73,45.59,45.69,80600.0,27.6955,27.7562,27.6713,27.732,80600.0
2012-07-16 13:30:00,45.7,45.83,45.69,45.74,71100.0,27.738,27.8169,27.732,27.7623,71100.0
2012-07-16 14:00:00,45.73,45.78,45.66,45.66,88900.0,27.7562,27.7866,27.7138,27.7138,88900.0
2012-07-16 14:30:00,45.67,45.68,45.49,45.53,99200.0,27.7198,27.7259,27.6106,27.6348,99200.0
2012-07-16 15:00:00,45.54,45.7,45.48,45.65,94900.0,27.6409,27.738,27.6045,27.7077,94900.0
2012-07-16 15:30:00,45.64,45.68,45.49,45.57,332600.0,27.7016,27.7259,27.6106,27.6591,332600.0
2012-07-17 09:30:00,45.96,46.06,45.7,46.04,304700.0,27.8958,27.9565,27.738,27.9444,304700.0
2012-07-17 10:00:00,46.02,46.02,45.61,45.86,141800.0,27.9323,27.9323,27.6834,27.8351,141800.0
2012-07-17 10:30:00,45.84,45.87,45.41,45.7,166600.0,27.823,27.8412,27.562,27.738,166600.0
2012-07-17 11:00:00,45.69,45.77,45.64,45.66,419000.0,27.732,27.7805,27.7016,27.7138,419000.0
2012-07-17 11:30:00,45.66,46.08,45.64,46.08,281600.0,27.7138,27.9687,27.7016,27.9687,281600.0
2012-07-17 12:00:00,46.09,46.12,45.87,46.0,221800.0,27.9747,27.993,27.8412,27.9201,221800.0
2012-07-17 12:30:00,46.01,46.07,45.88,45.88,122800.0,27.9262,27.9626,27.8473,27.8473,122800.0
2012-07-17 13:00:00,45.87,46.06,45.86,46.03,153700.0,27.8412,27.9565,27.8351,27.9383,153700.0
2012-07-17 13:30:00,46.03,46.18,45.97,45.99,141900.0,27.9383,28.0294,27.9019,27.914,141900.0
2012-07-17 14:00:00,46.0,46.13,45.92,46.09,218100.0,27.9201,27.999,27.8716,27.9747,218100.0
2012-07-17 14:30:00,46.1,46.26,46.09,46.22,143600.0,27.9808,28.0779,27.9747,28.0537,143600.0
2012-07-17 15:00:00,46.21,46.24,45.81,45.86,158600.0,28.0476,28.0658,27.8048,27.8351,158600.0
2012-07-17 15:30:00,45.85,46.09,45.84,46.02,308700.0,27.8291,27.9747,27.823,27.9323,308700.0
2012-07-18 09:30:00,45.96,47.37,45.88,47.32,367400.0,27.8958,28.7517,27.8473,28.7213,367400.0
2012-07-18 10:00:00,47.34,47.51,47.26,47.47,220000.0,28.7334,28.8366,28.6849,28.8123,220000.0
2012-07-18 10:30:00,47.44,47.79,47.28,47.74,278300.0,28.7941,29.0066,28.697,28.9762,278300.0
2012-07-18 11:00:00,47.73,47.88,47.73,47.83,151700.0,28.9702,29.0612,28.9702,29.0309,151700.0
2012-07-18 11:30:00,47.83,48.07,47.79,48.06,181400.0,29.0309,29.1765,29.0066,29.1705,181400.0
2012-07-18 12:00:00,48.06,48.3,48.05,48.29,180000.0,29.1705,29.3161,29.1644,29.3101,180000.0
2012-07-18 12:30:00,48.29,48.47,48.28,48.43,180600.0,29.3101,29.4193,29.304,29.395,180600.0
2012-07-18 13:00:00,48.44,48.55,48.32,48.46,125600.0,29.4011,29.4679,29.3283,29.4132,125600.0
2012-07-18 13:30:00,48.46,48.46,48.21,48.36,180500.0,29.4132,29.4132,29.2615,29.3525,180500.0
2012-07-18 14:00:00,48.36,48.72,48.33,48.65,206300.0,29.3525,29.571,29.3343,29.5286,206300.0
2012-07-18 14:30:00,48.66,48.67,48.37,48.49,208400.0,29.5346,29.5407,29.3586,29.4314,208400.0
2012-07-18 15:00:00,48.49,48.77,48.48,48.71,241600.0,29.4314,29.6014,29.4254,29.565,241600.0
2012-07-18 15:30:00,48.7,48.79,48.53,48.69,539100.0,29.5589,29.6135,29.4557,29.5528,539100.0
2012-07-19 09:30:00,48.86,49.04,48.55,48.94,193400.0,29.656,29.7653,29.4679,29.7046,193400.0
2012-07-19 10:00:00,48.9,48.94,48.59,48.72,218200.0,29.6803,29.7046,29.4921,29.571,218200.0
2012-07-19 10:30:00,48.69,48.87,48.63,48.78,191200.0,29.5528,29.6621,29.5164,29.6075,191200.0
2012-07-19 11:00:00,48.79,48.94,48.79,48.92,96800.0,29.6135,29.7046,29.6135,29.6924,96800.0
2012-07-19 11:30:00,48.93,49.14,48.92,49.11,67600.0,29.6985,29.826,29.6924,29.8078,67600.0
2012-07-19 12:00:00,49.11,49.2,49.01,49.2,99500.0,29.8078,29.8624,29.7471,29.8624,99500.0
2012-07-19 12:30:00,49.18,49.2,49.09,49.12,84200.0,29.8502,29.8624,29.7956,29.8138,84200.0
2012-07-19 13:00:00,49.1,49.25,49.1,49.23,87600.0,29.8017,29.8927,29.8017,29.8806,87600.0
2012-07-19 13:30:00,49.23,49.26,48.91,49.01,188900.0,29.8806,29.8988,29.6864,29.7471,188900.0
2012-07-19 14:00:00,49.03,49.15,48.98,48.99,99700.0,29.7592,29.832,29.7289,29.7349,99700.0
2012-07-19 14:30:00,48.98,49.18,48.94,49.15,102100.0,29.7289,29.8502,29.7046,29.832,102100.0
2012-07-19 15:00:00,49.15,49.22,49.09,49.18,189700.0,29.832,29.8745,29.7956,29.8502,189700.0
2012-07-19 15:30:00,49.18,49.35,49.16,49.3,525100.0,29.8502,29.9534,29.8381,29.9231,525100.0
2012-07-20 09:30:00,49.28,49.31,48.81,49.08,285300.0,29.9109,29.9292,29.6257,29.7896,285300.0
2012-07-20 10:00:00,49.08,49.29,49.04,49.08,142500.0,29.7896,29.917,29.7653,29.7896,142500.0
2012-07-20 10:30:00,49.08,49.11,48.86,49.11,134000.0,29.7896,29.8078,29.656,29.8078,134000.0
2012-07-20 11:00:00,49.1,49.33,49.02,49.13,180000.0,29.8017,29.9413,29.7531,29.8199,180000.0
2012-07-20 11:30:00,49.14,49.23,48.97,49.02,115500.0,29.826,29.8806,29.7228,29.7531,115500.0
2012-07-20 12:00:00,49.03,49.08,48.97,49.02,103100.0,29.7592,29.7896,29.7228,29.7531,103100.0
2012-07-20 12:30:00,49.02,49.14,48.96,49.12,111400.0,29.7531,29.826,29.7167,29.8138,111400.0
2012-07-20 13:00:00,49.13,49.2,49.0,49.03,143300.0,29.8199,29.8624,29.741,29.7592,143300.0
2012-07-20 13:30:00,49.04,49.21,48.97,49.21,265600.0,29.7653,29.8685,29.7228,29.8685,265600.0
2012-07-20 14:00:00,49.22,49.29,49.19,49.28,96800.0,29.8745,29.917,29.8563,29.9109,96800.0
2012-07-20 14:30:00,49.27,49.36,49.22,49.31,86300.0,29.9049,29.9595,29.8745,29.9292,86300.0
2012-07-20 15:00:00,49.31,49.39,49.2,49.3,222000.0,29.9292,29.9777,29.8624,29.9231,222000.0
2012-07-20 15:30:00,49.3,49.33,49.19,49.24,276900.0,29.9231,29.9413,29.8563,29.8867,276900.0
2012-07-23 09:30:00,48.37,48.38,47.62,47.83,278700.0,29.3586,29.3647,28.9034,29.0309,278700.0
2012-07-23 10:00:00,47.82,48.01,47.77,47.88,209900.0,29.0248,29.1401,28.9944,29.0612,209900.0
2012-07-23 10:30:00,47.89,48.15,47.89,47.98,163500.0,29.0673,29.2251,29.0673,29.1219,163500.0
2012-07-23 11:00:00,48.0,48.16,47.97,48.16,128100.0,29.134,29.2312,29.1158,29.2312,128100.0
2012-07-23 11:30:00,48.15,48.15,47.87,48.12,138400.0,29.2251,29.2251,29.0551,29.2069,138400.0
2012-07-23 12:00:00,48.11,48.16,48.02,48.03,95700.0,29.2008,29.2312,29.1462,29.1522,95700.0
2012-07-23 12:30:00,48.02,48.2,47.96,48.08,120600.0,29.1462,29.2554,29.1098,29.1826,120600.0
2012-07-23 13:00:00,48.08,48.17,48.02,48.04,68000.0,29.1826,29.2372,29.1462,29.1583,68000.0
2012-07-23 13:30:00,48.03,48.09,47.95,48.07,101800.0,29.1522,29.1887,29.1037,29.1765,101800.0
2012-07-23 14:00:00,48.06,48.24,48.04,48.07,182600.0,29.1705,29.2797,29.1583,29.1765,182600.0
2012-07-23 14:30:00,48.07,48.14,47.98,48.09,84000.0,29.1765,29.219,29.1219,29.1887,84000.0
2012-07-23 15:00:00,48.09,48.38,48.05,48.38,110600.0,29.1887,29.3647,29.1644,29.3647,110600.0
2012-07-23 15:30:00,48.37,48.44,48.19,48.23,219700.0,29.3586,29.4011,29.2494,29.2736,219700.0
2012-07-24 09:30:00,48.23,48.45,47.93,48.22,222800.0,29.2736,29.4072,29.0916,29.2676,222800.0
2012-07-24 10:00:00,48.25,48.28,47.87,47.95,210300.0,29.2858,29.304,29.0551,29.1037,210300.0
2012-07-24 10:30:00,47.93,48.2,47.9,48.08,84100.0,29.0916,29.2554,29.0733,29.1826,84100.0
2012-07-24 11:00:00,48.08,48.22,47.95,48.07,57800.0,29.1826,29.2676,29.1037,29.1765,57800.0
2012-07-24 11:30:00,48.07,48.08,47.85,47.99,131400.0,29.1765,29.1826,29.043,29.128,131400.0
2012-07-24 12:00:00,47.98,47.98,47.8,47.89,149300.0,29.1219,29.1219,29.0126,29.0673,149300.0
2012-07-24 12:30:00,47.89,48.21,47.83,48.2,58600.0,29.0673,29.2615,29.0309,29.2554,58600.0
2012-07-24 13:00:00,48.2,48.2,47.92,47.98,40600.0,29.2554,29.2554,29.0855,29.1219,40600.0
2012-07-24 13:30:00,47.96,48.06,47.91,47.99,92600.0,29.1098,29.1705,29.0794,29.128,92600.0
2012-07-24 14:00:00,47.97,48.0,47.87,47.89,110800.0,29.1158,29.134,29.0551,29.0673,110800.0
2012-07-24 14:30:00,47.88,47.98,47.88,47.91,145500.0,29.0612,29.1219,29.0612,29.0794,145500.0
2012-07-24 15:00:00,47.91,48.16,47.78,48.16,148400.0,29.0794,29.2312,29.0005,29.2312,148400.0
2012-07-24 15:30:00,48.15,48.2,47.93,48.14,216500.0,29.2251,29.2554,29.0916,29.219,216500.0
2012-07-25 09:30:00,48.5,49.33,48.23,49.16,369800.0,29.4375,29.9413,29.2736,29.8381,369800.0
2012-07-25 10:00:00,49.21,49.38,49.0,49.29,239900.0,29.8685,29.9716,29.741,29.917,239900.0
2012-07-25 10:30:00,49.28,49.32,48.86,48.92,246500.0,29.9109,29.9352,29.656,29.6924,246500.0
2012-07-25 11:00:00,48.93,49.17,48.74,49.11,170700.0,29.6985,29.8442,29.5832,29.8078,170700.0
2012-07-25 11:30:00,49.12,49.4,49.07,49.33,124100.0,29.8138,29.9838,29.7835,29.9413,124100.0
2012-07-25 12:00:00,49.33,49.5,49.3,49.41,163400.0,29.9413,30.0445,29.9231,29.9898,163400.0
2012-07-25 12:30:00,49.39,49.5,49.33,49.44,85700.0,29.9777,30.0445,29.9413,30.0081,85700.0
2012-07-25 13:00:00,49.43,49.55,49.39,49.44,68200.0,30.002,30.0748,29.9777,30.0081,68200.0
2012-07-25 13:30:00,49.45,49.52,49.29,49.36,57100.0,30.0141,30.0566,29.917,29.9595,57100.0
2012-07-25 14:00:00,49.37,49.45,49.24,49.39,102200.0,29.9656,30.0141,29.8867,29.9777,102200.0
2012-07-25 14:30:00,49.39,49.45,49.34,49.39,64300.0,29.9777,30.0141,29.9474,29.9777,64300.0
2012-07-25 15:00:00,49.39,49.4,49.02,49.14,141600.0,29.9777,29.9838,29.7531,29.826,141600.0
2012-07-25 15:30:00,49.13,49.13,48.84,48.98,367700.0,29.8199,29.8199,29.6439,29.7289,367700.0
2012-07-26 09:30:00,49.74,50.31,48.77,50.13,288800.0,30.1901,30.5361,29.6014,30.4269,288800.0
2012-07-26 10:00:00,50.1,50.63,50.05,50.5,232400.0,30.4087,30.7303,30.3783,30.6514,232400.0
2012-07-26 10:30:00,50.47,50.52,50.05,50.24,101600.0,30.6332,30.6636,30.3783,30.4936,101600.0
2012-07-26 11:00:00,50.26,50.5,49.98,50.3,249500.0,30.5058,30.6514,30.3358,30.53,249500.0
2012-07-26 11:30:00,50.34,50.4,49.61,49.72,179900.0,30.5543,30.5907,30.1112,30.178,179900.0
2012-07-26 12:00:00,49.73,49.76,49.45,49.45,144500.0,30.1841,30.2023,30.0141,30.0141,144500.0
2012-07-26 12:30:00,49.45,49.46,49.31,49.41,113100.0,30.0141,30.0202,29.9292,29.9898,113100.0
2012-07-26 13:00:00,49.42,49.6,49.39,49.55,101100.0,29.9959,30.1052,29.9777,30.0748,101100.0
2012-07-26 13:30:00,49.55,49.62,49.22,49.25,98200.0,30.0748,30.1173,29.8745,29.8927,98200.0
2012-07-26 14:00:00,49.25,49.55,49.25,49.52,185200.0,29.8927,30.0748,29.8927,30.0566,185200.0
2012-07-26 14:30:00,49.51,49.71,49.46,49.65,156100.0,30.0505,30.1719,30.0202,30.1355,156100.0
2012-07-26 15:00:00,49.65,49.65,49.47,49.54,235200.0,30.1355,30.1355,30.0263,30.0688,235200.0
2012-07-26 15:30:00,49.54,49.96,49.5,49.65,472300.0,30.0688,30.3237,30.0445,30.1355,472300.0
2012-07-27 09:30:00,48.65,50.5,48.25,50.23,513300.0,29.5286,30.6514,29.2858,30.4876,513300.0
2012-07-27 10:00:00,50.24,50.67,50.15,50.56,312800.0,30.4936,30.7546,30.439,30.6879,312800.0
2012-07-27 10:30:00,50.59,51.11,50.59,50.84,222900.0,30.7061,31.0217,30.7061,30.8578,222900.0
2012-07-27 11:00:00,50.84,50.89,50.56,50.6,181200.0,30.8578,30.8881,30.6879,30.7121,181200.0
2012-07-27 11:30:00,50.62,50.69,50.43,50.69,125500.0,30.7243,30.7668,30.6089,30.7668,125500.0
2012-07-27 12:00:00,50.7,50.73,50.63,50.67,106300.0,30.7728,30.791,30.7303,30.7546,106300.0
2012-07-27 12:30:00,50.69,50.77,50.52,50.55,69100.0,30.7668,30.8153,30.6636,30.6818,69100.0
2012-07-27 13:00:00,50.56,50.79,50.41,50.79,195900.0,30.6879,30.8275,30.5968,30.8275,195900.0
2012-07-27 13:30:00,50.8,50.95,50.61,50.85,132800.0,30.8335,30.9246,30.7182,30.8639,132800.0
2012-07-27 14:00:00,50.83,50.92,50.74,50.81,108000.0,30.8517,30.9064,30.7971,30.8396,108000.0
2012-07-27 14:30:00,50.8,50.97,50.77,50.96,79100.0,30.8335,30.9367,30.8153,30.9306,79100.0
2012-07-27 15:00:00,50.96,51.1,50.9,51.0,115500.0,30.9306,31.0156,30.8942,30.9549,115500.0
2012-07-27 15:30:00,50.99,51.17,50.83,50.97,322200.0,30.9488,31.0581,30.8517,30.9367,322200.0
2012-07-30 09:30:00,51.05,51.45,50.99,51.39,214900.0,30.9853,31.228,30.9488,31.1916,214900.0
2012-07-30 10:00:00,51.37,51.44,50.92,51.1,168600.0,31.1795,31.222,30.9064,31.0156,168600.0
2012-07-30 10:30:00,51.07,51.12,50.9,50.95,146400.0,30.9974,31.0277,30.8942,30.9246,146400.0
2012-07-30 11:00:00,50.95,51.39,50.95,51.2,140800.0,30.9246,31.1916,30.9246,31.0763,140800.0
2012-07-30 11:30:00,51.19,51.31,51.09,51.15,119900.0,31.0702,31.1431,31.0095,31.046,119900.0
2012-07-30 12:00:00,51.15,51.18,50.98,51.04,83700.0,31.046,31.0642,30.9428,30.9792,83700.0
2012-07-30 12:30:00,51.05,51.29,51.02,51.15,70300.0,30.9853,31.1309,30.9671,31.046,70300.0
2012-07-30 13:00:00,51.16,51.23,51.06,51.16,52400.0,31.052,31.0945,30.9913,31.052,52400.0
2012-07-30 13:30:00,51.15,51.28,51.03,51.11,78800.0,31.046,31.1249,30.9731,31.0217,78800.0
2012-07-30 14:00:00,51.11,51.14,51.02,51.12,67600.0,31.0217,31.0399,30.9671,31.0277,67600.0
2012-07-30 14:30:00,51.13,51.26,51.13,51.26,49300.0,31.0338,31.1127,31.0338,31.1127,49300.0
2012-07-30 15:00:00,51.24,51.24,51.0,51.16,131600.0,31.1006,31.1006,30.9549,31.052,131600.0
2012-07-30 15:30:00,51.18,51.25,51.04,51.16,221000.0,31.0642,31.1067,30.9792,31.052,221000.0
2012-07-31 09:30:00,51.04,51.42,50.88,51.07,191700.0,30.9792,31.2098,30.8821,30.9974,191700.0
2012-07-31 10:00:00,51.07,51.36,50.89,51.18,213300.0,30.9974,31.1734,30.8881,31.0642,213300.0
2012-07-31 10:30:00,51.18,51.26,51.0,51.07,120700.0,31.0642,31.1127,30.9549,30.9974,120700.0
2012-07-31 11:00:00,51.1,51.19,51.01,51.12,120000.0,31.0156,31.0702,30.961,31.0277,120000.0
2012-07-31 11:30:00,51.1,51.17,50.99,51.07,91300.0,31.0156,31.0581,30.9488,30.9974,91300.0
2012-07-31 12:00:00,51.09,51.1,50.89,51.01,257100.0,31.0095,31.0156,30.8881,30.961,257100.0
2012-07-31 12:30:00,51.01,51.11,50.9,50.95,83700.0,30.961,31.0217,30.8942,30.9246,83700.0
2012-07-31 13:00:00,50.94,51.17,50.89,51.12,121500.0,30.9185,31.0581,30.8881,31.0277,121500.0
2012-07-31 13:30:00,51.11,51.13,50.87,51.04,143800.0,31.0217,31.0338,30.876,30.9792,143800.0
2012-07-31 14:00:00,51.02,51.17,51.01,51.1,166000.0,30.9671,31.0581,30.961,31.0156,166000.0
2012-07-31 14:30:00,51.11,51.15,50.92,50.93,116500.0,31.0217,31.046,30.9064,30.9124,116500.0
2012-07-31 15:00:00,50.93,51.03,50.88,51.0,131600.0,30.9124,30.9731,30.8821,30.9549,131600.0
2012-07-31 15:30:00,50.99,51.01,50.86,50.87,368300.0,30.9488,30.961,30.8699,30.876,368300.0
2012-08-01 09:30:00,51.35,51.44,50.86,51.03,193200.0,31.1674,31.222,30.8699,30.9731,193200.0
2012-08-01 10:00:00,51.01,51.35,50.93,51.02,113600.0,30.961,31.1674,30.9124,30.9671,113600.0
2012-08-01 10:30:00,51.02,51.18,50.85,50.97,110300.0,30.9671,31.0642,30.8639,30.9367,110300.0
2012-08-01 11:00:00,50.99,51.05,50.83,50.87,140900.0,30.9488,30.9853,30.8517,30.876,140900.0
2012-08-01 11:30:00,50.88,51.02,50.87,50.9,72300.0,30.8821,30.9671,30.876,30.8942,72300.0
2012-08-01 12:00:00,50.91,50.96,50.88,50.92,63800.0,30.9003,30.9306,30.8821,30.9064,63800.0
2012-08-01 12:30:00,50.92,50.96,50.75,50.8,69900.0,30.9064,30.9306,30.8032,30.8335,69900.0
2012-08-01 13:00:00,50.81,50.92,50.78,50.8,70700.0,30.8396,30.9064,30.8214,30.8335,70700.0
2012-08-01 13:30:00,50.79,50.93,50.73,50.73,99300.0,30.8275,30.9124,30.791,30.791,99300.0
2012-08-01 14:00:00,50.73,50.93,50.57,50.93,148000.0,30.791,30.9124,30.6939,30.9124,148000.0
2012-08-01 14:30:00,50.94,50.94,50.66,50.84,87500.0,30.9185,30.9185,30.7485,30.8578,87500.0
2012-08-01 15:00:00,50.83,51.07,50.76,51.0,104200.0,30.8517,30.9974,30.8092,30.9549,104200.0
2012-08-01 15:30:00,51.0,51.01,50.7,50.75,329400.0,30.9549,30.961,30.7728,30.8032,329400.0
2012-08-02 09:30:00,50.71,51.97,50.48,51.93,331600.0,30.7789,31.5437,30.6393,31.5194,331600.0
2012-08-02 10:00:00,51.93,52.34,51.89,52.19,290200.0,31.5194,31.7682,31.4951,31.6772,290200.0
2012-08-02 10:30:00,52.19,52.22,51.66,51.75,258300.0,31.6772,31.6954,31.3555,31.4101,258300.0
2012-08-02 11:00:00,51.75,51.81,51.45,51.65,257500.0,31.4101,31.4466,31.228,31.3494,257500.0
2012-08-02 11:30:00,51.63,51.63,51.25,51.46,244800.0,31.3373,31.3373,31.1067,31.2341,244800.0
2012-08-02 12:00:00,51.46,51.53,51.22,51.24,97300.0,31.2341,31.2766,31.0884,31.1006,97300.0
2012-08-02 12:30:00,51.23,51.29,51.0,51.27,165300.0,31.0945,31.1309,30.9549,31.1188,165300.0
2012-08-02 13:00:00,51.27,51.34,51.12,51.27,97600.0,31.1188,31.1613,31.0277,31.1188,97600.0
2012-08-02 13:30:00,51.27,51.34,51.21,51.27,85400.0,31.1188,31.1613,31.0824,31.1188,85400.0
2012-08-02 14:00:00,51.24,51.36,51.19,51.35,85900.0,31.1006,31.1734,31.0702,31.1674,85900.0
2012-08-02 14:30:00,51.35,51.53,51.34,51.5,147600.0,31.1674,31.2766,31.1613,31.2584,147600.0
2012-08-02 15:00:00,51.5,51.56,51.34,51.47,213500.0,31.2584,31.2948,31.1613,31.2402,213500.0
2012-08-02 15:30:00,51.46,51.7,51.44,51.6,360900.0,31.2341,31.3798,31.222,31.3191,360900.0
2012-08-03 09:30:00,52.21,52.4,51.78,52.22,167600.0,31.6893,31.8047,31.4283,31.6954,167600.0
2012-08-03 10:00:00,52.24,52.34,51.94,52.11,168100.0,31.7075,31.7682,31.5255,31.6286,168100.0
2012-08-03 10:30:00,52.14,52.17,51.97,52.07,83200.0,31.6468,31.6651,31.5437,31.6044,83200.0
2012-08-03 11:00:00,52.06,52.29,52.03,52.22,81500.0,31.5983,31.7379,31.5801,31.6954,81500.0
2012-08-03 11:30:00,52.23,52.27,52.09,52.16,72500.0,31.7015,31.7258,31.6165,31.659,72500.0
2012-08-03 12:00:00,52.16,52.2,52.09,52.17,79500.0,31.659,31.6833,31.6165,31.6651,79500.0
2012-08-03 12:30:00,52.17,52.22,52.14,52.19,39800.0,31.6651,31.6954,31.6468,31.6772,39800.0
2012-08-03 13:00:00,52.2,52.24,52.16,52.17,62800.0,31.6833,31.7075,31.659,31.6651,62800.0
2012-08-03 13:30:00,52.17,52.22,52.11,52.14,138800.0,31.6651,31.6954,31.6286,31.6468,138800.0
2012-08-03 14:00:00,52.14,52.29,52.12,52.2,102300.0,31.6468,31.7379,31.6347,31.6833,102300.0
2012-08-03 14:30:00,52.2,52.22,52.13,52.19,79700.0,31.6833,31.6954,31.6408,31.6772,79700.0
2012-08-03 15:00:00,52.19,52.3,52.07,52.13,125400.0,31.6772,31.744,31.6044,31.6408,125400.0
2012-08-03 15:30:00,52.12,52.16,52.0,52.12,333300.0,31.6347,31.659,31.5619,31.6347,333300.0
2012-08-06 09:30:00,52.21,52.4,52.15,52.21,136300.0,31.6893,31.8047,31.6529,31.6893,136300.0
2012-08-06 10:00:00,52.22,52.42,52.17,52.4,266200.0,31.6954,31.8168,31.6651,31.8047,266200.0
2012-08-06 10:30:00,52.39,52.45,52.24,52.28,116000.0,31.7986,31.835,31.7075,31.7318,116000.0
2012-08-06 11:00:00,52.3,52.35,52.2,52.28,63200.0,31.744,31.7743,31.6833,31.7318,63200.0
2012-08-06 11:30:00,52.25,52.41,52.21,52.36,37700.0,31.7136,31.8107,31.6893,31.7804,37700.0
2012-08-06 12:00:00,52.36,52.41,52.3,52.35,40600.0,31.7804,31.8107,31.744,31.7743,40600.0
2012-08-06 12:30:00,52.35,52.54,52.34,52.5,37500.0,31.7743,31.8896,31.7682,31.8654,37500.0
2012-08-06 13:00:00,52.52,52.55,52.46,52.55,35900.0,31.8775,31.8957,31.8411,31.8957,35900.0
2012-08-06 13:30:00,52.55,52.56,52.44,52.47,52800.0,31.8957,31.9018,31.8289,31.8471,52800.0
2012-08-06 14:00:00,52.47,52.49,52.35,52.46,60700.0,31.8471,31.8593,31.7743,31.8411,60700.0
2012-08-06 14:30:00,52.47,52.49,52.4,52.42,40100.0,31.8471,31.8593,31.8047,31.8168,40100.0
2012-08-06 15:00:00,52.44,52.47,52.24,52.34,67000.0,31.8289,31.8471,31.7075,31.7682,67000.0
2012-08-06 15:30:00,52.35,52.37,51.99,52.03,360000.0,31.7743,31.7864,31.5558,31.5801,360000.0
2012-08-07 09:30:00,52.18,52.92,52.18,52.64,211900.0,31.6711,32.1203,31.6711,31.9503,211900.0
2012-08-07 10:00:00,52.65,52.76,52.5,52.57,116600.0,31.9564,32.0232,31.8654,31.9078,116600.0
2012-08-07 10:30:00,52.55,52.81,52.55,52.78,83800.0,31.8957,32.0535,31.8957,32.0353,83800.0
2012-08-07 11:00:00,52.79,52.91,52.72,52.83,81600.0,32.0414,32.1142,31.9989,32.0656,81600.0
2012-08-07 11:30:00,52.83,53.1,52.83,53.1,102600.0,32.0656,32.2295,32.0656,32.2295,102600.0
2012-08-07 12:00:00,53.09,53.21,53.0,53.1,54400.0,32.2235,32.2963,32.1688,32.2295,54400.0
2012-08-07 12:30:00,53.1,53.19,53.06,53.08,62400.0,32.2295,32.2842,32.2053,32.2174,62400.0
2012-08-07 13:00:00,53.08,53.12,52.98,53.11,68400.0,32.2174,32.2417,32.1567,32.2356,68400.0
2012-08-07 13:30:00,53.12,53.18,53.02,53.06,64900.0,32.2417,32.2781,32.181,32.2053,64900.0
2012-08-07 14:00:00,53.07,53.19,53.02,53.13,90900.0,32.2113,32.2842,32.181,32.2477,90900.0
2012-08-07 14:30:00,53.13,53.18,53.09,53.1,104900.0,32.2477,32.2781,32.2235,32.2295,104900.0
2012-08-07 15:00:00,53.11,53.14,52.91,52.92,169400.0,32.2356,32.2538,32.1142,32.1203,169400.0
2012-08-07 15:30:00,52.92,52.96,52.7,52.77,374000.0,32.1203,32.1446,31.9867,32.0292,374000.0
2012-08-08 09:30:00,52.72,53.17,52.66,52.93,159700.0,31.9989,32.272,31.9625,32.1263,159700.0
2012-08-08 10:00:00,52.92,53.02,52.51,52.52,175000.0,32.1203,32.181,31.8714,31.8775,175000.0
2012-08-08 10:30:00,52.53,52.67,52.4,52.59,83800.0,31.8836,31.9685,31.8047,31.92,83800.0
2012-08-08 11:00:00,52.58,52.76,52.57,52.65,84400.0,31.9139,32.0232,31.9078,31.9564,84400.0
2012-08-08 11:30:00,52.66,52.78,52.64,52.67,53400.0,31.9625,32.0353,31.9503,31.9685,53400.0
2012-08-08 12:00:00,52.66,52.78,52.65,52.77,76600.0,31.9625,32.0353,31.9564,32.0292,76600.0
2012-08-08 12:30:00,52.78,52.87,52.61,52.69,103800.0,32.0353,32.0899,31.9321,31.9807,103800.0
2012-08-08 13:00:00,52.7,52.78,52.67,52.77,85700.0,31.9867,32.0353,31.9685,32.0292,85700.0
2012-08-08 13:30:00,52.79,52.89,52.75,52.88,114000.0,32.0414,32.1021,32.0171,32.096,114000.0
2012-08-08 14:00:00,52.89,52.94,52.82,52.92,94600.0,32.1021,32.1324,32.0596,32.1203,94600.0
2012-08-08 14:30:00,52.92,53.01,52.88,52.95,128000.0,32.1203,32.1749,32.096,32.1385,128000.0
2012-08-08 15:00:00,52.95,53.05,52.94,53.0,99800.0,32.1385,32.1992,32.1324,32.1688,99800.0
2012-08-08 15:30:00,53.01,53.05,52.84,52.93,211200.0,32.1749,32.1992,32.0717,32.1263,211200.0
2012-08-09 09:30:00,52.65,53.25,52.58,53.16,172100.0,32.1973,32.5642,32.1545,32.5092,172100.0
2012-08-09 10:00:00,53.18,53.36,53.13,53.15,116600.0,32.5214,32.6315,32.4908,32.5031,116600.0
2012-08-09 10:30:00,53.15,53.21,53.06,53.1,57400.0,32.5031,32.5398,32.448,32.4725,57400.0
2012-08-09 11:00:00,53.12,53.17,52.95,53.0,69700.0,32.4847,32.5153,32.3808,32.4113,69700.0
2012-08-09 11:30:00,52.99,52.99,52.62,52.7,61400.0,32.4052,32.4052,32.179,32.2279,61400.0
2012-08-09 12:00:00,52.69,52.9,52.64,52.83,63800.0,32.2218,32.3502,32.1912,32.3074,63800.0
2012-08-09 12:30:00,52.85,53.04,52.84,53.04,61700.0,32.3196,32.4358,32.3135,32.4358,61700.0
2012-08-09 13:00:00,53.04,53.11,52.93,53.11,83000.0,32.4358,32.4786,32.3685,32.4786,83000.0
2012-08-09 13:30:00,53.11,53.12,52.82,52.85,75300.0,32.4786,32.4847,32.3013,32.3196,75300.0
2012-08-09 14:00:00,52.85,52.93,52.85,52.9,104600.0,32.3196,32.3685,32.3196,32.3502,104600.0
2012-08-09 14:30:00,52.9,53.08,52.89,53.05,97700.0,32.3502,32.4603,32.3441,32.4419,97700.0
2012-08-09 15:00:00,53.05,53.19,53.01,53.16,110000.0,32.4419,32.5275,32.4175,32.5092,110000.0
2012-08-09 15:30:00,53.17,53.22,53.02,53.07,249400.0,32.5153,32.5459,32.4236,32.4541,249400.0
2012-08-10 09:30:00,52.76,53.21,52.6,52.91,140500.0,32.2646,32.5398,32.1667,32.3563,140500.0
2012-08-10 10:00:00,52.89,53.06,52.74,53.04,99100.0,32.3441,32.448,32.2523,32.4358,99100.0
2012-08-10 10:30:00,53.06,53.18,53.03,53.13,44000.0,32.448,32.5214,32.4297,32.4908,44000.0
2012-08-10 11:00:00,53.16,53.19,52.86,53.01,76400.0,32.5092,32.5275,32.3257,32.4175,76400.0
2012-08-10 11:30:00,53.01,53.07,52.98,52.98,44500.0,32.4175,32.4541,32.3991,32.3991,44500.0
2012-08-10 12:00:00,53.01,53.04,52.98,53.04,80800.0,32.4175,32.4358,32.3991,32.4358,80800.0
2012-08-10 12:30:00,53.04,53.09,52.89,52.91,44000.0,32.4358,32.4664,32.3441,32.3563,44000.0
2012-08-10 13:00:00,52.93,53.01,52.83,52.96,40800.0,32.3685,32.4175,32.3074,32.3869,40800.0
2012-08-10 13:30:00,52.96,53.05,52.93,52.97,72300.0,32.3869,32.4419,32.3685,32.393,72300.0
2012-08-10 14:00:00,52.98,53.0,52.93,52.94,42700.0,32.3991,32.4113,32.3685,32.3746,42700.0
2012-08-10 14:30:00,52.94,52.99,52.91,52.95,30200.0,32.3746,32.4052,32.3563,32.3808,30200.0
2012-08-10 15:00:00,52.96,53.12,52.96,53.09,38800.0,32.3869,32.4847,32.3869,32.4664,38800.0
2012-08-10 15:30:00,53.1,53.16,52.99,53.11,84100.0,32.4725,32.5092,32.4052,32.4786,84100.0
2012-08-13 09:30:00,52.87,53.12,52.81,52.89,77800.0,32.3318,32.4847,32.2952,32.3441,77800.0
2012-08-13 10:00:00,52.88,52.96,52.56,52.61,76600.0,32.338,32.3869,32.1423,32.1728,76600.0
2012-08-13 10:30:00,52.63,52.63,52.43,52.44,89900.0,32.1851,32.1851,32.0628,32.0689,89900.0
2012-08-13 11:00:00,52.44,52.67,52.28,52.61,101800.0,32.0689,32.2095,31.971,32.1728,101800.0
2012-08-13 11:30:00,52.6,52.66,52.52,52.57,47800.0,32.1667,32.2034,32.1178,32.1484,47800.0
2012-08-13 12:00:00,52.57,52.58,52.43,52.52,66300.0,32.1484,32.1545,32.0628,32.1178,66300.0
2012-08-13 12:30:00,52.53,52.8,52.47,52.75,70400.0,32.1239,32.289,32.0872,32.2585,70400.0
2012-08-13 13:00:00,52.75,52.78,52.6,52.64,54400.0,32.2585,32.2768,32.1667,32.1912,54400.0
2012-08-13 13:30:00,52.63,52.82,52.58,52.74,107200.0,32.1851,32.3013,32.1545,32.2523,107200.0
2012-08-13 14:00:00,52.74,52.86,52.72,52.8,86500.0,32.2523,32.3257,32.2401,32.289,86500.0
2012-08-13 14:30:00,52.82,52.98,52.8,52.95,84100.0,32.3013,32.3991,32.289,32.3808,84100.0
2012-08-13 15:00:00,52.94,52.97,52.79,52.79,108800.0,32.3746,32.393,32.2829,32.2829,108800.0
2012-08-13 15:30:00,52.78,52.97,52.78,52.94,320800.0,32.2768,32.393,32.2768,32.3746,320800.0
2012-08-14 09:30:00,53.15,53.19,52.53,52.58,133100.0,32.5031,32.5275,32.1239,32.1545,133100.0
2012-08-14 10:00:00,52.61,52.75,52.52,52.52,94700.0,32.1728,32.2585,32.1178,32.1178,94700.0
2012-08-14 10:30:00,52.52,52.68,52.46,52.65,84900.0,32.1178,32.2157,32.0811,32.1973,84900.0
2012-08-14 11:00:00,52.66,52.76,52.63,52.64,69000.0,32.2034,32.2646,32.1851,32.1912,69000.0
2012-08-14 11:30:00,52.65,52.7,52.58,52.65,50500.0,32.1973,32.2279,32.1545,32.1973,50500.0
2012-08-14 12:00:00,52.66,52.74,52.64,52.68,56000.0,32.2034,32.2523,32.1912,32.2157,56000.0
2012-08-14 12:30:00,52.68,52.71,52.36,52.45,107500.0,32.2157,32.234,32.02,32.075,107500.0
2012-08-14 13:00:00,52.46,52.58,52.41,52.5,54300.0,32.0811,32.1545,32.0505,32.1056,54300.0
2012-08-14 13:30:00,52.51,52.61,52.47,52.5,72700.0,32.1117,32.1728,32.0872,32.1056,72700.0
2012-08-14 14:00:00,52.52,52.55,52.39,52.45,66800.0,32.1178,32.1362,32.0383,32.075,66800.0
2012-08-14 14:30:00,52.45,52.52,52.37,52.47,129400.0,32.075,32.1178,32.0261,32.0872,129400.0
2012-08-14 15:00:00,52.46,52.53,52.36,52.48,120400.0,32.0811,32.1239,32.02,32.0933,120400.0
2012-08-14 15:30:00,52.47,52.47,52.13,52.33,305300.0,32.0872,32.0872,31.8793,32.0016,305300.0
2012-08-15 09:30:00,52.3,52.81,52.3,52.75,87400.0,31.9833,32.2952,31.9833,32.2585,87400.0
2012-08-15 10:00:00,52.77,52.89,52.54,52.7,83400.0,32.2707,32.3441,32.13,32.2279,83400.0
2012-08-15 10:30:00,52.71,52.85,52.6,52.8,70800.0,32.234,32.3196,32.1667,32.289,70800.0
2012-08-15 11:00:00,52.8,52.88,52.75,52.79,57700.0,32.289,32.338,32.2585,32.2829,57700.0
2012-08-15 11:30:00,52.77,52.79,52.46,52.58,188500.0,32.2707,32.2829,32.0811,32.1545,188500.0
2012-08-15 12:00:00,52.59,52.78,52.59,52.76,58600.0,32.1606,32.2768,32.1606,32.2646,58600.0
2012-08-15 12:30:00,52.76,52.8,52.72,52.76,65700.0,32.2646,32.289,32.2401,32.2646,65700.0
2012-08-15 13:00:00,52.76,52.77,52.63,52.63,20500.0,32.2646,32.2707,32.1851,32.1851,20500.0
2012-08-15 13:30:00,52.64,52.66,52.5,52.5,34000.0,32.1912,32.2034,32.1056,32.1056,34000.0
2012-08-15 14:00:00,52.5,52.52,52.4,52.48,33700.0,32.1056,32.1178,32.0444,32.0933,33700.0
2012-08-15 14:30:00,52.48,52.64,52.47,52.63,35600.0,32.0933,32.1912,32.0872,32.1851,35600.0
2012-08-15 15:00:00,52.63,52.63,52.44,52.44,40800.0,32.1851,32.1851,32.0689,32.0689,40800.0
2012-08-15 15:30:00,52.44,52.59,52.41,52.54,153100.0,32.0689,32.1606,32.0505,32.13,153100.0
2012-08-16 09:30:00,52.88,52.94,52.52,52.72,109500.0,32.338,32.3746,32.1178,32.2401,109500.0
2012-08-16 10:00:00,52.71,52.81,52.58,52.81,59300.0,32.234,32.2952,32.1545,32.2952,59300.0
2012-08-16 10:30:00,52.82,53.08,52.82,52.99,99200.0,32.3013,32.4603,32.3013,32.4052,99200.0
2012-08-16 11:00:00,52.98,53.0,52.87,52.89,99900.0,32.3991,32.4113,32.3318,32.3441,99900.0
2012-08-16 11:30:00,52.89,53.06,52.82,53.02,149900.0,32.3441,32.448,32.3013,32.4236,149900.0
2012-08-16 12:00:00,53.03,53.08,52.96,52.97,206400.0,32.4297,32.4603,32.3869,32.393,206400.0
2012-08-16 12:30:00,52.97,53.11,52.93,53.09,86100.0,32.393,32.4786,32.3685,32.4664,86100.0
2012-08-16 13:00:00,53.09,53.13,53.03,53.09,176400.0,32.4664,32.4908,32.4297,32.4664,176400.0
2012-08-16 13:30:00,53.09,53.15,52.98,53.06,110500.0,32.4664,32.5031,32.3991,32.448,110500.0
2012-08-16 14:00:00,53.05,53.22,53.04,53.14,60600.0,32.4419,32.5459,32.4358,32.497,60600.0
2012-08-16 14:30:00,53.15,53.27,53.14,53.22,59100.0,32.5031,32.5765,32.497,32.5459,59100.0
2012-08-16 15:00:00,53.22,53.43,53.19,53.4,72500.0,32.5459,32.6743,32.5275,32.656,72500.0
2012-08-16 15:30:00,53.4,53.5,53.25,53.28,300200.0,32.656,32.7171,32.5642,32.5826,300200.0
2012-08-17 09:30:00,53.43,53.65,53.13,53.38,198100.0,32.6743,32.8088,32.4908,32.6437,198100.0
2012-08-17 10:00:00,53.38,53.49,53.3,53.32,116900.0,32.6437,32.711,32.5948,32.607,116900.0
2012-08-17 10:30:00,53.32,53.46,53.23,53.33,97400.0,32.607,32.6926,32.552,32.6131,97400.0
2012-08-17 11:00:00,53.33,53.41,53.15,53.31,93100.0,32.6131,32.6621,32.5031,32.6009,93100.0
2012-08-17 11:30:00,53.3,53.54,53.29,53.52,109500.0,32.5948,32.7416,32.5887,32.7293,109500.0
2012-08-17 12:00:00,53.54,53.54,53.41,53.45,53000.0,32.7416,32.7416,32.6621,32.6865,53000.0
2012-08-17 12:30:00,53.45,53.46,53.26,53.35,81900.0,32.6865,32.6926,32.5703,32.6254,81900.0
2012-08-17 13:00:00,53.35,53.39,53.24,53.29,77500.0,32.6254,32.6498,32.5581,32.5887,77500.0
2012-08-17 13:30:00,53.29,53.31,53.24,53.29,61000.0,32.5887,32.6009,32.5581,32.5887,61000.0
2012-08-17 14:00:00,53.29,53.32,53.23,53.26,39200.0,32.5887,32.607,32.552,32.5703,39200.0
2012-08-17 14:30:00,53.28,53.31,53.25,53.26,73600.0,32.5826,32.6009,32.5642,32.5703,73600.0
2012-08-17 15:00:00,53.26,53.27,53.18,53.2,85400.0,32.5703,32.5765,32.5214,32.5336,85400.0
2012-08-17 15:30:00,53.2,53.36,53.18,53.33,207400.0,32.5336,32.6315,32.5214,32.6131,207400.0
2012-08-20 09:30:00,53.35,53.35,52.83,52.83,102400.0,32.6254,32.6254,32.3074,32.3074,102400.0
2012-08-20 10:00:00,52.85,52.93,52.6,52.78,109000.0,32.3196,32.3685,32.1667,32.2768,109000.0
2012-08-20 10:30:00,52.79,52.98,52.68,52.89,81400.0,32.2829,32.3991,32.2157,32.3441,81400.0
2012-08-20 11:00:00,52.89,52.9,52.8,52.83,68000.0,32.3441,32.3502,32.289,32.3074,68000.0
2012-08-20 11:30:00,52.81,53.12,52.8,53.11,53500.0,32.2952,32.4847,32.289,32.4786,53500.0
2012-08-20 12:00:00,53.13,53.48,53.1,53.39,215300.0,32.4908,32.7049,32.4725,32.6498,215300.0
2012-08-20 12:30:00,53.38,53.43,53.28,53.41,75300.0,32.6437,32.6743,32.5826,32.6621,75300.0
2012-08-20 13:00:00,53.41,53.48,53.35,53.36,48600.0,32.6621,32.7049,32.6254,32.6315,48600.0
2012-08-20 13:30:00,53.36,53.36,53.12,53.17,44100.0,32.6315,32.6315,32.4847,32.5153,44100.0
2012-08-20 14:00:00,53.16,53.29,53.11,53.27,49900.0,32.5092,32.5887,32.4786,32.5765,49900.0
2012-08-20 14:30:00,53.27,53.33,53.24,53.31,58100.0,32.5765,32.6131,32.5581,32.6009,58100.0
2012-08-20 15:00:00,53.29,53.31,53.18,53.24,84700.0,32.5887,32.6009,32.5214,32.5581,84700.0
2012-08-20 15:30:00,53.24,53.35,53.24,53.3,137800.0,32.5581,32.6254,32.5581,32.5948,137800.0
2012-08-21 09:30:00,53.55,53.85,53.52,53.82,134200.0,32.7477,32.9311,32.7293,32.9128,134200.0
2012-08-21 10:00:00,53.83,54.0,53.83,53.98,115400.0,32.9189,33.0229,32.9189,33.0106,115400.0
2012-08-21 10:30:00,53.99,54.11,53.93,53.93,164800.0,33.0168,33.0901,32.9801,32.9801,164800.0
2012-08-21 11:00:00,53.95,54.04,53.89,53.95,162800.0,32.9923,33.0473,32.9556,32.9923,162800.0
2012-08-21 11:30:00,53.95,53.98,53.81,53.89,191400.0,32.9923,33.0106,32.9067,32.9556,191400.0
2012-08-21 12:00:00,53.88,53.92,53.78,53.82,92200.0,32.9495,32.974,32.8883,32.9128,92200.0
2012-08-21 12:30:00,53.83,53.87,53.66,53.67,205700.0,32.9189,32.9434,32.815,32.8211,205700.0
2012-08-21 13:00:00,53.69,53.69,53.5,53.65,77900.0,32.8333,32.8333,32.7171,32.8088,77900.0
2012-08-21 13:30:00,53.65,53.66,53.45,53.55,59000.0,32.8088,32.815,32.6865,32.7477,59000.0
2012-08-21 14:00:00,53.55,53.7,53.52,53.61,64800.0,32.7477,32.8394,32.7293,32.7844,64800.0
2012-08-21 14:30:00,53.63,53.65,53.54,53.59,85200.0,32.7966,32.8088,32.7416,32.7721,85200.0
2012-08-21 15:00:00,53.59,53.6,53.36,53.44,102700.0,32.7721,32.7783,32.6315,32.6804,102700.0
2012-08-21 15:30:00,53.43,53.59,53.42,53.59,244100.0,32.6743,32.7721,32.6682,32.7721,244100.0
2012-08-22 09:30:00,53.48,53.49,53.11,53.32,146200.0,32.7049,32.711,32.4786,32.607,146200.0
2012-08-22 10:00:00,53.3,53.54,53.24,53.34,68800.0,32.5948,32.7416,32.5581,32.6193,68800.0
2012-08-22 10:30:00,53.36,53.4,53.12,53.13,121500.0,32.6315,32.656,32.4847,32.4908,121500.0
2012-08-22 11:00:00,53.12,53.34,53.01,53.05,291400.0,32.4847,32.6193,32.4175,32.4419,291400.0
2012-08-22 11:30:00,53.04,53.05,52.93,53.04,69500.0,32.4358,32.4419,32.3685,32.4358,69500.0
2012-08-22 12:00:00,53.04,53.09,52.9,53.0,92900.0,32.4358,32.4664,32.3502,32.4113,92900.0
2012-08-22 12:30:00,53.02,53.03,52.88,53.01,63000.0,32.4236,32.4297,32.338,32.4175,63000.0
2012-08-22 13:00:00,53.01,53.18,52.99,53.16,89900.0,32.4175,32.5214,32.4052,32.5092,89900.0
2012-08-22 13:30:00,53.15,53.23,53.05,53.08,44800.0,32.5031,32.552,32.4419,32.4603,44800.0
2012-08-22 14:00:00,53.1,53.37,53.06,53.22,138200.0,32.4725,32.6376,32.448,32.5459,138200.0
2012-08-22 14:30:00,53.21,53.49,53.18,53.49,77200.0,32.5398,32.711,32.5214,32.711,77200.0
2012-08-22 15:00:00,53.48,53.5,53.26,53.33,84900.0,32.7049,32.7171,32.5703,32.6131,84900.0
2012-08-22 15:30:00,53.33,53.43,53.26,53.27,187200.0,32.6131,32.6743,32.5703,32.5765,187200.0
2012-08-23 09:30:00,53.11,53.44,53.02,53.16,144200.0,32.4786,32.6804,32.4236,32.5092,144200.0
2012-08-23 10:00:00,53.16,53.24,52.9,53.15,107300.0,32.5092,32.5581,32.3502,32.5031,107300.0
2012-08-23 10:30:00,53.13,53.28,53.09,53.2,85800.0,32.4908,32.5826,32.4664,32.5336,85800.0
2012-08-23 11:00:00,53.22,53.45,53.1,53.41,65600.0,32.5459,32.6865,32.4725,32.6621,65600.0
2012-08-23 11:30:00,53.41,53.43,53.21,53.25,115800.0,32.6621,32.6743,32.5398,32.5642,115800.0
2012-08-23 12:00:00,53.25,53.27,53.07,53.18,73800.0,32.5642,32.5765,32.4541,32.5214,73800.0
2012-08-23 12:30:00,53.18,53.22,52.98,53.0,62500.0,32.5214,32.5459,32.3991,32.4113,62500.0
2012-08-23 13:00:00,53.02,53.06,52.91,53.0,134200.0,32.4236,32.448,32.3563,32.4113,134200.0
2012-08-23 13:30:00,52.97,53.08,52.97,53.07,72400.0,32.393,32.4603,32.393,32.4541,72400.0
2012-08-23 14:00:00,53.07,53.15,53.04,53.15,80200.0,32.4541,32.5031,32.4358,32.5031,80200.0
2012-08-23 14:30:00,53.15,53.25,53.14,53.17,49700.0,32.5031,32.5642,32.497,32.5153,49700.0
2012-08-23 15:00:00,53.18,53.33,53.07,53.13,61400.0,32.5214,32.6131,32.4541,32.4908,61400.0
2012-08-23 15:30:00,53.14,53.16,53.03,53.08,105600.0,32.497,32.5092,32.4297,32.4603,105600.0
2012-08-24 09:30:00,53.06,53.35,53.0,53.26,144200.0,32.448,32.6254,32.4113,32.5703,144200.0
2012-08-24 10:00:00,53.26,53.41,53.0,53.14,126400.0,32.5703,32.6621,32.4113,32.497,126400.0
2012-08-24 10:30:00,53.12,53.38,53.09,53.22,73600.0,32.4847,32.6437,32.4664,32.5459,73600.0
2012-08-24 11:00:00,53.23,53.59,53.23,53.38,117900.0,32.552,32.7721,32.552,32.6437,117900.0
2012-08-24 11:30:00,53.39,53.48,53.25,53.29,39900.0,32.6498,32.7049,32.5642,32.5887,39900.0
2012-08-24 12:00:00,53.27,53.34,53.25,53.29,70400.0,32.5765,32.6193,32.5642,32.5887,70400.0
2012-08-24 12:30:00,53.3,53.4,53.29,53.4,66200.0,32.5948,32.656,32.5887,32.656,66200.0
2012-08-24 13:00:00,53.41,53.45,53.35,53.45,132100.0,32.6621,32.6865,32.6254,32.6865,132100.0
2012-08-24 13:30:00,53.45,53.66,53.45,53.56,42600.0,32.6865,32.815,32.6865,32.7538,42600.0
2012-08-24 14:00:00,53.54,53.56,53.47,53.49,65500.0,32.7416,32.7538,32.6988,32.711,65500.0
2012-08-24 14:30:00,53.49,53.53,53.38,53.4,121300.0,32.711,32.7355,32.6437,32.656,121300.0
2012-08-24 15:00:00,53.4,53.45,53.33,53.37,91000.0,32.656,32.6865,32.6131,32.6376,91000.0
2012-08-24 15:30:00,53.37,53.47,53.3,53.36,256800.0,32.6376,32.6988,32.5948,32.6315,256800.0
2012-08-27 09:30:00,53.42,53.44,52.91,53.09,128400.0,32.6682,32.6804,32.3563,32.4664,128400.0
2012-08-27 10:00:00,53.06,53.28,53.0,53.27,74800.0,32.448,32.5826,32.4113,32.5765,74800.0
2012-08-27 10:30:00,53.28,53.28,53.13,53.22,60400.0,32.5826,32.5826,32.4908,32.5459,60400.0
2012-08-27 11:00:00,53.22,53.57,53.22,53.56,62200.0,32.5459,32.7599,32.5459,32.7538,62200.0
2012-08-27 11:30:00,53.56,53.59,53.3,53.32,217900.0,32.7538,32.7721,32.5948,32.607,217900.0
2012-08-27 12:00:00,53.33,53.36,53.18,53.18,61100.0,32.6131,32.6315,32.5214,32.5214,61100.0
2012-08-27 12:30:00,53.19,53.19,53.12,53.14,121700.0,32.5275,32.5275,32.4847,32.497,121700.0
2012-08-27 13:00:00,53.15,53.25,53.11,53.24,83500.0,32.5031,32.5642,32.4786,32.5581,83500.0
2012-08-27 13:30:00,53.24,53.31,53.14,53.16,146300.0,32.5581,32.6009,32.497,32.5092,146300.0
2012-08-27 14:00:00,53.16,53.2,53.06,53.2,119500.0,32.5092,32.5336,32.448,32.5336,119500.0
2012-08-27 14:30:00,53.21,53.34,53.21,53.25,83300.0,32.5398,32.6193,32.5398,32.5642,83300.0
2012-08-27 15:00:00,53.25,53.27,53.04,53.06,102700.0,32.5642,32.5765,32.4358,32.448,102700.0
2012-08-27 15:30:00,53.07,53.08,52.87,53.0,386800.0,32.4541,32.4603,32.3318,32.4113,386800.0
2012-08-28 09:30:00,51.38,51.61,50.37,50.65,824600.0,31.4207,31.5613,30.803,30.9742,824600.0
2012-08-28 10:00:00,50.64,50.89,50.47,50.88,351500.0,30.9681,31.121,30.8642,31.1149,351500.0
2012-08-28 10:30:00,50.88,51.0,50.64,50.83,280800.0,31.1149,31.1883,30.9681,31.0843,280800.0
2012-08-28 11:00:00,50.82,51.29,50.81,51.1,190000.0,31.0782,31.3656,31.0721,31.2494,190000.0
2012-08-28 11:30:00,51.1,51.44,51.06,51.42,169500.0,31.2494,31.4573,31.225,31.4451,169500.0
2012-08-28 12:00:00,51.43,51.44,51.22,51.31,199400.0,31.4512,31.4573,31.3228,31.3778,199400.0
2012-08-28 12:30:00,51.31,51.39,51.24,51.33,138200.0,31.3778,31.4268,31.335,31.3901,138200.0
2012-08-28 13:00:00,51.33,51.5,51.22,51.22,146400.0,31.3901,31.494,31.3228,31.3228,146400.0
2012-08-28 13:30:00,51.22,51.5,51.22,51.48,202500.0,31.3228,31.494,31.3228,31.4818,202500.0
2012-08-28 14:00:00,51.48,51.65,51.48,51.59,244700.0,31.4818,31.5858,31.4818,31.5491,244700.0
2012-08-28 14:30:00,51.6,51.68,51.53,51.58,203400.0,31.5552,31.6041,31.5124,31.543,203400.0
2012-08-28 15:00:00,51.58,51.62,51.43,51.62,331000.0,31.543,31.5674,31.4512,31.5674,331000.0
2012-08-28 15:30:00,51.62,51.84,51.59,51.67,592500.0,31.5674,31.702,31.5491,31.598,592500.0
2012-08-29 09:30:00,51.9,52.16,51.87,51.92,226300.0,31.7387,31.8977,31.7203,31.7509,226300.0
2012-08-29 10:00:00,51.92,52.07,51.84,51.85,71700.0,31.7509,31.8426,31.702,31.7081,71700.0
2012-08-29 10:30:00,51.84,51.89,51.59,51.63,80900.0,31.702,31.7325,31.5491,31.5735,80900.0
2012-08-29 11:00:00,51.62,51.96,51.62,51.96,99900.0,31.5674,31.7753,31.5674,31.7753,99900.0
2012-08-29 11:30:00,51.95,52.21,51.94,52.16,182400.0,31.7692,31.9282,31.7631,31.8977,182400.0
2012-08-29 12:00:00,52.15,52.15,51.97,52.0,92900.0,31.8915,31.8915,31.7815,31.7998,92900.0
2012-08-29 12:30:00,52.0,52.09,51.96,52.08,84700.0,31.7998,31.8548,31.7753,31.8487,84700.0
2012-08-29 13:00:00,52.09,52.3,52.09,52.3,82400.0,31.8548,31.9833,31.8548,31.9833,82400.0
2012-08-29 13:30:00,52.3,52.44,52.23,52.4,75200.0,31.9833,32.0689,31.9405,32.0444,75200.0
2012-08-29 14:00:00,52.4,52.4,52.22,52.39,71400.0,32.0444,32.0444,31.9343,32.0383,71400.0
2012-08-29 14:30:00,52.39,52.4,52.3,52.3,76900.0,32.0383,32.0444,31.9833,31.9833,76900.0
2012-08-29 15:00:00,52.3,52.32,52.2,52.26,101500.0,31.9833,31.9955,31.9221,31.9588,101500.0
2012-08-29 15:30:00,52.26,52.27,52.14,52.19,249500.0,31.9588,31.9649,31.8854,31.916,249500.0
2012-08-30 09:30:00,51.29,51.77,51.16,51.37,273100.0,31.3656,31.6592,31.2861,31.4145,273100.0
2012-08-30 10:00:00,51.36,51.37,51.12,51.18,147200.0,31.4084,31.4145,31.2617,31.2983,147200.0
2012-08-30 10:30:00,51.18,51.18,50.98,51.03,147500.0,31.2983,31.2983,31.176,31.2066,147500.0
2012-08-30 11:00:00,51.03,51.24,50.95,51.23,115300.0,31.2066,31.335,31.1577,31.3289,115300.0
2012-08-30 11:30:00,51.23,51.24,51.07,51.1,56700.0,31.3289,31.335,31.2311,31.2494,56700.0
2012-08-30 12:00:00,51.1,51.16,50.91,50.91,77700.0,31.2494,31.2861,31.1332,31.1332,77700.0
2012-08-30 12:30:00,50.91,51.01,50.91,50.96,79500.0,31.1332,31.1944,31.1332,31.1638,79500.0
2012-08-30 13:00:00,50.97,51.04,50.95,51.03,248100.0,31.1699,31.2127,31.1577,31.2066,248100.0
2012-08-30 13:30:00,51.03,51.06,50.9,50.94,102100.0,31.2066,31.225,31.1271,31.1516,102100.0
2012-08-30 14:00:00,50.95,51.09,50.95,51.01,85400.0,31.1577,31.2433,31.1577,31.1944,85400.0
2012-08-30 14:30:00,51.02,51.05,51.0,51.01,77400.0,31.2005,31.2188,31.1883,31.1944,77400.0
2012-08-30 15:00:00,51.02,51.04,50.99,50.99,141600.0,31.2005,31.2127,31.1822,31.1822,141600.0
2012-08-30 15:30:00,51.0,51.06,50.87,50.89,382900.0,31.1883,31.225,31.1088,31.121,382900.0
2012-08-31 09:30:00,51.38,51.69,50.99,51.25,178000.0,31.4207,31.6102,31.1822,31.3412,178000.0
2012-08-31 10:00:00,51.25,51.35,50.72,51.18,215800.0,31.3412,31.4023,31.017,31.2983,215800.0
2012-08-31 10:30:00,51.19,51.29,51.06,51.29,170800.0,31.3045,31.3656,31.225,31.3656,170800.0
2012-08-31 11:00:00,51.28,51.67,51.28,51.51,96100.0,31.3595,31.598,31.3595,31.5002,96100.0
2012-08-31 11:30:00,51.53,51.58,51.36,51.37,96100.0,31.5124,31.543,31.4084,31.4145,96100.0
2012-08-31 12:00:00,51.38,51.41,51.01,51.17,76600.0,31.4207,31.439,31.1944,31.2922,76600.0
2012-08-31 12:30:00,51.16,51.2,51.09,51.16,64500.0,31.2861,31.3106,31.2433,31.2861,64500.0
2012-08-31 13:00:00,51.16,51.17,50.9,50.98,68200.0,31.2861,31.2922,31.1271,31.176,68200.0
2012-08-31 13:30:00,50.98,51.18,50.97,51.11,41100.0,31.176,31.2983,31.1699,31.2555,41100.0
2012-08-31 14:00:00,51.12,51.29,51.11,51.29,59300.0,31.2617,31.3656,31.2555,31.3656,59300.0
2012-08-31 14:30:00,51.29,51.32,51.24,51.26,59900.0,31.3656,31.384,31.335,31.3473,59900.0
2012-08-31 15:00:00,51.26,51.27,51.05,51.16,93800.0,31.3473,31.3534,31.2188,31.2861,93800.0
2012-08-31 15:30:00,51.15,51.43,51.08,51.31,273400.0,31.28,31.4512,31.2372,31.3778,273400.0
2012-09-04 09:30:00,51.27,51.56,50.93,51.54,210000.0,31.3534,31.5307,31.1455,31.5185,210000.0
2012-09-04 10:00:00,51.52,51.53,51.24,51.39,158500.0,31.5063,31.5124,31.335,31.4268,158500.0
2012-09-04 10:30:00,51.38,51.41,51.25,51.35,222900.0,31.4207,31.439,31.3412,31.4023,222900.0
2012-09-04 11:00:00,51.35,51.53,51.35,51.53,123500.0,31.4023,31.5124,31.4023,31.5124,123500.0
2012-09-04 11:30:00,51.54,51.68,51.47,51.62,144500.0,31.5185,31.6041,31.4757,31.5674,144500.0
2012-09-04 12:00:00,51.63,51.63,51.47,51.54,94400.0,31.5735,31.5735,31.4757,31.5185,94400.0
2012-09-04 12:30:00,51.54,51.65,51.51,51.59,100300.0,31.5185,31.5858,31.5002,31.5491,100300.0
2012-09-04 13:00:00,51.6,51.67,51.51,51.66,77600.0,31.5552,31.598,31.5002,31.5919,77600.0
2012-09-04 13:30:00,51.65,51.75,51.64,51.74,86400.0,31.5858,31.6469,31.5797,31.6408,86400.0
2012-09-04 14:00:00,51.75,52.07,51.72,52.06,110600.0,31.6469,31.8426,31.6286,31.8365,110600.0
2012-09-04 14:30:00,52.06,52.34,52.05,52.22,200700.0,31.8365,32.0077,31.8304,31.9343,200700.0
2012-09-04 15:00:00,52.23,52.31,52.14,52.31,200500.0,31.9405,31.9894,31.8854,31.9894,200500.0
2012-09-04 15:30:00,52.32,52.32,52.08,52.11,267900.0,31.9955,31.9955,31.8487,31.8671,267900.0
2012-09-05 09:30:00,51.42,52.2,51.24,51.7,187400.0,31.4451,31.9221,31.335,31.6163,187400.0
2012-09-05 10:00:00,51.7,52.06,51.68,51.89,126400.0,31.6163,31.8365,31.6041,31.7325,126400.0
2012-09-05 10:30:00,51.91,52.02,51.41,51.41,116800.0,31.7448,31.812,31.439,31.439,116800.0
2012-09-05 11:00:00,51.4,51.75,51.3,51.74,115600.0,31.4329,31.6469,31.3717,31.6408,115600.0
2012-09-05 11:30:00,51.72,51.81,51.41,51.47,80700.0,31.6286,31.6836,31.439,31.4757,80700.0
2012-09-05 12:00:00,51.47,51.61,51.46,51.51,65700.0,31.4757,31.5613,31.4696,31.5002,65700.0
2012-09-05 12:30:00,51.51,51.58,51.5,51.51,55800.0,31.5002,31.543,31.494,31.5002,55800.0
2012-09-05 13:00:00,51.5,51.59,51.49,51.49,65600.0,31.494,31.5491,31.4879,31.4879,65600.0
2012-09-05 13:30:00,51.49,51.49,51.23,51.32,79800.0,31.4879,31.4879,31.3289,31.384,79800.0
2012-09-05 14:00:00,51.32,51.49,51.32,51.45,47100.0,31.384,31.4879,31.384,31.4635,47100.0
2012-09-05 14:30:00,51.44,51.51,51.36,51.38,96300.0,31.4573,31.5002,31.4084,31.4207,96300.0
2012-09-05 15:00:00,51.39,51.41,51.25,51.32,109300.0,31.4268,31.439,31.3412,31.384,109300.0
2012-09-05 15:30:00,51.32,51.37,51.07,51.16,435800.0,31.384,31.4145,31.2311,31.2861,435800.0
2012-09-06 09:30:00,51.6,52.0,51.52,51.81,161200.0,31.5552,31.7998,31.5063,31.6836,161200.0
2012-09-06 10:00:00,51.84,52.04,51.82,51.98,140500.0,31.702,31.8243,31.6897,31.7876,140500.0
2012-09-06 10:30:00,51.99,52.06,51.91,51.96,115700.0,31.7937,31.8365,31.7448,31.7753,115700.0
2012-09-06 11:00:00,51.96,52.0,51.82,51.96,93400.0,31.7753,31.7998,31.6897,31.7753,93400.0
2012-09-06 11:30:00,51.95,52.18,51.94,52.12,165300.0,31.7692,31.9099,31.7631,31.8732,165300.0
2012-09-06 12:00:00,52.12,52.34,52.11,52.18,93700.0,31.8732,32.0077,31.8671,31.9099,93700.0
2012-09-06 12:30:00,52.17,52.28,52.1,52.19,142500.0,31.9038,31.971,31.861,31.916,142500.0
2012-09-06 13:00:00,52.18,52.39,52.18,52.38,83600.0,31.9099,32.0383,31.9099,32.0322,83600.0
2012-09-06 13:30:00,52.39,52.47,52.32,52.41,49700.0,32.0383,32.0872,31.9955,32.0505,49700.0
2012-09-06 14:00:00,52.41,52.43,52.3,52.39,83400.0,32.0505,32.0628,31.9833,32.0383,83400.0
2012-09-06 14:30:00,52.36,52.49,52.33,52.38,52600.0,32.02,32.0995,32.0016,32.0322,52600.0
2012-09-06 15:00:00,52.37,52.38,52.23,52.29,70100.0,32.0261,32.0322,31.9405,31.9772,70100.0
2012-09-06 15:30:00,52.29,52.43,52.29,52.41,191200.0,31.9772,32.0628,31.9772,32.0505,191200.0
2012-09-07 09:30:00,51.31,51.66,50.8,51.23,492200.0,31.3778,31.5919,31.066,31.3289,492200.0
2012-09-07 10:00:00,51.24,51.74,51.17,51.62,211000.0,31.335,31.6408,31.2922,31.5674,211000.0
2012-09-07 10:30:00,51.62,52.14,51.56,52.08,216200.0,31.5674,31.8854,31.5307,31.8487,216200.0
2012-09-07 11:00:00,52.07,52.08,51.62,51.71,118600.0,31.8426,31.8487,31.5674,31.6225,118600.0
2012-09-07 11:30:00,51.72,51.75,51.56,51.62,61900.0,31.6286,31.6469,31.5307,31.5674,61900.0
2012-09-07 12:00:00,51.62,51.75,51.57,51.57,61100.0,31.5674,31.6469,31.5368,31.5368,61100.0
2012-09-07 12:30:00,51.57,51.67,51.57,51.6,43500.0,31.5368,31.598,31.5368,31.5552,43500.0
2012-09-07 13:00:00,51.6,51.6,51.43,51.43,76000.0,31.5552,31.5552,31.4512,31.4512,76000.0
2012-09-07 13:30:00,51.43,51.52,51.36,51.48,145700.0,31.4512,31.5063,31.4084,31.4818,145700.0
2012-09-07 14:00:00,51.49,51.69,51.47,51.6,128500.0,31.4879,31.6102,31.4757,31.5552,128500.0
2012-09-07 14:30:00,51.59,51.66,51.54,51.54,93600.0,31.5491,31.5919,31.5185,31.5185,93600.0
2012-09-07 15:00:00,51.54,51.81,51.53,51.8,186000.0,31.5185,31.6836,31.5124,31.6775,186000.0
2012-09-07 15:30:00,51.8,51.87,51.62,51.85,284600.0,31.6775,31.7203,31.5674,31.7081,284600.0
2012-09-10 09:30:00,51.81,52.41,51.58,52.35,241900.0,31.6836,32.0505,31.543,32.0138,241900.0
2012-09-10 10:00:00,52.33,52.74,52.27,52.62,274700.0,32.0016,32.2523,31.9649,32.179,274700.0
2012-09-10 10:30:00,52.6,52.64,52.3,52.53,155000.0,32.1667,32.1912,31.9833,32.1239,155000.0
2012-09-10 11:00:00,52.52,52.63,52.49,52.56,96700.0,32.1178,32.1851,32.0995,32.1423,96700.0
2012-09-10 11:30:00,52.56,52.65,52.55,52.61,101200.0,32.1423,32.1973,32.1362,32.1728,101200.0
2012-09-10 12:00:00,52.63,52.77,52.61,52.67,126500.0,32.1851,32.2707,32.1728,32.2095,126500.0
2012-09-10 12:30:00,52.66,52.77,52.4,52.69,96200.0,32.2034,32.2707,32.0444,32.2218,96200.0
2012-09-10 13:00:00,52.7,52.72,52.4,52.62,57700.0,32.2279,32.2401,32.0444,32.179,57700.0
2012-09-10 13:30:00,52.62,52.65,52.34,52.34,87500.0,32.179,32.1973,32.0077,32.0077,87500.0
2012-09-10 14:00:00,52.34,52.44,52.32,52.33,104700.0,32.0077,32.0689,31.9955,32.0016,104700.0
2012-09-10 14:30:00,52.34,52.37,52.16,52.2,120700.0,32.0077,32.0261,31.8977,31.9221,120700.0
2012-09-10 15:00:00,52.19,52.33,52.14,52.3,112100.0,31.916,32.0016,31.8854,31.9833,112100.0
2012-09-10 15:30:00,52.3,52.3,52.13,52.18,243200.0,31.9833,31.9833,31.8793,31.9099,243200.0
2012-09-11 09:30:00,52.08,52.29,51.68,52.2,226300.0,31.8487,31.9772,31.6041,31.9221,226300.0
2012-09-11 10:00:00,52.22,52.24,51.95,52.11,111300.0,31.9343,31.9466,31.7692,31.8671,111300.0
2012-09-11 10:30:00,52.12,52.37,51.99,52.21,114500.0,31.8732,32.0261,31.7937,31.9282,114500.0
2012-09-11 11:00:00,52.21,52.57,52.2,52.56,132500.0,31.9282,32.1484,31.9221,32.1423,132500.0
2012-09-11 11:30:00,52.55,52.55,52.35,52.37,121800.0,32.1362,32.1362,32.0138,32.0261,121800.0
2012-09-11 12:00:00,52.37,52.38,52.08,52.17,102900.0,32.0261,32.0322,31.8487,31.9038,102900.0
2012-09-11 12:30:00,52.17,52.22,52.04,52.22,107800.0,31.9038,31.9343,31.8243,31.9343,107800.0
2012-09-11 13:00:00,52.22,52.24,52.1,52.11,92200.0,31.9343,31.9466,31.861,31.8671,92200.0
2012-09-11 13:30:00,52.11,52.13,52.03,52.05,145400.0,31.8671,31.8793,31.8182,31.8304,145400.0
2012-09-11 14:00:00,52.04,52.16,51.98,52.04,181800.0,31.8243,31.8977,31.7876,31.8243,181800.0
2012-09-11 14:30:00,52.04,52.09,51.88,51.93,129400.0,31.8243,31.8548,31.7264,31.757,129400.0
2012-09-11 15:00:00,51.93,52.01,51.77,51.8,213800.0,31.757,31.8059,31.6592,31.6775,213800.0
2012-09-11 15:30:00,51.8,51.95,51.78,51.84,372900.0,31.6775,31.7692,31.6653,31.702,372900.0
2012-09-12 09:30:00,52.15,52.68,52.06,52.3,232100.0,31.8915,32.2157,31.8365,31.9833,232100.0
2012-09-12 10:00:00,52.3,52.3,51.74,51.82,172800.0,31.9833,31.9833,31.6408,31.6897,172800.0
2012-09-12 10:30:00,51.81,52.1,51.79,52.05,106900.0,31.6836,31.861,31.6714,31.8304,106900.0
2012-09-12 11:00:00,52.09,52.13,51.89,52.07,93400.0,31.8548,31.8793,31.7325,31.8426,93400.0
2012-09-12 11:30:00,52.07,52.11,51.91,51.91,72100.0,31.8426,31.8671,31.7448,31.7448,72100.0
2012-09-12 12:00:00,51.91,51.95,51.78,51.89,64000.0,31.7448,31.7692,31.6653,31.7325,64000.0
2012-09-12 12:30:00,51.88,51.99,51.86,51.9,55200.0,31.7264,31.7937,31.7142,31.7387,55200.0
2012-09-12 13:00:00,51.93,52.02,51.88,51.93,54600.0,31.757,31.812,31.7264,31.757,54600.0
2012-09-12 13:30:00,51.93,52.04,51.91,52.0,48300.0,31.757,31.8243,31.7448,31.7998,48300.0
2012-09-12 14:00:00,52.0,52.01,51.61,51.75,150600.0,31.7998,31.8059,31.5613,31.6469,150600.0
2012-09-12 14:30:00,51.75,51.84,51.54,51.58,118000.0,31.6469,31.702,31.5185,31.543,118000.0
2012-09-12 15:00:00,51.6,51.68,51.44,51.68,121000.0,31.5552,31.6041,31.4573,31.6041,121000.0
2012-09-12 15:30:00,51.68,51.7,51.48,51.5,358500.0,31.6041,31.6163,31.4818,31.494,358500.0
2012-09-13 09:30:00,51.48,51.49,51.02,51.19,164000.0,31.4818,31.4879,31.2005,31.3045,164000.0
2012-09-13 10:00:00,51.18,51.21,50.79,50.84,264000.0,31.2983,31.3167,31.0599,31.0904,264000.0
2012-09-13 10:30:00,50.84,50.98,50.84,50.97,162700.0,31.0904,31.176,31.0904,31.1699,162700.0
2012-09-13 11:00:00,50.98,51.08,50.97,51.0,96300.0,31.176,31.2372,31.1699,31.1883,96300.0
2012-09-13 11:30:00,51.01,51.03,50.86,50.92,108600.0,31.1944,31.2066,31.1027,31.1393,108600.0
2012-09-13 12:00:00,50.94,51.0,50.81,50.81,129600.0,31.1516,31.1883,31.0721,31.0721,129600.0
2012-09-13 12:30:00,50.81,51.26,50.74,51.09,333400.0,31.0721,31.3473,31.0293,31.2433,333400.0
2012-09-13 13:00:00,51.1,51.36,51.07,51.32,215300.0,31.2494,31.4084,31.2311,31.384,215300.0
2012-09-13 13:30:00,51.33,51.51,51.29,51.3,137900.0,31.3901,31.5002,31.3656,31.3717,137900.0
2012-09-13 14:00:00,51.32,51.56,51.29,51.46,202800.0,31.384,31.5307,31.3656,31.4696,202800.0
2012-09-13 14:30:00,51.47,51.49,51.22,51.35,214000.0,31.4757,31.4879,31.3228,31.4023,214000.0
2012-09-13 15:00:00,51.34,51.54,51.29,51.51,178600.0,31.3962,31.5185,31.3656,31.5002,178600.0
2012-09-13 15:30:00,51.51,51.64,51.37,51.45,359000.0,31.5002,31.5797,31.4145,31.4635,359000.0
2012-09-14 09:30:00,51.47,52.55,51.47,52.46,189100.0,31.4757,32.1362,31.4757,32.0811,189100.0
2012-09-14 10:00:00,52.47,52.99,52.44,52.74,207200.0,32.0872,32.4052,32.0689,32.2523,207200.0
2012-09-14 10:30:00,52.75,52.77,52.44,52.56,118700.0,32.2585,32.2707,32.0689,32.1423,118700.0
2012-09-14 11:00:00,52.57,52.64,52.42,52.62,97600.0,32.1484,32.1912,32.0567,32.179,97600.0
2012-09-14 11:30:00,52.62,52.78,52.56,52.62,133000.0,32.179,32.2768,32.1423,32.179,133000.0
2012-09-14 12:00:00,52.64,52.65,52.45,52.61,108000.0,32.1912,32.1973,32.075,32.1728,108000.0
2012-09-14 12:30:00,52.6,52.63,52.51,52.53,97100.0,32.1667,32.1851,32.1117,32.1239,97100.0
2012-09-14 13:00:00,52.55,52.61,52.35,52.38,75700.0,32.1362,32.1728,32.0138,32.0322,75700.0
2012-09-14 13:30:00,52.39,52.5,52.38,52.47,94300.0,32.0383,32.1056,32.0322,32.0872,94300.0
2012-09-14 14:00:00,52.46,52.48,52.35,52.43,57000.0,32.0811,32.0933,32.0138,32.0628,57000.0
2012-09-14 14:30:00,52.43,52.55,52.39,52.53,60200.0,32.0628,32.1362,32.0383,32.1239,60200.0
2012-09-14 15:00:00,52.53,52.54,52.33,52.42,127200.0,32.1239,32.13,32.0016,32.0567,127200.0
2012-09-14 15:30:00,52.41,52.48,52.31,52.47,228700.0,32.0505,32.0933,31.9894,32.0872,228700.0
2012-09-17 09:30:00,51.86,52.0,51.4,51.83,230200.0,31.7142,31.7998,31.4329,31.6958,230200.0
2012-09-17 10:00:00,51.87,52.21,51.84,52.18,221500.0,31.7203,31.9282,31.702,31.9099,221500.0
2012-09-17 10:30:00,52.21,52.21,51.92,51.97,107100.0,31.9282,31.9282,31.7509,31.7815,107100.0
2012-09-17 11:00:00,51.96,52.04,51.88,51.93,57900.0,31.7753,31.8243,31.7264,31.757,57900.0
2012-09-17 11:30:00,51.92,52.11,51.92,51.98,87400.0,31.7509,31.8671,31.7509,31.7876,87400.0
2012-09-17 12:00:00,51.97,51.98,51.86,51.91,81300.0,31.7815,31.7876,31.7142,31.7448,81300.0
2012-09-17 12:30:00,51.91,52.0,51.88,51.95,56900.0,31.7448,31.7998,31.7264,31.7692,56900.0
2012-09-17 13:00:00,51.94,52.0,51.91,51.91,66000.0,31.7631,31.7998,31.7448,31.7448,66000.0
2012-09-17 13:30:00,51.91,51.92,51.82,51.91,65400.0,31.7448,31.7509,31.6897,31.7448,65400.0
2012-09-17 14:00:00,51.91,52.0,51.81,51.93,73900.0,31.7448,31.7998,31.6836,31.757,73900.0
2012-09-17 14:30:00,51.93,51.97,51.86,51.88,72300.0,31.757,31.7815,31.7142,31.7264,72300.0
2012-09-17 15:00:00,51.88,51.89,51.78,51.79,141000.0,31.7264,31.7325,31.6653,31.6714,141000.0
2012-09-17 15:30:00,51.79,51.94,51.74,51.87,397800.0,31.6714,31.7631,31.6408,31.7203,397800.0
2012-09-18 09:30:00,51.86,51.86,51.35,51.54,152400.0,31.7142,31.7142,31.4023,31.5185,152400.0
2012-09-18 10:00:00,51.55,51.65,51.42,51.5,232000.0,31.5246,31.5858,31.4451,31.494,232000.0
2012-09-18 10:30:00,51.5,51.51,51.1,51.17,173800.0,31.494,31.5002,31.2494,31.2922,173800.0
2012-09-18 11:00:00,51.18,51.31,51.18,51.29,85300.0,31.2983,31.3778,31.2983,31.3656,85300.0
2012-09-18 11:30:00,51.28,51.28,51.16,51.2,104800.0,31.3595,31.3595,31.2861,31.3106,104800.0
2012-09-18 12:00:00,51.19,51.26,51.09,51.1,86100.0,31.3045,31.3473,31.2433,31.2494,86100.0
2012-09-18 12:30:00,51.1,51.18,51.01,51.14,227600.0,31.2494,31.2983,31.1944,31.2739,227600.0
2012-09-18 13:00:00,51.13,51.17,51.01,51.11,124500.0,31.2678,31.2922,31.1944,31.2555,124500.0
2012-09-18 13:30:00,51.11,51.12,50.95,50.99,136000.0,31.2555,31.2617,31.1577,31.1822,136000.0
2012-09-18 14:00:00,50.98,51.05,50.92,51.02,106400.0,31.176,31.2188,31.1393,31.2005,106400.0
2012-09-18 14:30:00,51.02,51.1,51.0,51.07,83500.0,31.2005,31.2494,31.1883,31.2311,83500.0
2012-09-18 15:00:00,51.06,51.18,51.02,51.04,126700.0,31.225,31.2983,31.2005,31.2127,126700.0
2012-09-18 15:30:00,51.03,51.04,50.75,50.88,520500.0,31.2066,31.2127,31.0354,31.1149,520500.0
2012-09-19 09:30:00,49.17,49.3,48.39,49.2,1015500.0,30.0692,30.1487,29.5922,30.0875,1015500.0
2012-09-19 10:00:00,49.2,49.35,48.92,49.0,697500.0,30.0875,30.1792,29.9163,29.9652,697500.0
2012-09-19 10:30:00,48.99,49.07,48.88,48.98,454600.0,29.9591,30.008,29.8918,29.953,454600.0
2012-09-19 11:00:00,48.98,49.05,48.88,48.94,283700.0,29.953,29.9958,29.8918,29.9285,283700.0
2012-09-19 11:30:00,48.94,48.97,48.8,48.9,202600.0,29.9285,29.9469,29.8429,29.904,202600.0
2012-09-19 12:00:00,48.89,49.0,48.71,48.76,422400.0,29.8979,29.9652,29.7879,29.8184,422400.0
2012-09-19 12:30:00,48.76,48.85,48.46,48.51,304300.0,29.8184,29.8735,29.635,29.6656,304300.0
2012-09-19 13:00:00,48.5,48.66,48.39,48.65,354400.0,29.6594,29.7573,29.5922,29.7512,354400.0
2012-09-19 13:30:00,48.65,48.72,48.28,48.5,445200.0,29.7512,29.794,29.5249,29.6594,445200.0
2012-09-19 14:00:00,48.5,48.7,48.42,48.66,313100.0,29.6594,29.7817,29.6105,29.7573,313100.0
2012-09-19 14:30:00,48.65,48.84,48.62,48.83,190000.0,29.7512,29.8674,29.7328,29.8612,190000.0
2012-09-19 15:00:00,48.83,48.83,48.6,48.67,288000.0,29.8612,29.8612,29.7206,29.7634,288000.0
2012-09-19 15:30:00,48.67,48.72,48.39,48.43,715200.0,29.7634,29.794,29.5922,29.6166,715200.0
2012-09-20 09:30:00,48.19,48.19,47.39,47.56,484500.0,29.4699,29.4699,28.9806,29.0846,484500.0
2012-09-20 10:00:00,47.56,48.09,47.51,47.88,555100.0,29.0846,29.4087,29.054,29.2803,555100.0
2012-09-20 10:30:00,47.88,48.0,47.71,47.98,187100.0,29.2803,29.3537,29.1763,29.3414,187100.0
2012-09-20 11:00:00,47.98,48.05,47.84,47.92,214700.0,29.3414,29.3842,29.2558,29.3047,214700.0
2012-09-20 11:30:00,47.91,47.92,47.73,47.78,121600.0,29.2986,29.3047,29.1886,29.2191,121600.0
2012-09-20 12:00:00,47.78,47.87,47.61,47.67,178400.0,29.2191,29.2742,29.1152,29.1519,178400.0
2012-09-20 12:30:00,47.67,47.87,47.62,47.84,96100.0,29.1519,29.2742,29.1213,29.2558,96100.0
2012-09-20 13:00:00,47.83,47.98,47.8,47.97,89100.0,29.2497,29.3414,29.2314,29.3353,89100.0
2012-09-20 13:30:00,47.97,48.07,47.82,47.85,129800.0,29.3353,29.3965,29.2436,29.2619,129800.0
2012-09-20 14:00:00,47.85,47.86,47.76,47.77,140000.0,29.2619,29.2681,29.2069,29.213,140000.0
2012-09-20 14:30:00,47.76,47.82,47.69,47.7,161900.0,29.2069,29.2436,29.1641,29.1702,161900.0
2012-09-20 15:00:00,47.7,47.72,47.55,47.6,275400.0,29.1702,29.1824,29.0785,29.1091,275400.0
2012-09-20 15:30:00,47.6,47.67,47.5,47.57,487900.0,29.1091,29.1519,29.0479,29.0907,487900.0
2012-09-21 09:30:00,47.36,47.87,47.36,47.84,647200.0,28.9623,29.2742,28.9623,29.2558,647200.0
2012-09-21 10:00:00,47.85,47.87,47.6,47.87,129500.0,29.2619,29.2742,29.1091,29.2742,129500.0
2012-09-21 10:30:00,47.88,47.94,47.81,47.93,149800.0,29.2803,29.317,29.2375,29.3109,149800.0
2012-09-21 11:00:00,47.91,47.92,47.69,47.74,120700.0,29.2986,29.3047,29.1641,29.1947,120700.0
2012-09-21 11:30:00,47.74,47.8,47.67,47.75,104000.0,29.1947,29.2314,29.1519,29.2008,104000.0
2012-09-21 12:00:00,47.75,47.79,47.7,47.78,212600.0,29.2008,29.2252,29.1702,29.2191,212600.0
2012-09-21 12:30:00,47.78,47.87,47.76,47.83,47700.0,29.2191,29.2742,29.2069,29.2497,47700.0
2012-09-21 13:00:00,47.84,47.85,47.75,47.76,46200.0,29.2558,29.2619,29.2008,29.2069,46200.0
2012-09-21 13:30:00,47.75,47.8,47.72,47.73,57600.0,29.2008,29.2314,29.1824,29.1886,57600.0
2012-09-21 14:00:00,47.73,47.75,47.64,47.66,89000.0,29.1886,29.2008,29.1335,29.1457,89000.0
2012-09-21 14:30:00,47.66,47.75,47.66,47.73,107500.0,29.1457,29.2008,29.1457,29.1886,107500.0
2012-09-21 15:00:00,47.72,47.78,47.68,47.71,132800.0,29.1824,29.2191,29.158,29.1763,132800.0
2012-09-21 15:30:00,47.72,47.73,47.6,47.64,366600.0,29.1824,29.1886,29.1091,29.1335,366600.0
2012-09-24 09:30:00,47.53,47.61,46.94,47.04,304700.0,29.0662,29.1152,28.7054,28.7666,304700.0
2012-09-24 10:00:00,47.05,47.26,46.96,47.04,147900.0,28.7727,28.9011,28.7177,28.7666,147900.0
2012-09-24 10:30:00,47.03,47.23,47.02,47.23,115800.0,28.7605,28.8828,28.7544,28.8828,115800.0
2012-09-24 11:00:00,47.22,47.23,47.06,47.1,164500.0,28.8767,28.8828,28.7788,28.8033,164500.0
2012-09-24 11:30:00,47.09,47.16,47.04,47.07,110800.0,28.7972,28.84,28.7666,28.7849,110800.0
2012-09-24 12:00:00,47.07,47.07,46.98,46.98,105700.0,28.7849,28.7849,28.7299,28.7299,105700.0
2012-09-24 12:30:00,46.98,47.1,46.92,47.05,68500.0,28.7299,28.8033,28.6932,28.7727,68500.0
2012-09-24 13:00:00,47.05,47.08,47.01,47.04,36000.0,28.7727,28.7911,28.7482,28.7666,36000.0
2012-09-24 13:30:00,47.04,47.05,46.9,46.91,85800.0,28.7666,28.7727,28.681,28.6871,85800.0
2012-09-24 14:00:00,46.91,47.16,46.89,47.16,84600.0,28.6871,28.84,28.6749,28.84,84600.0
2012-09-24 14:30:00,47.15,47.19,47.07,47.15,112000.0,28.8339,28.8583,28.7849,28.8339,112000.0
2012-09-24 15:00:00,47.15,47.22,47.1,47.22,151500.0,28.8339,28.8767,28.8033,28.8767,151500.0
2012-09-24 15:30:00,47.21,47.23,47.08,47.12,381900.0,28.8706,28.8828,28.7911,28.8155,381900.0
2012-09-25 09:30:00,47.55,47.79,46.95,47.1,315100.0,29.0785,29.2252,28.7116,28.8033,315100.0
2012-09-25 10:00:00,47.1,47.36,47.07,47.27,158900.0,28.8033,28.9623,28.7849,28.9072,158900.0
2012-09-25 10:30:00,47.26,47.51,47.21,47.5,314000.0,28.9011,29.054,28.8706,29.0479,314000.0
2012-09-25 11:00:00,47.5,47.59,47.39,47.44,112200.0,29.0479,29.1029,28.9806,29.0112,112200.0
2012-09-25 11:30:00,47.43,47.43,47.29,47.29,98100.0,29.0051,29.0051,28.9195,28.9195,98100.0
2012-09-25 12:00:00,47.3,47.35,47.27,47.31,96700.0,28.9256,28.9562,28.9072,28.9317,96700.0
2012-09-25 12:30:00,47.31,47.37,47.04,47.13,108500.0,28.9317,28.9684,28.7666,28.8216,108500.0
2012-09-25 13:00:00,47.13,47.13,47.0,47.0,58000.0,28.8216,28.8216,28.7421,28.7421,58000.0
2012-09-25 13:30:00,47.0,47.14,46.82,46.88,117000.0,28.7421,28.8277,28.6321,28.6687,117000.0
2012-09-25 14:00:00,46.89,46.94,46.71,46.76,169400.0,28.6749,28.7054,28.5648,28.5954,169400.0
2012-09-25 14:30:00,46.76,46.97,46.75,46.83,197000.0,28.5954,28.7238,28.5892,28.6382,197000.0
2012-09-25 15:00:00,46.83,46.96,46.66,46.94,314900.0,28.6382,28.7177,28.5342,28.7054,314900.0
2012-09-25 15:30:00,46.95,46.99,46.74,46.86,679900.0,28.7116,28.736,28.5831,28.6565,679900.0
2012-09-26 09:30:00,46.96,46.98,46.42,46.71,243600.0,28.7177,28.7299,28.3874,28.5648,243600.0
2012-09-26 10:00:00,46.69,46.72,46.43,46.52,272200.0,28.5526,28.5709,28.3936,28.4486,272200.0
2012-09-26 10:30:00,46.52,46.69,46.46,46.55,330000.0,28.4486,28.5526,28.4119,28.4669,330000.0
2012-09-26 11:00:00,46.53,46.78,46.48,46.78,196100.0,28.4547,28.6076,28.4241,28.6076,196100.0
2012-09-26 11:30:00,46.78,46.85,46.64,46.82,166100.0,28.6076,28.6504,28.522,28.6321,166100.0
2012-09-26 12:00:00,46.81,46.93,46.51,46.53,205600.0,28.6259,28.6993,28.4425,28.4547,205600.0
2012-09-26 12:30:00,46.54,46.64,46.42,46.56,238800.0,28.4608,28.522,28.3874,28.4731,238800.0
2012-09-26 13:00:00,46.57,46.72,46.47,46.65,142000.0,28.4792,28.5709,28.418,28.5281,142000.0
2012-09-26 13:30:00,46.67,46.7,46.43,46.43,88200.0,28.5403,28.5587,28.3936,28.3936,88200.0
2012-09-26 14:00:00,46.44,46.69,46.44,46.61,167900.0,28.3997,28.5526,28.3997,28.5036,167900.0
2012-09-26 14:30:00,46.6,46.7,46.6,46.64,263600.0,28.4975,28.5587,28.4975,28.522,263600.0
2012-09-26 15:00:00,46.64,46.79,46.6,46.67,242500.0,28.522,28.6137,28.4975,28.5403,242500.0
2012-09-26 15:30:00,46.68,46.87,46.61,46.85,497300.0,28.5464,28.6626,28.5036,28.6504,497300.0
2012-09-27 09:30:00,47.06,47.25,46.62,46.93,410700.0,28.7788,28.895,28.5098,28.6993,410700.0
2012-09-27 10:00:00,46.9,47.1,46.8,47.09,278400.0,28.681,28.8033,28.6198,28.7972,278400.0
2012-09-27 10:30:00,47.09,47.19,47.02,47.18,169000.0,28.7972,28.8583,28.7544,28.8522,169000.0
2012-09-27 11:00:00,47.17,47.23,47.09,47.2,215500.0,28.8461,28.8828,28.7972,28.8644,215500.0
2012-09-27 11:30:00,47.2,47.4,47.13,47.38,127600.0,28.8644,28.9867,28.8216,28.9745,127600.0
2012-09-27 12:00:00,47.39,47.8,47.39,47.76,173100.0,28.9806,29.2314,28.9806,29.2069,173100.0
2012-09-27 12:30:00,47.75,47.79,47.61,47.64,102500.0,29.2008,29.2252,29.1152,29.1335,102500.0
2012-09-27 13:00:00,47.64,47.77,47.59,47.74,87500.0,29.1335,29.213,29.1029,29.1947,87500.0
2012-09-27 13:30:00,47.74,47.98,47.74,47.87,230500.0,29.1947,29.3414,29.1947,29.2742,230500.0
2012-09-27 14:00:00,47.87,47.89,47.78,47.83,133500.0,29.2742,29.2864,29.2191,29.2497,133500.0
2012-09-27 14:30:00,47.84,47.9,47.77,47.81,129200.0,29.2558,29.2925,29.213,29.2375,129200.0
2012-09-27 15:00:00,47.8,47.98,47.76,47.9,249600.0,29.2314,29.3414,29.2069,29.2925,249600.0
2012-09-27 15:30:00,47.89,47.96,47.82,47.93,615400.0,29.2864,29.3292,29.2436,29.3109,615400.0
2012-09-28 09:30:00,47.58,47.58,47.04,47.3,205000.0,29.0968,29.0968,28.7666,28.9256,205000.0
2012-09-28 10:00:00,47.29,47.51,47.19,47.27,117800.0,28.9195,29.054,28.8583,28.9072,117800.0
2012-09-28 10:30:00,47.26,47.41,47.25,47.41,112100.0,28.9011,28.9929,28.895,28.9929,112100.0
2012-09-28 11:00:00,47.42,47.88,47.33,47.64,430300.0,28.999,29.2803,28.9439,29.1335,430300.0
2012-09-28 11:30:00,47.61,47.67,47.42,47.55,153900.0,29.1152,29.1519,28.999,29.0785,153900.0
2012-09-28 12:00:00,47.52,47.78,47.51,47.61,84500.0,29.0601,29.2191,29.054,29.1152,84500.0
2012-09-28 12:30:00,47.61,47.67,47.6,47.65,101100.0,29.1152,29.1519,29.1091,29.1396,101100.0
2012-09-28 13:00:00,47.65,47.74,47.58,47.67,132100.0,29.1396,29.1947,29.0968,29.1519,132100.0
2012-09-28 13:30:00,47.68,48.0,47.68,47.97,251700.0,29.158,29.3537,29.158,29.3353,251700.0
2012-09-28 14:00:00,47.96,48.1,47.66,47.68,236100.0,29.3292,29.4148,29.1457,29.158,236100.0
2012-09-28 14:30:00,47.66,47.95,47.52,47.75,311500.0,29.1457,29.3231,29.0601,29.2008,311500.0
2012-09-28 15:00:00,47.74,47.98,47.67,47.73,272500.0,29.1947,29.3414,29.1519,29.1886,272500.0
2012-09-28 15:30:00,47.73,47.84,47.62,47.71,412300.0,29.1886,29.2558,29.1213,29.1763,412300.0
2012-10-01 09:30:00,48.0,48.18,47.71,48.03,382400.0,29.3537,29.4637,29.1763,29.372,382400.0
2012-10-01 10:00:00,48.03,48.94,48.03,48.33,501000.0,29.372,29.9285,29.372,29.5555,501000.0
2012-10-01 10:30:00,48.32,48.32,47.94,48.02,162200.0,29.5494,29.5494,29.317,29.3659,162200.0
2012-10-01 11:00:00,48.02,48.27,48.02,48.18,151900.0,29.3659,29.5188,29.3659,29.4637,151900.0
2012-10-01 11:30:00,48.19,48.19,48.01,48.01,165800.0,29.4699,29.4699,29.3598,29.3598,165800.0
2012-10-01 12:00:00,48.01,48.03,47.72,47.8,157000.0,29.3598,29.372,29.1824,29.2314,157000.0
2012-10-01 12:30:00,47.8,47.96,47.72,47.77,192800.0,29.2314,29.3292,29.1824,29.213,192800.0
2012-10-01 13:00:00,47.78,47.79,47.51,47.66,126100.0,29.2191,29.2252,29.054,29.1457,126100.0
2012-10-01 13:30:00,47.65,47.66,47.41,47.59,165700.0,29.1396,29.1457,28.9929,29.1029,165700.0
2012-10-01 14:00:00,47.6,47.67,47.51,47.57,175300.0,29.1091,29.1519,29.054,29.0907,175300.0
2012-10-01 14:30:00,47.58,47.64,47.48,47.49,174600.0,29.0968,29.1335,29.0357,29.0418,174600.0
2012-10-01 15:00:00,47.49,47.5,47.22,47.34,401600.0,29.0418,29.0479,28.8767,28.9501,401600.0
2012-10-01 15:30:00,47.33,47.36,47.21,47.3,402900.0,28.9439,28.9623,28.8706,28.9256,402900.0
2012-10-02 09:30:00,47.33,47.45,47.06,47.15,293000.0,28.9439,29.0173,28.7788,28.8339,293000.0
2012-10-02 10:00:00,47.17,47.35,46.86,47.34,188800.0,28.8461,28.9562,28.6565,28.9501,188800.0
2012-10-02 10:30:00,47.33,47.37,47.18,47.29,197900.0,28.9439,28.9684,28.8522,28.9195,197900.0
2012-10-02 11:00:00,47.28,47.44,47.28,47.36,123300.0,28.9134,29.0112,28.9134,28.9623,123300.0
2012-10-02 11:30:00,47.35,47.52,47.12,47.32,122600.0,28.9562,29.0601,28.8155,28.9378,122600.0
2012-10-02 12:00:00,47.31,47.52,47.27,47.45,92500.0,28.9317,29.0601,28.9072,29.0173,92500.0
2012-10-02 12:30:00,47.44,47.45,47.3,47.31,65000.0,29.0112,29.0173,28.9256,28.9317,65000.0
2012-10-02 13:00:00,47.31,47.36,47.28,47.31,54200.0,28.9317,28.9623,28.9134,28.9317,54200.0
2012-10-02 13:30:00,47.33,47.47,47.27,47.36,95200.0,28.9439,29.0296,28.9072,28.9623,95200.0
2012-10-02 14:00:00,47.35,47.43,47.21,47.22,96800.0,28.9562,29.0051,28.8706,28.8767,96800.0
2012-10-02 14:30:00,47.21,47.31,47.13,47.23,71700.0,28.8706,28.9317,28.8216,28.8828,71700.0
2012-10-02 15:00:00,47.23,47.43,47.19,47.39,85900.0,28.8828,29.0051,28.8583,28.9806,85900.0
2012-10-02 15:30:00,47.39,47.57,47.36,47.56,287400.0,28.9806,29.0907,28.9623,29.0846,287400.0
2012-10-03 09:30:00,47.63,47.77,47.3,47.34,177400.0,29.1274,29.213,28.9256,28.9501,177400.0
2012-10-03 10:00:00,47.37,47.64,47.16,47.41,116200.0,28.9684,29.1335,28.84,28.9929,116200.0
2012-10-03 10:30:00,47.42,47.44,47.11,47.13,163600.0,28.999,29.0112,28.8094,28.8216,163600.0
2012-10-03 11:00:00,47.13,47.57,47.12,47.44,109000.0,28.8216,29.0907,28.8155,29.0112,109000.0
2012-10-03 11:30:00,47.44,47.58,47.32,47.52,87800.0,29.0112,29.0968,28.9378,29.0601,87800.0
2012-10-03 12:00:00,47.5,47.55,47.41,47.43,105700.0,29.0479,29.0785,28.9929,29.0051,105700.0
2012-10-03 12:30:00,47.46,47.6,47.46,47.52,57800.0,29.0234,29.1091,29.0234,29.0601,57800.0
2012-10-03 13:00:00,47.52,47.53,47.44,47.45,42200.0,29.0601,29.0662,29.0112,29.0173,42200.0
2012-10-03 13:30:00,47.44,47.47,47.22,47.24,124000.0,29.0112,29.0296,28.8767,28.8889,124000.0
2012-10-03 14:00:00,47.23,47.26,47.11,47.12,130800.0,28.8828,28.9011,28.8094,28.8155,130800.0
2012-10-03 14:30:00,47.11,47.3,47.11,47.14,141300.0,28.8094,28.9256,28.8094,28.8277,141300.0
2012-10-03 15:00:00,47.14,47.25,47.1,47.21,174800.0,28.8277,28.895,28.8033,28.8706,174800.0
2012-10-03 15:30:00,47.21,47.24,47.13,47.18,355600.0,28.8706,28.8889,28.8216,28.8522,355600.0
2012-10-04 09:30:00,47.39,47.53,47.08,47.11,184800.0,28.9806,29.0662,28.7911,28.8094,184800.0
2012-10-04 10:00:00,47.09,47.6,47.09,47.53,128500.0,28.7972,29.1091,28.7972,29.0662,128500.0
2012-10-04 10:30:00,47.54,47.67,47.5,47.66,95800.0,29.0724,29.1519,29.0479,29.1457,95800.0
2012-10-04 11:00:00,47.65,47.67,47.4,47.43,96000.0,29.1396,29.1519,28.9867,29.0051,96000.0
2012-10-04 11:30:00,47.42,47.53,47.34,47.41,51600.0,28.999,29.0662,28.9501,28.9929,51600.0
2012-10-04 12:00:00,47.41,47.45,47.34,47.37,142800.0,28.9929,29.0173,28.9501,28.9684,142800.0
2012-10-04 12:30:00,47.38,47.4,47.06,47.13,138800.0,28.9745,28.9867,28.7788,28.8216,138800.0
2012-10-04 13:00:00,47.14,47.41,47.14,47.37,66500.0,28.8277,28.9929,28.8277,28.9684,66500.0
2012-10-04 13:30:00,47.36,47.42,47.34,47.36,37600.0,28.9623,28.999,28.9501,28.9623,37600.0
2012-10-04 14:00:00,47.38,47.39,47.21,47.31,69300.0,28.9745,28.9806,28.8706,28.9317,69300.0
2012-10-04 14:30:00,47.32,47.35,47.2,47.27,62500.0,28.9378,28.9562,28.8644,28.9072,62500.0
2012-10-04 15:00:00,47.26,47.32,47.21,47.28,100900.0,28.9011,28.9378,28.8706,28.9134,100900.0
2012-10-04 15:30:00,47.29,47.29,47.06,47.15,371800.0,28.9195,28.9195,28.7788,28.8339,371800.0
2012-10-05 09:30:00,47.41,47.88,47.4,47.65,139300.0,28.9929,29.2803,28.9867,29.1396,139300.0
2012-10-05 10:00:00,47.67,47.95,47.53,47.91,128700.0,29.1519,29.3231,29.0662,29.2986,128700.0
2012-10-05 10:30:00,47.92,48.02,47.63,47.66,116700.0,29.3047,29.3659,29.1274,29.1457,116700.0
2012-10-05 11:00:00,47.65,47.69,47.5,47.52,69000.0,29.1396,29.1641,29.0479,29.0601,69000.0
2012-10-05 11:30:00,47.53,47.62,47.48,47.49,45800.0,29.0662,29.1213,29.0357,29.0418,45800.0
2012-10-05 12:00:00,47.49,47.61,47.42,47.56,78100.0,29.0418,29.1152,28.999,29.0846,78100.0
2012-10-05 12:30:00,47.57,47.66,47.57,47.63,30500.0,29.0907,29.1457,29.0907,29.1274,30500.0
2012-10-05 13:00:00,47.64,47.67,47.54,47.54,19800.0,29.1335,29.1519,29.0724,29.0724,19800.0
2012-10-05 13:30:00,47.53,47.59,47.5,47.56,24800.0,29.0662,29.1029,29.0479,29.0846,24800.0
2012-10-05 14:00:00,47.54,47.58,47.43,47.43,39400.0,29.0724,29.0968,29.0051,29.0051,39400.0
2012-10-05 14:30:00,47.43,47.43,47.12,47.15,67000.0,29.0051,29.0051,28.8155,28.8339,67000.0
2012-10-05 15:00:00,47.16,47.24,47.1,47.18,74700.0,28.84,28.8889,28.8033,28.8522,74700.0
2012-10-05 15:30:00,47.2,47.2,47.06,47.11,303600.0,28.8644,28.8644,28.7788,28.8094,303600.0
2012-10-08 09:30:00,46.87,46.89,46.48,46.67,204800.0,28.6626,28.6749,28.4241,28.5403,204800.0
2012-10-08 10:00:00,46.67,46.89,46.64,46.64,121500.0,28.5403,28.6749,28.522,28.522,121500.0
2012-10-08 10:30:00,46.64,46.9,46.6,46.84,138100.0,28.522,28.681,28.4975,28.6443,138100.0
2012-10-08 11:00:00,46.83,46.92,46.71,46.82,73400.0,28.6382,28.6932,28.5648,28.6321,73400.0
2012-10-08 11:30:00,46.82,46.89,46.72,46.88,96600.0,28.6321,28.6749,28.5709,28.6687,96600.0
2012-10-08 12:00:00,46.89,46.92,46.73,46.78,43200.0,28.6749,28.6932,28.577,28.6076,43200.0
2012-10-08 12:30:00,46.79,46.97,46.79,46.94,64800.0,28.6137,28.7238,28.6137,28.7054,64800.0
2012-10-08 13:00:00,46.94,46.97,46.88,46.89,75900.0,28.7054,28.7238,28.6687,28.6749,75900.0
2012-10-08 13:30:00,46.89,46.93,46.83,46.86,58200.0,28.6749,28.6993,28.6382,28.6565,58200.0
2012-10-08 14:00:00,46.88,46.88,46.71,46.72,48000.0,28.6687,28.6687,28.5648,28.5709,48000.0
2012-10-08 14:30:00,46.73,46.76,46.7,46.72,51000.0,28.577,28.5954,28.5587,28.5709,51000.0
2012-10-08 15:00:00,46.73,46.89,46.71,46.82,112300.0,28.577,28.6749,28.5648,28.6321,112300.0
2012-10-08 15:30:00,46.82,46.87,46.76,46.83,144800.0,28.6321,28.6626,28.5954,28.6382,144800.0
2012-10-09 09:30:00,46.82,46.86,46.48,46.66,234400.0,28.6321,28.6565,28.4241,28.5342,234400.0
2012-10-09 10:00:00,46.66,47.06,46.66,46.73,168000.0,28.5342,28.7788,28.5342,28.577,168000.0
2012-10-09 10:30:00,46.74,46.84,46.38,46.55,121300.0,28.5831,28.6443,28.363,28.4669,121300.0
2012-10-09 11:00:00,46.55,46.59,46.29,46.34,144500.0,28.4669,28.4914,28.3079,28.3385,144500.0
2012-10-09 11:30:00,46.33,46.35,46.2,46.27,136200.0,28.3324,28.3446,28.2529,28.2957,136200.0
2012-10-09 12:00:00,46.27,46.49,46.26,46.45,104200.0,28.2957,28.4303,28.2896,28.4058,104200.0
2012-10-09 12:30:00,46.45,46.49,46.38,46.49,90500.0,28.4058,28.4303,28.363,28.4303,90500.0
2012-10-09 13:00:00,46.48,46.58,46.42,46.47,96000.0,28.4241,28.4853,28.3874,28.418,96000.0
2012-10-09 13:30:00,46.47,46.5,46.33,46.34,72500.0,28.418,28.4364,28.3324,28.3385,72500.0
2012-10-09 14:00:00,46.32,46.55,46.31,46.51,69300.0,28.3263,28.4669,28.3202,28.4425,69300.0
2012-10-09 14:30:00,46.51,46.68,46.47,46.66,177400.0,28.4425,28.5464,28.418,28.5342,177400.0
2012-10-09 15:00:00,46.67,46.68,46.43,46.45,149800.0,28.5403,28.5464,28.3936,28.4058,149800.0
2012-10-09 15:30:00,46.44,46.55,46.38,46.46,358200.0,28.3997,28.4669,28.363,28.4119,358200.0
2012-10-10 09:30:00,46.38,46.44,46.0,46.2,206500.0,28.363,28.3997,28.1306,28.2529,206500.0
2012-10-10 10:00:00,46.18,46.44,46.05,46.12,312900.0,28.2407,28.3997,28.1612,28.204,312900.0
2012-10-10 10:30:00,46.11,46.13,45.89,46.04,153500.0,28.1979,28.2101,28.0633,28.1551,153500.0
2012-10-10 11:00:00,46.04,46.1,45.94,45.99,125000.0,28.1551,28.1918,28.0939,28.1245,125000.0
2012-10-10 11:30:00,45.98,46.04,45.86,45.88,95000.0,28.1184,28.1551,28.045,28.0572,95000.0
2012-10-10 12:00:00,45.88,45.92,45.75,45.85,95400.0,28.0572,28.0817,27.9777,28.0389,95400.0
2012-10-10 12:30:00,45.83,45.83,45.56,45.62,108800.0,28.0266,28.0266,27.8615,27.8982,108800.0
2012-10-10 13:00:00,45.62,45.64,45.54,45.56,118400.0,27.8982,27.9104,27.8493,27.8615,118400.0
2012-10-10 13:30:00,45.56,45.69,45.53,45.67,86400.0,27.8615,27.941,27.8432,27.9288,86400.0
2012-10-10 14:00:00,45.67,45.89,45.61,45.66,195300.0,27.9288,28.0633,27.8921,27.9227,195300.0
2012-10-10 14:30:00,45.66,45.71,45.44,45.48,155000.0,27.9227,27.9533,27.7881,27.8126,155000.0
2012-10-10 15:00:00,45.48,45.62,45.46,45.49,172000.0,27.8126,27.8982,27.8004,27.8187,172000.0
2012-10-10 15:30:00,45.5,45.62,45.47,45.56,273800.0,27.8248,27.8982,27.8065,27.8615,273800.0
2012-10-11 09:30:00,45.62,45.75,45.26,45.48,402700.0,27.8982,27.9777,27.6781,27.8126,402700.0
2012-10-11 10:00:00,45.48,45.51,45.23,45.33,435400.0,27.8126,27.8309,27.6597,27.7209,435400.0
2012-10-11 10:30:00,45.34,45.5,45.3,45.49,198000.0,27.727,27.8248,27.7025,27.8187,198000.0
2012-10-11 11:00:00,45.49,45.49,45.27,45.38,142800.0,27.8187,27.8187,27.6842,27.7514,142800.0
2012-10-11 11:30:00,45.39,45.39,45.03,45.1,164500.0,27.7576,27.7576,27.5374,27.5802,164500.0
2012-10-11 12:00:00,45.11,45.25,45.08,45.12,137500.0,27.5863,27.6719,27.568,27.5924,137500.0
2012-10-11 12:30:00,45.12,45.33,45.09,45.3,154400.0,27.5924,27.7209,27.5741,27.7025,154400.0
2012-10-11 13:00:00,45.28,45.35,45.14,45.2,123500.0,27.6903,27.7331,27.6047,27.6414,123500.0
2012-10-11 13:30:00,45.19,45.2,45.02,45.04,125600.0,27.6353,27.6414,27.5313,27.5435,125600.0
2012-10-11 14:00:00,45.04,45.12,44.98,45.05,177800.0,27.5435,27.5924,27.5068,27.5496,177800.0
2012-10-11 14:30:00,45.07,45.08,44.93,44.94,142200.0,27.5619,27.568,27.4763,27.4824,142200.0
2012-10-11 15:00:00,44.94,45.09,44.92,45.08,168200.0,27.4824,27.5741,27.4701,27.568,168200.0
2012-10-11 15:30:00,45.08,45.08,44.88,44.9,335500.0,27.568,27.568,27.4457,27.4579,335500.0
2012-10-12 09:30:00,44.93,45.42,44.7,45.41,280200.0,27.4763,27.7759,27.3356,27.7698,280200.0
2012-10-12 10:00:00,45.4,45.51,45.3,45.47,159500.0,27.7637,27.8309,27.7025,27.8065,159500.0
2012-10-12 10:30:00,45.47,45.77,45.42,45.7,198200.0,27.8065,27.9899,27.7759,27.9471,198200.0
2012-10-12 11:00:00,45.69,45.72,45.19,45.19,212900.0,27.941,27.9594,27.6353,27.6353,212900.0
2012-10-12 11:30:00,45.18,45.19,44.95,45.04,159700.0,27.6291,27.6353,27.4885,27.5435,159700.0
2012-10-12 12:00:00,45.05,45.08,44.94,45.03,110600.0,27.5496,27.568,27.4824,27.5374,110600.0
2012-10-12 12:30:00,45.02,45.18,45.01,45.18,85000.0,27.5313,27.6291,27.5252,27.6291,85000.0
2012-10-12 13:00:00,45.18,45.23,45.08,45.13,90800.0,27.6291,27.6597,27.568,27.5986,90800.0
2012-10-12 13:30:00,45.13,45.15,45.05,45.12,63500.0,27.5986,27.6108,27.5496,27.5924,63500.0
2012-10-12 14:00:00,45.12,45.23,45.06,45.19,95700.0,27.5924,27.6597,27.5558,27.6353,95700.0
2012-10-12 14:30:00,45.2,45.29,45.17,45.2,103900.0,27.6414,27.6964,27.623,27.6414,103900.0
2012-10-12 15:00:00,45.2,45.27,45.12,45.22,161500.0,27.6414,27.6842,27.5924,27.6536,161500.0
2012-10-12 15:30:00,45.22,45.23,45.09,45.15,241200.0,27.6536,27.6597,27.5741,27.6108,241200.0
2012-10-15 09:30:00,45.38,45.73,45.17,45.48,287700.0,27.7514,27.9655,27.623,27.8126,287700.0
2012-10-15 10:00:00,45.48,45.49,45.21,45.21,151400.0,27.8126,27.8187,27.6475,27.6475,151400.0
2012-10-15 10:30:00,45.21,45.37,45.19,45.35,142500.0,27.6475,27.7453,27.6353,27.7331,142500.0
2012-10-15 11:00:00,45.36,45.58,45.33,45.55,130300.0,27.7392,27.8738,27.7209,27.8554,130300.0
2012-10-15 11:30:00,45.53,45.74,45.53,45.57,155900.0,27.8432,27.9716,27.8432,27.8676,155900.0
2012-10-15 12:00:00,45.56,45.72,45.56,45.72,173700.0,27.8615,27.9594,27.8615,27.9594,173700.0
2012-10-15 12:30:00,45.71,45.89,45.71,45.87,161300.0,27.9533,28.0633,27.9533,28.0511,161300.0
2012-10-15 13:00:00,45.86,45.96,45.85,45.86,149300.0,28.045,28.1061,28.0389,28.045,149300.0
2012-10-15 13:30:00,45.86,45.87,45.78,45.8,83100.0,28.045,28.0511,27.9961,28.0083,83100.0
2012-10-15 14:00:00,45.8,45.88,45.77,45.78,113100.0,28.0083,28.0572,27.9899,27.9961,113100.0
2012-10-15 14:30:00,45.77,45.78,45.51,45.59,181900.0,27.9899,27.9961,27.8309,27.8799,181900.0
2012-10-15 15:00:00,45.58,45.73,45.57,45.69,209100.0,27.8738,27.9655,27.8676,27.941,209100.0
2012-10-15 15:30:00,45.69,45.87,45.68,45.77,426600.0,27.941,28.0511,27.9349,27.9899,426600.0
2012-10-16 09:30:00,45.88,46.13,45.53,46.09,558200.0,28.0572,28.2101,27.8432,28.1856,558200.0
2012-10-16 10:00:00,46.08,46.3,46.04,46.1,380000.0,28.1795,28.3141,28.1551,28.1918,380000.0
2012-10-16 10:30:00,46.1,46.15,46.01,46.12,385400.0,28.1918,28.2223,28.1367,28.204,385400.0
2012-10-16 11:00:00,46.12,46.34,45.99,46.34,295600.0,28.204,28.3385,28.1245,28.3385,295600.0
2012-10-16 11:30:00,46.33,46.41,46.27,46.3,291800.0,28.3324,28.3813,28.2957,28.3141,291800.0
2012-10-16 12:00:00,46.31,46.58,46.29,46.41,291000.0,28.3202,28.4853,28.3079,28.3813,291000.0
2012-10-16 12:30:00,46.41,46.57,46.41,46.48,158600.0,28.3813,28.4792,28.3813,28.4241,158600.0
2012-10-16 13:00:00,46.47,46.54,46.45,46.49,114600.0,28.418,28.4608,28.4058,28.4303,114600.0
2012-10-16 13:30:00,46.49,46.59,46.46,46.59,295800.0,28.4303,28.4914,28.4119,28.4914,295800.0
2012-10-16 14:00:00,46.58,46.59,46.33,46.34,258200.0,28.4853,28.4914,28.3324,28.3385,258200.0
2012-10-16 14:30:00,46.34,46.36,46.25,46.29,178000.0,28.3385,28.3508,28.2835,28.3079,178000.0
2012-10-16 15:00:00,46.3,46.31,46.16,46.21,342000.0,28.3141,28.3202,28.2284,28.259,342000.0
2012-10-16 15:30:00,46.22,46.32,46.19,46.32,726000.0,28.2651,28.3263,28.2468,28.3263,726000.0
2012-10-17 09:30:00,46.02,46.75,45.77,46.73,418200.0,28.1428,28.5892,27.9899,28.577,418200.0
2012-10-17 10:00:00,46.73,47.12,46.71,46.9,221700.0,28.577,28.8155,28.5648,28.681,221700.0
2012-10-17 10:30:00,46.91,46.94,46.45,46.48,214800.0,28.6871,28.7054,28.4058,28.4241,214800.0
2012-10-17 11:00:00,46.5,46.5,46.08,46.23,244200.0,28.4364,28.4364,28.1795,28.2713,244200.0
2012-10-17 11:30:00,46.23,46.33,45.92,45.93,299400.0,28.2713,28.3324,28.0817,28.0878,299400.0
2012-10-17 12:00:00,45.92,46.04,45.89,46.01,241500.0,28.0817,28.1551,28.0633,28.1367,241500.0
2012-10-17 12:30:00,46.0,46.19,45.98,46.12,104100.0,28.1306,28.2468,28.1184,28.204,104100.0
2012-10-17 13:00:00,46.13,46.13,45.9,45.91,129400.0,28.2101,28.2101,28.0694,28.0756,129400.0
2012-10-17 13:30:00,45.91,46.05,45.6,45.77,273200.0,28.0756,28.1612,27.886,27.9899,273200.0
2012-10-17 14:00:00,45.77,45.84,45.66,45.7,169600.0,27.9899,28.0328,27.9227,27.9471,169600.0
2012-10-17 14:30:00,45.69,45.75,45.65,45.66,208600.0,27.941,27.9777,27.9166,27.9227,208600.0
2012-10-17 15:00:00,45.66,45.77,45.64,45.7,285900.0,27.9227,27.9899,27.9104,27.9471,285900.0
2012-10-17 15:30:00,45.7,45.84,45.67,45.75,460800.0,27.9471,28.0328,27.9288,27.9777,460800.0
2012-10-18 09:30:00,45.88,46.18,45.56,46.11,272800.0,28.0572,28.2407,27.8615,28.1979,272800.0
2012-10-18 10:00:00,46.13,46.31,45.82,45.95,201700.0,28.2101,28.3202,28.0205,28.1,201700.0
2012-10-18 10:30:00,45.94,46.28,45.94,46.26,101100.0,28.0939,28.3018,28.0939,28.2896,101100.0
2012-10-18 11:00:00,46.25,46.54,46.19,46.24,168900.0,28.2835,28.4608,28.2468,28.2774,168900.0
2012-10-18 11:30:00,46.25,46.45,46.17,46.36,86600.0,28.2835,28.4058,28.2346,28.3508,86600.0
2012-10-18 12:00:00,46.36,46.42,46.21,46.23,52500.0,28.3508,28.3874,28.259,28.2713,52500.0
2012-10-18 12:30:00,46.23,46.25,46.06,46.16,160000.0,28.2713,28.2835,28.1673,28.2284,160000.0
2012-10-18 13:00:00,46.16,46.18,45.99,46.12,95400.0,28.2284,28.2407,28.1245,28.204,95400.0
2012-10-18 13:30:00,46.11,46.14,46.05,46.11,105300.0,28.1979,28.2162,28.1612,28.1979,105300.0
2012-10-18 14:00:00,46.1,46.23,46.08,46.2,161400.0,28.1918,28.2713,28.1795,28.2529,161400.0
2012-10-18 14:30:00,46.19,46.43,46.1,46.41,159500.0,28.2468,28.3936,28.1918,28.3813,159500.0
2012-10-18 15:00:00,46.39,46.43,46.22,46.4,249300.0,28.3691,28.3936,28.2651,28.3752,249300.0
2012-10-18 15:30:00,46.4,46.63,46.4,46.58,576000.0,28.3752,28.5159,28.3752,28.4853,576000.0
2012-10-19 09:30:00,46.58,46.64,46.2,46.35,394300.0,28.4853,28.522,28.2529,28.3446,394300.0
2012-10-19 10:00:00,46.35,46.44,46.21,46.24,110000.0,28.3446,28.3997,28.259,28.2774,110000.0
2012-10-19 10:30:00,46.23,46.24,45.89,45.94,219200.0,28.2713,28.2774,28.0633,28.0939,219200.0
2012-10-19 11:00:00,45.92,46.01,45.72,45.76,147400.0,28.0817,28.1367,27.9594,27.9838,147400.0
2012-10-19 11:30:00,45.76,45.88,45.66,45.73,134700.0,27.9838,28.0572,27.9227,27.9655,134700.0
2012-10-19 12:00:00,45.72,45.77,45.62,45.73,167200.0,27.9594,27.9899,27.8982,27.9655,167200.0
2012-10-19 12:30:00,45.72,45.81,45.66,45.69,100800.0,27.9594,28.0144,27.9227,27.941,100800.0
2012-10-19 13:00:00,45.68,45.79,45.62,45.7,87900.0,27.9349,28.0022,27.8982,27.9471,87900.0
2012-10-19 13:30:00,45.71,45.73,45.55,45.58,92200.0,27.9533,27.9655,27.8554,27.8738,92200.0
2012-10-19 14:00:00,45.57,45.68,45.5,45.55,92200.0,27.8676,27.9349,27.8248,27.8554,92200.0
2012-10-19 14:30:00,45.54,45.59,45.46,45.55,122500.0,27.8493,27.8799,27.8004,27.8554,122500.0
2012-10-19 15:00:00,45.55,45.6,45.42,45.51,140500.0,27.8554,27.886,27.7759,27.8309,140500.0
2012-10-19 15:30:00,45.52,45.66,45.51,45.59,312900.0,27.8371,27.9227,27.8309,27.8799,312900.0
2012-10-22 09:30:00,45.77,46.33,45.72,46.27,361800.0,27.9899,28.3324,27.9594,28.2957,361800.0
2012-10-22 10:00:00,46.21,46.52,46.19,46.52,456200.0,28.259,28.4486,28.2468,28.4486,456200.0
2012-10-22 10:30:00,46.53,46.65,46.4,46.44,250000.0,28.4547,28.5281,28.3752,28.3997,250000.0
2012-10-22 11:00:00,46.42,46.5,46.32,46.46,185400.0,28.3874,28.4364,28.3263,28.4119,185400.0
2012-10-22 11:30:00,46.46,46.63,46.41,46.54,222600.0,28.4119,28.5159,28.3813,28.4608,222600.0
2012-10-22 12:00:00,46.54,46.59,46.45,46.49,155200.0,28.4608,28.4914,28.4058,28.4303,155200.0
2012-10-22 12:30:00,46.49,46.55,46.42,46.48,112200.0,28.4303,28.4669,28.3874,28.4241,112200.0
2012-10-22 13:00:00,46.48,46.51,46.34,46.38,147800.0,28.4241,28.4425,28.3385,28.363,147800.0
2012-10-22 13:30:00,46.38,46.52,46.34,46.51,185600.0,28.363,28.4486,28.3385,28.4425,185600.0
2012-10-22 14:00:00,46.5,46.73,46.49,46.73,330400.0,28.4364,28.577,28.4303,28.577,330400.0
2012-10-22 14:30:00,46.73,46.81,46.65,46.77,384200.0,28.577,28.6259,28.5281,28.6015,384200.0
2012-10-22 15:00:00,46.77,46.9,46.66,46.89,596800.0,28.6015,28.681,28.5342,28.6749,596800.0
2012-10-22 15:30:00,46.89,47.01,46.78,46.95,895000.0,28.6749,28.7482,28.6076,28.7116,895000.0
2012-10-23 09:30:00,46.28,46.51,46.07,46.29,191700.0,28.3018,28.4425,28.1734,28.3079,191700.0
2012-10-23 10:00:00,46.27,46.47,46.15,46.16,153900.0,28.2957,28.418,28.2223,28.2284,153900.0
2012-10-23 10:30:00,46.15,46.17,45.81,45.99,196200.0,28.2223,28.2346,28.0144,28.1245,196200.0
2012-10-23 11:00:00,46.0,46.26,46.0,46.14,221000.0,28.1306,28.2896,28.1306,28.2162,221000.0
2012-10-23 11:30:00,46.13,46.16,45.94,46.12,138300.0,28.2101,28.2284,28.0939,28.204,138300.0
2012-10-23 12:00:00,46.12,46.35,46.06,46.34,76700.0,28.204,28.3446,28.1673,28.3385,76700.0
2012-10-23 12:30:00,46.31,46.82,46.31,46.8,186700.0,28.3202,28.6321,28.3202,28.6198,186700.0
2012-10-23 13:00:00,46.8,46.88,46.62,46.63,147100.0,28.6198,28.6687,28.5098,28.5159,147100.0
2012-10-23 13:30:00,46.63,46.66,46.52,46.61,106100.0,28.5159,28.5342,28.4486,28.5036,106100.0
2012-10-23 14:00:00,46.61,46.64,46.37,46.54,175600.0,28.5036,28.522,28.3569,28.4608,175600.0
2012-10-23 14:30:00,46.53,46.76,46.51,46.64,241900.0,28.4547,28.5954,28.4425,28.522,241900.0
2012-10-23 15:00:00,46.65,46.83,46.64,46.64,226700.0,28.5281,28.6382,28.522,28.522,226700.0
2012-10-23 15:30:00,46.64,46.68,46.44,46.61,606300.0,28.522,28.5464,28.3997,28.5036,606300.0
2012-10-24 09:30:00,46.75,47.0,46.68,46.74,158100.0,28.5892,28.7421,28.5464,28.5831,158100.0
2012-10-24 10:00:00,46.74,47.09,46.58,46.99,224000.0,28.5831,28.7972,28.4853,28.736,224000.0
2012-10-24 10:30:00,46.97,47.25,46.93,47.24,420300.0,28.7238,28.895,28.6993,28.8889,420300.0
2012-10-24 11:00:00,47.24,47.34,47.03,47.13,198400.0,28.8889,28.9501,28.7605,28.8216,198400.0
2012-10-24 11:30:00,47.14,47.15,47.06,47.09,73900.0,28.8277,28.8339,28.7788,28.7972,73900.0
2012-10-24 12:00:00,47.09,47.21,47.05,47.13,72300.0,28.7972,28.8706,28.7727,28.8216,72300.0
2012-10-24 12:30:00,47.13,47.26,47.09,47.25,64400.0,28.8216,28.9011,28.7972,28.895,64400.0
2012-10-24 13:00:00,47.25,47.28,47.07,47.27,62700.0,28.895,28.9134,28.7849,28.9072,62700.0
2012-10-24 13:30:00,47.25,47.31,47.21,47.28,63900.0,28.895,28.9317,28.8706,28.9134,63900.0
2012-10-24 14:00:00,47.27,47.3,47.1,47.25,134200.0,28.9072,28.9256,28.8033,28.895,134200.0
2012-10-24 14:30:00,47.25,47.29,47.14,47.14,157000.0,28.895,28.9195,28.8277,28.8277,157000.0
2012-10-24 15:00:00,47.13,47.21,47.04,47.2,315400.0,28.8216,28.8706,28.7666,28.8644,315400.0
2012-10-24 15:30:00,47.2,47.26,47.01,47.13,506300.0,28.8644,28.9011,28.7482,28.8216,506300.0
2012-10-25 09:30:00,47.29,47.48,46.22,46.74,914100.0,28.9195,29.0357,28.2651,28.5831,914100.0
2012-10-25 10:00:00,46.74,47.12,46.66,47.01,397500.0,28.5831,28.8155,28.5342,28.7482,397500.0
2012-10-25 10:30:00,47.0,47.13,46.87,47.07,348100.0,28.7421,28.8216,28.6626,28.7849,348100.0
2012-10-25 11:00:00,47.07,47.17,46.89,47.01,160500.0,28.7849,28.8461,28.6749,28.7482,160500.0
2012-10-25 11:30:00,47.01,47.04,46.8,46.86,247300.0,28.7482,28.7666,28.6198,28.6565,247300.0
2012-10-25 12:00:00,46.86,46.97,46.79,46.86,112700.0,28.6565,28.7238,28.6137,28.6565,112700.0
2012-10-25 12:30:00,46.86,46.95,46.79,46.95,102800.0,28.6565,28.7116,28.6137,28.7116,102800.0
2012-10-25 13:00:00,46.95,46.98,46.8,46.91,106500.0,28.7116,28.7299,28.6198,28.6871,106500.0
2012-10-25 13:30:00,46.9,47.04,46.85,47.03,142200.0,28.681,28.7666,28.6504,28.7605,142200.0
2012-10-25 14:00:00,47.03,47.18,46.96,47.15,194200.0,28.7605,28.8522,28.7177,28.8339,194200.0
2012-10-25 14:30:00,47.15,47.48,47.15,47.46,359900.0,28.8339,29.0357,28.8339,29.0234,359900.0
2012-10-25 15:00:00,47.45,47.48,47.16,47.2,532000.0,29.0173,29.0357,28.84,28.8644,532000.0
2012-10-25 15:30:00,47.2,47.25,47.02,47.14,598700.0,28.8644,28.895,28.7544,28.8277,598700.0
2012-10-26 09:30:00,46.83,48.3,46.2,47.18,690300.0,28.6382,29.5371,28.2529,28.8522,690300.0
2012-10-26 10:00:00,47.18,47.37,46.72,46.8,378700.0,28.8522,28.9684,28.5709,28.6198,378700.0
2012-10-26 10:30:00,46.8,47.11,46.76,46.89,265900.0,28.6198,28.8094,28.5954,28.6749,265900.0
2012-10-26 11:00:00,46.88,47.28,46.86,47.26,293700.0,28.6687,28.9134,28.6565,28.9011,293700.0
2012-10-26 11:30:00,47.25,47.44,46.79,46.84,208000.0,28.895,29.0112,28.6137,28.6443,208000.0
2012-10-26 12:00:00,46.83,47.04,46.73,47.0,349800.0,28.6382,28.7666,28.577,28.7421,349800.0
2012-10-26 12:30:00,46.99,47.07,46.95,47.07,185900.0,28.736,28.7849,28.7116,28.7849,185900.0
2012-10-26 13:00:00,47.07,47.07,46.58,46.67,135800.0,28.7849,28.7849,28.4853,28.5403,135800.0
2012-10-26 13:30:00,46.66,46.74,46.56,46.59,186000.0,28.5342,28.5831,28.4731,28.4914,186000.0
2012-10-26 14:00:00,46.6,46.64,46.49,46.52,236400.0,28.4975,28.522,28.4303,28.4486,236400.0
2012-10-26 14:30:00,46.52,46.56,46.39,46.54,244900.0,28.4486,28.4731,28.3691,28.4608,244900.0
2012-10-26 15:00:00,46.53,46.64,46.45,46.51,256200.0,28.4547,28.522,28.4058,28.4425,256200.0
2012-10-26 15:30:00,46.52,46.68,46.43,46.64,494100.0,28.4486,28.5464,28.3936,28.522,494100.0
2012-10-31 09:30:00,46.71,47.0,46.48,46.48,223500.0,28.5648,28.7421,28.4241,28.4241,223500.0
2012-10-31 10:00:00,46.5,46.57,46.03,46.15,263800.0,28.4364,28.4792,28.1489,28.2223,263800.0
2012-10-31 10:30:00,46.13,46.32,46.04,46.07,133800.0,28.2101,28.3263,28.1551,28.1734,133800.0
2012-10-31 11:00:00,46.06,46.4,45.88,46.37,161200.0,28.1673,28.3752,28.0572,28.3569,161200.0
2012-10-31 11:30:00,46.34,46.64,46.23,46.38,218700.0,28.3385,28.522,28.2713,28.363,218700.0
2012-10-31 12:00:00,46.38,46.46,46.23,46.27,71300.0,28.363,28.4119,28.2713,28.2957,71300.0
2012-10-31 12:30:00,46.27,46.35,46.23,46.31,54500.0,28.2957,28.3446,28.2713,28.3202,54500.0
2012-10-31 13:00:00,46.33,46.35,46.13,46.28,79200.0,28.3324,28.3446,28.2101,28.3018,79200.0
2012-10-31 13:30:00,46.29,46.42,46.29,46.36,106400.0,28.3079,28.3874,28.3079,28.3508,106400.0
2012-10-31 14:00:00,46.36,46.6,46.36,46.57,85700.0,28.3508,28.4975,28.3508,28.4792,85700.0
2012-10-31 14:30:00,46.59,46.62,46.39,46.48,216700.0,28.4914,28.5098,28.3691,28.4241,216700.0
2012-10-31 15:00:00,46.47,46.71,46.45,46.7,150900.0,28.418,28.5648,28.4058,28.5587,150900.0
2012-10-31 15:30:00,46.7,46.78,46.48,46.52,372100.0,28.5587,28.6076,28.4241,28.4486,372100.0
2012-11-01 09:30:00,46.92,47.87,46.68,47.74,304400.0,28.6932,29.2742,28.5464,29.1947,304400.0
2012-11-01 10:00:00,47.79,48.45,47.69,48.4,268200.0,29.2252,29.6289,29.1641,29.5983,268200.0
2012-11-01 10:30:00,48.38,48.41,48.0,48.27,202500.0,29.5861,29.6044,29.3537,29.5188,202500.0
2012-11-01 11:00:00,48.25,48.38,48.17,48.2,114700.0,29.5066,29.5861,29.4576,29.476,114700.0
2012-11-01 11:30:00,48.19,48.71,48.16,48.53,125000.0,29.4699,29.7879,29.4515,29.6778,125000.0
2012-11-01 12:00:00,48.54,48.58,48.25,48.25,98900.0,29.6839,29.7084,29.5066,29.5066,98900.0
2012-11-01 12:30:00,48.26,48.32,48.22,48.24,74400.0,29.5127,29.5494,29.4882,29.5004,74400.0
2012-11-01 13:00:00,48.25,48.39,48.2,48.35,57800.0,29.5066,29.5922,29.476,29.5677,57800.0
2012-11-01 13:30:00,48.35,48.55,48.29,48.51,66800.0,29.5677,29.69,29.531,29.6656,66800.0
2012-11-01 14:00:00,48.51,48.56,48.38,48.45,86800.0,29.6656,29.6961,29.5861,29.6289,86800.0
2012-11-01 14:30:00,48.46,48.62,48.44,48.62,104100.0,29.635,29.7328,29.6227,29.7328,104100.0
2012-11-01 15:00:00,48.62,48.7,48.59,48.63,131000.0,29.7328,29.7817,29.7145,29.7389,131000.0
2012-11-01 15:30:00,48.62,48.79,48.49,48.7,480400.0,29.7328,29.8368,29.6533,29.7817,480400.0
2012-11-02 09:30:00,48.63,48.71,47.83,47.93,319700.0,29.7389,29.7879,29.2497,29.3109,319700.0
2012-11-02 10:00:00,47.9,48.0,47.54,47.58,197600.0,29.2925,29.3537,29.0724,29.0968,197600.0
2012-11-02 10:30:00,47.57,47.82,47.53,47.68,185200.0,29.0907,29.2436,29.0662,29.158,185200.0
2012-11-02 11:00:00,47.68,47.8,47.58,47.75,90500.0,29.158,29.2314,29.0968,29.2008,90500.0
2012-11-02 11:30:00,47.75,47.89,47.67,47.81,105000.0,29.2008,29.2864,29.1519,29.2375,105000.0
2012-11-02 12:00:00,47.82,47.92,47.69,47.92,123500.0,29.2436,29.3047,29.1641,29.3047,123500.0
2012-11-02 12:30:00,47.93,48.02,47.91,47.97,63300.0,29.3109,29.3659,29.2986,29.3353,63300.0
2012-11-02 13:00:00,47.97,48.06,47.93,48.02,150700.0,29.3353,29.3904,29.3109,29.3659,150700.0
2012-11-02 13:30:00,48.01,48.14,47.98,48.0,126900.0,29.3598,29.4393,29.3414,29.3537,126900.0
2012-11-02 14:00:00,48.0,48.09,47.98,48.08,145300.0,29.3537,29.4087,29.3414,29.4026,145300.0
2012-11-02 14:30:00,48.08,48.1,48.05,48.08,156500.0,29.4026,29.4148,29.3842,29.4026,156500.0
2012-11-02 15:00:00,48.07,48.17,48.05,48.07,228300.0,29.3965,29.4576,29.3842,29.3965,228300.0
2012-11-02 15:30:00,48.07,48.09,47.9,47.9,516400.0,29.3965,29.4087,29.2925,29.2925,516400.0
2012-11-05 09:30:00,47.76,47.96,47.48,47.81,161400.0,29.2069,29.3292,29.0357,29.2375,161400.0
2012-11-05 10:00:00,47.8,47.98,47.75,47.88,103500.0,29.2314,29.3414,29.2008,29.2803,103500.0
2012-11-05 10:30:00,47.9,48.19,47.86,48.15,107200.0,29.2925,29.4699,29.2681,29.4454,107200.0
2012-11-05 11:00:00,48.16,48.27,48.12,48.15,108200.0,29.4515,29.5188,29.4271,29.4454,108200.0
2012-11-05 11:30:00,48.15,48.17,47.9,47.93,75900.0,29.4454,29.4576,29.2925,29.3109,75900.0
2012-11-05 12:00:00,47.93,47.98,47.87,47.87,42200.0,29.3109,29.3414,29.2742,29.2742,42200.0
2012-11-05 12:30:00,47.88,47.9,47.75,47.78,54600.0,29.2803,29.2925,29.2008,29.2191,54600.0
2012-11-05 13:00:00,47.79,47.93,47.77,47.92,72200.0,29.2252,29.3109,29.213,29.3047,72200.0
2012-11-05 13:30:00,47.91,48.16,47.91,48.13,85700.0,29.2986,29.4515,29.2986,29.4332,85700.0
2012-11-05 14:00:00,48.13,48.33,48.1,48.32,100100.0,29.4332,29.5555,29.4148,29.5494,100100.0
2012-11-05 14:30:00,48.33,48.36,48.25,48.32,100300.0,29.5555,29.5738,29.5066,29.5494,100300.0
2012-11-05 15:00:00,48.33,48.4,48.3,48.34,130800.0,29.5555,29.5983,29.5371,29.5616,130800.0
2012-11-05 15:30:00,48.35,48.48,48.23,48.27,435400.0,29.5677,29.6472,29.4943,29.5188,435400.0
2012-11-06 09:30:00,48.48,48.74,48.19,48.69,148300.0,29.6472,29.8062,29.4699,29.7756,148300.0
2012-11-06 10:00:00,48.68,48.79,48.65,48.74,188400.0,29.7695,29.8368,29.7512,29.8062,188400.0
2012-11-06 10:30:00,48.75,48.88,48.65,48.7,202100.0,29.8123,29.8918,29.7512,29.7817,202100.0
2012-11-06 11:00:00,48.69,48.71,48.47,48.48,167700.0,29.7756,29.7879,29.6411,29.6472,167700.0
2012-11-06 11:30:00,48.5,48.71,48.47,48.68,186800.0,29.6594,29.7879,29.6411,29.7695,186800.0
2012-11-06 12:00:00,48.68,48.79,48.64,48.66,262700.0,29.7695,29.8368,29.7451,29.7573,262700.0
2012-11-06 12:30:00,48.67,48.73,48.53,48.61,173600.0,29.7634,29.8001,29.6778,29.7267,173600.0
2012-11-06 13:00:00,48.62,48.67,48.53,48.53,124800.0,29.7328,29.7634,29.6778,29.6778,124800.0
2012-11-06 13:30:00,48.52,48.68,48.52,48.64,111200.0,29.6717,29.7695,29.6717,29.7451,111200.0
2012-11-06 14:00:00,48.64,48.69,48.54,48.56,231100.0,29.7451,29.7756,29.6839,29.6961,231100.0
2012-11-06 14:30:00,48.57,48.65,48.54,48.59,155400.0,29.7022,29.7512,29.6839,29.7145,155400.0
2012-11-06 15:00:00,48.58,48.86,48.58,48.85,306300.0,29.7084,29.8796,29.7084,29.8735,306300.0
2012-11-06 15:30:00,48.84,48.9,48.73,48.88,495100.0,29.8674,29.904,29.8001,29.8918,495100.0
2012-11-07 09:30:00,48.36,48.51,47.74,47.77,195300.0,29.5738,29.6656,29.1947,29.213,195300.0
2012-11-07 10:00:00,47.76,47.8,47.08,47.09,378600.0,29.2069,29.2314,28.7911,28.7972,378600.0
2012-11-07 10:30:00,47.09,47.31,46.8,46.81,326100.0,28.7972,28.9317,28.6198,28.6259,326100.0
2012-11-07 11:00:00,46.82,47.11,46.79,46.92,207700.0,28.6321,28.8094,28.6137,28.6932,207700.0
2012-11-07 11:30:00,46.91,47.01,46.82,46.97,215400.0,28.6871,28.7482,28.6321,28.7238,215400.0
2012-11-07 12:00:00,46.98,47.24,46.95,47.18,122800.0,28.7299,28.8889,28.7116,28.8522,122800.0
2012-11-07 12:30:00,47.18,47.23,46.88,46.89,86000.0,28.8522,28.8828,28.6687,28.6749,86000.0
2012-11-07 13:00:00,46.89,47.07,46.85,46.97,82400.0,28.6749,28.7849,28.6504,28.7238,82400.0
2012-11-07 13:30:00,46.97,47.11,46.95,46.98,69300.0,28.7238,28.8094,28.7116,28.7299,69300.0
2012-11-07 14:00:00,46.98,47.12,46.96,46.99,68300.0,28.7299,28.8155,28.7177,28.736,68300.0
2012-11-07 14:30:00,46.98,47.02,46.74,47.02,149800.0,28.7299,28.7544,28.5831,28.7544,149800.0
2012-11-07 15:00:00,47.0,47.21,46.91,47.14,124400.0,28.7421,28.8706,28.6871,28.8277,124400.0
2012-11-07 15:30:00,47.14,47.2,46.92,46.93,294300.0,28.8277,28.8644,28.6932,28.6993,294300.0
2012-11-08 09:30:00,46.83,46.92,46.36,46.39,248900.0,28.6382,28.6932,28.3508,28.3691,248900.0
2012-11-08 10:00:00,46.39,46.56,46.18,46.25,154600.0,28.3691,28.4731,28.2407,28.2835,154600.0
2012-11-08 10:30:00,46.25,46.26,46.02,46.13,286000.0,28.2835,28.2896,28.1428,28.2101,286000.0
2012-11-08 11:00:00,46.13,46.22,46.05,46.13,137900.0,28.2101,28.2651,28.1612,28.2101,137900.0
2012-11-08 11:30:00,46.14,46.15,45.95,46.0,125100.0,28.2162,28.2223,28.1,28.1306,125100.0
2012-11-08 12:00:00,46.01,46.02,45.76,45.77,131300.0,28.1367,28.1428,27.9838,27.9899,131300.0
2012-11-08 12:30:00,45.77,45.84,45.66,45.83,138700.0,27.9899,28.0328,27.9227,28.0266,138700.0
2012-11-08 13:00:00,45.83,45.86,45.67,45.71,91900.0,28.0266,28.045,27.9288,27.9533,91900.0
2012-11-08 13:30:00,45.71,45.71,45.58,45.66,179500.0,27.9533,27.9533,27.8738,27.9227,179500.0
2012-11-08 14:00:00,45.65,45.66,45.53,45.57,162500.0,27.9166,27.9227,27.8432,27.8676,162500.0
2012-11-08 14:30:00,45.57,45.69,45.52,45.63,248000.0,27.8676,27.941,27.8371,27.9043,248000.0
2012-11-08 15:00:00,45.63,45.74,45.6,45.64,265900.0,27.9043,27.9716,27.886,27.9104,265900.0
2012-11-08 15:30:00,45.64,45.75,45.6,45.63,1067800.0,27.9104,27.9777,27.886,27.9043,1067800.0
2012-11-09 09:30:00,45.65,46.23,45.6,46.09,408000.0,27.9166,28.2713,27.886,28.1856,408000.0
2012-11-09 10:00:00,46.09,46.22,45.92,46.05,234900.0,28.1856,28.2651,28.0817,28.1612,234900.0
2012-11-09 10:30:00,46.05,46.3,45.99,46.29,312300.0,28.1612,28.3141,28.1245,28.3079,312300.0
2012-11-09 11:00:00,46.29,46.32,46.14,46.19,252900.0,28.3079,28.3263,28.2162,28.2468,252900.0
2012-11-09 11:30:00,46.19,46.39,46.08,46.39,192500.0,28.2468,28.3691,28.1795,28.3691,192500.0
2012-11-09 12:00:00,46.39,46.41,46.3,46.4,160300.0,28.3691,28.3813,28.3141,28.3752,160300.0
2012-11-09 12:30:00,46.4,46.58,46.37,46.53,165500.0,28.3752,28.4853,28.3569,28.4547,165500.0
2012-11-09 13:00:00,46.51,46.6,46.33,46.34,419300.0,28.4425,28.4975,28.3324,28.3385,419300.0
2012-11-09 13:30:00,46.34,46.51,46.3,46.48,177500.0,28.3385,28.4425,28.3141,28.4241,177500.0
2012-11-09 14:00:00,46.47,46.48,46.32,46.48,244200.0,28.418,28.4241,28.3263,28.4241,244200.0
2012-11-09 14:30:00,46.48,46.51,46.35,46.4,213700.0,28.4241,28.4425,28.3446,28.3752,213700.0
2012-11-09 15:00:00,46.4,46.41,46.25,46.32,174100.0,28.3752,28.3813,28.2835,28.3263,174100.0
2012-11-09 15:30:00,46.32,46.49,46.2,46.24,302000.0,28.3263,28.4303,28.2529,28.2774,302000.0
2012-11-12 09:30:00,47.05,47.5,46.84,47.26,361700.0,28.7727,29.0479,28.6443,28.9011,361700.0
2012-11-12 10:00:00,47.24,47.32,46.93,47.02,170500.0,28.8889,28.9378,28.6993,28.7544,170500.0
2012-11-12 10:30:00,47.03,47.39,46.99,47.06,309800.0,28.7605,28.9806,28.736,28.7788,309800.0
2012-11-12 11:00:00,47.05,47.32,47.03,47.31,122700.0,28.7727,28.9378,28.7605,28.9317,122700.0
2012-11-12 11:30:00,47.32,47.44,47.26,47.36,119700.0,28.9378,29.0112,28.9011,28.9623,119700.0
2012-11-12 12:00:00,47.36,47.48,47.35,47.47,72600.0,28.9623,29.0357,28.9562,29.0296,72600.0
2012-11-12 12:30:00,47.47,47.74,47.46,47.71,113300.0,29.0296,29.1947,29.0234,29.1763,113300.0
2012-11-12 13:00:00,47.72,48.0,47.71,47.96,173800.0,29.1824,29.3537,29.1763,29.3292,173800.0
2012-11-12 13:30:00,47.97,47.98,47.73,47.89,161600.0,29.3353,29.3414,29.1886,29.2864,161600.0
2012-11-12 14:00:00,47.89,47.91,47.78,47.8,141600.0,29.2864,29.2986,29.2191,29.2314,141600.0
2012-11-12 14:30:00,47.79,47.93,47.75,47.91,151500.0,29.2252,29.3109,29.2008,29.2986,151500.0
2012-11-12 15:00:00,47.91,47.91,47.77,47.78,173500.0,29.2986,29.2986,29.213,29.2191,173500.0
2012-11-12 15:30:00,47.78,47.8,47.58,47.6,516900.0,29.2191,29.2314,29.0968,29.1091,516900.0
2012-11-13 09:30:00,47.23,47.44,46.88,47.06,740000.0,28.8828,29.0112,28.6687,28.7788,740000.0
2012-11-13 10:00:00,47.05,47.16,46.87,47.04,397200.0,28.7727,28.84,28.6626,28.7666,397200.0
2012-11-13 10:30:00,47.05,47.16,46.85,47.16,418400.0,28.7727,28.84,28.6504,28.84,418400.0
2012-11-13 11:00:00,47.16,47.25,47.06,47.08,285400.0,28.84,28.895,28.7788,28.7911,285400.0
2012-11-13 11:30:00,47.07,47.14,46.9,46.99,193200.0,28.7849,28.8277,28.681,28.736,193200.0
2012-11-13 12:00:00,46.99,47.03,46.81,46.97,180600.0,28.736,28.7605,28.6259,28.7238,180600.0
2012-11-13 12:30:00,46.95,46.99,46.78,46.82,260400.0,28.7116,28.736,28.6076,28.6321,260400.0
2012-11-13 13:00:00,46.81,46.86,46.77,46.8,214000.0,28.6259,28.6565,28.6015,28.6198,214000.0
2012-11-13 13:30:00,46.81,46.83,46.66,46.71,324000.0,28.6259,28.6382,28.5342,28.5648,324000.0
2012-11-13 14:00:00,46.71,46.78,46.53,46.54,278800.0,28.5648,28.6076,28.4547,28.4608,278800.0
2012-11-13 14:30:00,46.53,46.57,46.4,46.54,281800.0,28.4547,28.4792,28.3752,28.4608,281800.0
2012-11-13 15:00:00,46.54,46.58,46.21,46.21,297400.0,28.4608,28.4853,28.259,28.259,297400.0
2012-11-13 15:30:00,46.2,46.32,46.05,46.08,1188000.0,28.2529,28.3263,28.1612,28.1795,1188000.0
2012-11-14 09:30:00,46.5,46.68,45.65,45.79,310700.0,28.4364,28.5464,27.9166,28.0022,310700.0
2012-11-14 10:00:00,45.78,45.89,45.61,45.62,178500.0,27.9961,28.0633,27.8921,27.8982,178500.0
2012-11-14 10:30:00,45.61,45.63,45.25,45.31,359800.0,27.8921,27.9043,27.6719,27.7086,359800.0
2012-11-14 11:00:00,45.3,45.59,45.3,45.58,210600.0,27.7025,27.8799,27.7025,27.8738,210600.0
2012-11-14 11:30:00,45.57,45.67,45.43,45.61,141600.0,27.8676,27.9288,27.782,27.8921,141600.0
2012-11-14 12:00:00,45.62,45.69,45.58,45.66,189500.0,27.8982,27.941,27.8738,27.9227,189500.0
2012-11-14 12:30:00,45.65,45.66,45.57,45.58,177900.0,27.9166,27.9227,27.8676,27.8738,177900.0
2012-11-14 13:00:00,45.59,45.66,45.57,45.61,143200.0,27.8799,27.9227,27.8676,27.8921,143200.0
2012-11-14 13:30:00,45.62,45.7,45.59,45.65,167800.0,27.8982,27.9471,27.8799,27.9166,167800.0
2012-11-14 14:00:00,45.64,45.69,45.5,45.52,228100.0,27.9104,27.941,27.8248,27.8371,228100.0
2012-11-14 14:30:00,45.49,45.53,45.42,45.45,111300.0,27.8187,27.8432,27.7759,27.7943,111300.0
2012-11-14 15:00:00,45.44,45.47,45.24,45.33,204700.0,27.7881,27.8065,27.6658,27.7209,204700.0
2012-11-14 15:30:00,45.33,45.33,45.06,45.15,407500.0,27.7209,27.7209,27.5558,27.6108,407500.0
2012-11-15 09:30:00,44.81,45.07,44.6,44.66,474600.0,27.6522,27.8126,27.5226,27.5596,474600.0
2012-11-15 10:00:00,44.66,44.95,44.55,44.64,586800.0,27.5596,27.7386,27.4917,27.5473,586800.0
2012-11-15 10:30:00,44.63,44.7,44.51,44.56,244200.0,27.5411,27.5843,27.467,27.4979,244200.0
2012-11-15 11:00:00,44.55,44.63,44.41,44.56,469400.0,27.4917,27.5411,27.4053,27.4979,469400.0
2012-11-15 11:30:00,44.57,44.57,44.18,44.37,605400.0,27.5041,27.5041,27.2634,27.3806,605400.0
2012-11-15 12:00:00,44.36,44.38,44.04,44.15,376600.0,27.3745,27.3868,27.177,27.2449,376600.0
2012-11-15 12:30:00,44.15,44.34,43.95,43.98,606000.0,27.2449,27.3621,27.1215,27.14,606000.0
2012-11-15 13:00:00,43.98,44.3,43.9,44.28,536600.0,27.14,27.3374,27.0906,27.3251,536600.0
2012-11-15 13:30:00,44.29,44.39,44.18,44.19,487800.0,27.3313,27.393,27.2634,27.2696,487800.0
2012-11-15 14:00:00,44.18,44.29,43.86,44.11,594600.0,27.2634,27.3313,27.0659,27.2202,594600.0
2012-11-15 14:30:00,44.13,44.14,43.86,44.01,446400.0,27.2325,27.2387,27.0659,27.1585,446400.0
2012-11-15 15:00:00,44.0,44.1,43.75,44.09,777000.0,27.1523,27.214,26.998,27.2078,777000.0
2012-11-15 15:30:00,44.09,44.25,43.96,43.97,1404400.0,27.2078,27.3066,27.1276,27.1338,1404400.0
2012-11-16 09:30:00,44.14,44.41,43.84,44.07,775200.0,27.2387,27.4053,27.0536,27.1955,775200.0
2012-11-16 10:00:00,44.07,44.29,43.91,43.95,442200.0,27.1955,27.3313,27.0968,27.1215,442200.0
2012-11-16 10:30:00,43.96,44.03,43.86,43.92,213000.0,27.1276,27.1708,27.0659,27.1029,213000.0
2012-11-16 11:00:00,43.92,43.96,43.21,43.33,848200.0,27.1029,27.1276,26.6648,26.7389,848200.0
2012-11-16 11:30:00,43.35,43.91,43.34,43.88,348800.0,26.7512,27.0968,26.745,27.0783,348800.0
2012-11-16 12:00:00,43.9,44.21,43.9,44.16,412600.0,27.0906,27.2819,27.0906,27.251,412600.0
2012-11-16 12:30:00,44.18,44.39,44.13,44.15,377400.0,27.2634,27.393,27.2325,27.2449,377400.0
2012-11-16 13:00:00,44.15,44.16,43.75,43.97,305600.0,27.2449,27.251,26.998,27.1338,305600.0
2012-11-16 13:30:00,43.98,44.06,43.93,44.05,136600.0,27.14,27.1893,27.1091,27.1832,136600.0
2012-11-16 14:00:00,44.03,44.15,43.98,44.07,267600.0,27.1708,27.2449,27.14,27.1955,267600.0
2012-11-16 14:30:00,44.06,44.16,43.99,44.13,271000.0,27.1893,27.251,27.1461,27.2325,271000.0
2012-11-16 15:00:00,44.13,44.27,44.06,44.23,380800.0,27.2325,27.3189,27.1893,27.2942,380800.0
2012-11-16 15:30:00,44.24,44.49,44.23,44.32,866800.0,27.3004,27.4547,27.2942,27.3498,866800.0
2012-11-19 09:30:00,44.42,44.78,44.21,44.25,247100.0,27.4115,27.6336,27.2819,27.3066,247100.0
2012-11-19 10:00:00,44.26,44.61,44.13,44.51,183100.0,27.3128,27.5287,27.2325,27.467,183100.0
2012-11-19 10:30:00,44.51,44.59,44.35,44.37,142700.0,27.467,27.5164,27.3683,27.3806,142700.0
2012-11-19 11:00:00,44.37,44.45,44.27,44.33,95100.0,27.3806,27.43,27.3189,27.356,95100.0
2012-11-19 11:30:00,44.33,44.33,43.99,44.0,128600.0,27.356,27.356,27.1461,27.1523,128600.0
2012-11-19 12:00:00,44.01,44.37,43.99,44.34,306000.0,27.1585,27.3806,27.1461,27.3621,306000.0
2012-11-19 12:30:00,44.34,44.5,44.3,44.32,150600.0,27.3621,27.4609,27.3374,27.3498,150600.0
2012-11-19 13:00:00,44.32,44.33,44.11,44.12,95900.0,27.3498,27.356,27.2202,27.2264,95900.0
2012-11-19 13:30:00,44.12,44.19,44.07,44.16,112500.0,27.2264,27.2696,27.1955,27.251,112500.0
2012-11-19 14:00:00,44.17,44.27,44.17,44.24,72300.0,27.2572,27.3189,27.2572,27.3004,72300.0
2012-11-19 14:30:00,44.25,44.35,44.24,44.34,138900.0,27.3066,27.3683,27.3004,27.3621,138900.0
2012-11-19 15:00:00,44.34,44.35,44.22,44.23,134200.0,27.3621,27.3683,27.2881,27.2942,134200.0
2012-11-19 15:30:00,44.24,44.26,44.1,44.24,378500.0,27.3004,27.3128,27.214,27.3004,378500.0
2012-11-20 09:30:00,44.16,44.26,43.79,44.2,343500.0,27.251,27.3128,27.0227,27.2757,343500.0
2012-11-20 10:00:00,44.2,44.46,44.05,44.2,317900.0,27.2757,27.4362,27.1832,27.2757,317900.0
2012-11-20 10:30:00,44.22,44.28,44.07,44.21,103300.0,27.2881,27.3251,27.1955,27.2819,103300.0
2012-11-20 11:00:00,44.21,44.3,44.15,44.24,76000.0,27.2819,27.3374,27.2449,27.3004,76000.0
2012-11-20 11:30:00,44.26,44.54,44.24,44.44,94800.0,27.3128,27.4855,27.3004,27.4238,94800.0
2012-11-20 12:00:00,44.45,44.52,44.26,44.31,86000.0,27.43,27.4732,27.3128,27.3436,86000.0
2012-11-20 12:30:00,44.31,44.35,44.27,44.3,45400.0,27.3436,27.3683,27.3189,27.3374,45400.0
2012-11-20 13:00:00,44.3,44.32,43.9,43.91,98000.0,27.3374,27.3498,27.0906,27.0968,98000.0
2012-11-20 13:30:00,43.92,44.11,43.92,44.09,78900.0,27.1029,27.2202,27.1029,27.2078,78900.0
2012-11-20 14:00:00,44.08,44.28,44.08,44.25,111400.0,27.2017,27.3251,27.2017,27.3066,111400.0
2012-11-20 14:30:00,44.24,44.24,44.14,44.18,79300.0,27.3004,27.3004,27.2387,27.2634,79300.0
2012-11-20 15:00:00,44.18,44.28,44.15,44.16,102400.0,27.2634,27.3251,27.2449,27.251,102400.0
2012-11-20 15:30:00,44.17,44.33,44.16,44.33,254400.0,27.2572,27.356,27.251,27.356,254400.0
2012-11-21 09:30:00,44.33,44.36,44.1,44.35,118600.0,27.356,27.3745,27.214,27.3683,118600.0
2012-11-21 10:00:00,44.34,44.34,44.1,44.21,74900.0,27.3621,27.3621,27.214,27.2819,74900.0
2012-11-21 10:30:00,44.19,44.22,44.06,44.17,59500.0,27.2696,27.2881,27.1893,27.2572,59500.0
2012-11-21 11:00:00,44.2,44.28,44.18,44.24,51100.0,27.2757,27.3251,27.2634,27.3004,51100.0
2012-11-21 11:30:00,44.26,44.27,44.16,44.19,37800.0,27.3128,27.3189,27.251,27.2696,37800.0
2012-11-21 12:00:00,44.19,44.24,44.11,44.21,38900.0,27.2696,27.3004,27.2202,27.2819,38900.0
2012-11-21 12:30:00,44.2,44.25,44.19,44.19,40300.0,27.2757,27.3066,27.2696,27.2696,40300.0
2012-11-21 13:00:00,44.2,44.23,44.18,44.21,36600.0,27.2757,27.2942,27.2634,27.2819,36600.0
2012-11-21 13:30:00,44.21,44.3,44.2,44.28,56400.0,27.2819,27.3374,27.2757,27.3251,56400.0
2012-11-21 14:00:00,44.29,44.3,44.2,44.22,63400.0,27.3313,27.3374,27.2757,27.2881,63400.0
2012-11-21 14:30:00,44.23,44.24,44.14,44.14,68600.0,27.2942,27.3004,27.2387,27.2387,68600.0
2012-11-21 15:00:00,44.15,44.15,44.02,44.06,99800.0,27.2449,27.2449,27.1647,27.1893,99800.0
2012-11-21 15:30:00,44.06,44.14,44.04,44.13,128800.0,27.1893,27.2387,27.177,27.2325,128800.0
2012-11-23 09:30:00,44.5,45.04,44.47,44.89,274200.0,27.4609,27.7941,27.4423,27.7015,274200.0
2012-11-23 10:00:00,44.9,45.3,44.87,45.29,175200.0,27.7077,27.9545,27.6892,27.9484,175200.0
2012-11-23 10:30:00,45.26,45.35,45.23,45.29,111600.0,27.9299,27.9854,27.9113,27.9484,111600.0
2012-11-23 11:00:00,45.28,45.28,45.12,45.14,127200.0,27.9422,27.9422,27.8435,27.8558,127200.0
2012-11-23 11:30:00,45.14,45.3,45.13,45.28,171400.0,27.8558,27.9545,27.8496,27.9422,171400.0
2012-11-23 12:00:00,45.28,45.31,45.02,45.09,162400.0,27.9422,27.9607,27.7817,27.8249,162400.0
2012-11-23 12:30:00,45.09,45.2,45.02,45.17,329000.0,27.8249,27.8928,27.7817,27.8743,329000.0
2012-11-26 09:30:00,44.96,45.37,44.81,45.08,169600.0,27.7447,27.9977,27.6522,27.8188,169600.0
2012-11-26 10:00:00,45.08,45.12,44.93,44.99,71400.0,27.8188,27.8435,27.7262,27.7632,71400.0
2012-11-26 10:30:00,44.98,45.11,44.91,44.92,68500.0,27.7571,27.8373,27.7139,27.72,68500.0
2012-11-26 11:00:00,44.91,44.93,44.69,44.74,83300.0,27.7139,27.7262,27.5781,27.609,83300.0
2012-11-26 11:30:00,44.73,44.91,44.73,44.86,61000.0,27.6028,27.7139,27.6028,27.683,61000.0
2012-11-26 12:00:00,44.86,44.89,44.72,44.73,37400.0,27.683,27.7015,27.5966,27.6028,37400.0
2012-11-26 12:30:00,44.73,44.9,44.73,44.9,71100.0,27.6028,27.7077,27.6028,27.7077,71100.0
2012-11-26 13:00:00,44.89,45.03,44.89,44.91,66000.0,27.7015,27.7879,27.7015,27.7139,66000.0
2012-11-26 13:30:00,44.92,45.0,44.9,44.91,86500.0,27.72,27.7694,27.7077,27.7139,86500.0
2012-11-26 14:00:00,44.9,44.97,44.9,44.9,85400.0,27.7077,27.7509,27.7077,27.7077,85400.0
2012-11-26 14:30:00,44.9,45.01,44.9,44.99,92200.0,27.7077,27.7756,27.7077,27.7632,92200.0
2012-11-26 15:00:00,44.99,45.2,44.94,45.19,205300.0,27.7632,27.8928,27.7324,27.8867,205300.0
2012-11-26 15:30:00,45.19,45.2,45.08,45.12,455500.0,27.8867,27.8928,27.8188,27.8435,455500.0
2012-11-27 09:30:00,45.09,45.2,45.0,45.06,153200.0,27.8249,27.8928,27.7694,27.8064,153200.0
2012-11-27 10:00:00,45.06,45.07,44.66,44.74,143000.0,27.8064,27.8126,27.5596,27.609,143000.0
2012-11-27 10:30:00,44.73,44.98,44.71,44.81,179300.0,27.6028,27.7571,27.5904,27.6522,179300.0
2012-11-27 11:00:00,44.82,45.06,44.82,44.91,84100.0,27.6583,27.8064,27.6583,27.7139,84100.0
2012-11-27 11:30:00,44.91,45.12,44.88,45.06,72900.0,27.7139,27.8435,27.6954,27.8064,72900.0
2012-11-27 12:00:00,45.05,45.15,44.97,44.99,66900.0,27.8003,27.862,27.7509,27.7632,66900.0
2012-11-27 12:30:00,44.98,45.04,44.94,44.98,73000.0,27.7571,27.7941,27.7324,27.7571,73000.0
2012-11-27 13:00:00,44.97,45.06,44.93,44.98,85000.0,27.7509,27.8064,27.7262,27.7571,85000.0
2012-11-27 13:30:00,44.98,45.16,44.93,45.14,110800.0,27.7571,27.8681,27.7262,27.8558,110800.0
2012-11-27 14:00:00,45.13,45.15,44.87,44.88,88900.0,27.8496,27.862,27.6892,27.6954,88900.0
2012-11-27 14:30:00,44.89,44.91,44.72,44.88,102500.0,27.7015,27.7139,27.5966,27.6954,102500.0
2012-11-27 15:00:00,44.88,44.96,44.85,44.89,130700.0,27.6954,27.7447,27.6768,27.7015,130700.0
2012-11-27 15:30:00,44.88,44.9,44.68,44.75,216600.0,27.6954,27.7077,27.5719,27.6151,216600.0
2012-11-28 09:30:00,44.56,44.88,43.98,43.98,595000.0,27.4979,27.6954,27.14,27.14,595000.0
2012-11-28 10:00:00,43.98,44.43,43.85,44.43,530800.0,27.14,27.4177,27.0597,27.4177,530800.0
2012-11-28 10:30:00,44.43,44.9,44.42,44.89,270000.0,27.4177,27.7077,27.4115,27.7015,270000.0
2012-11-28 11:00:00,44.89,45.38,44.88,45.12,653600.0,27.7015,28.0039,27.6954,27.8435,653600.0
2012-11-28 11:30:00,45.13,45.14,44.97,45.07,154700.0,27.8496,27.8558,27.7509,27.8126,154700.0
2012-11-28 12:00:00,45.07,45.27,44.84,45.21,412400.0,27.8126,27.936,27.6707,27.899,412400.0
2012-11-28 12:30:00,45.21,45.45,45.2,45.31,224800.0,27.899,28.0471,27.8928,27.9607,224800.0
2012-11-28 13:00:00,45.3,45.38,45.25,45.36,97200.0,27.9545,28.0039,27.9237,27.9916,97200.0
2012-11-28 13:30:00,45.38,45.54,45.38,45.47,178600.0,28.0039,28.1026,28.0039,28.0594,178600.0
2012-11-28 14:00:00,45.48,45.5,45.33,45.4,136400.0,28.0656,28.078,27.9731,28.0162,136400.0
2012-11-28 14:30:00,45.39,45.46,45.36,45.44,155000.0,28.0101,28.0533,27.9916,28.0409,155000.0
2012-11-28 15:00:00,45.44,45.5,45.38,45.49,289000.0,28.0409,28.078,28.0039,28.0718,289000.0
2012-11-28 15:30:00,45.49,45.55,45.44,45.52,486400.0,28.0718,28.1088,28.0409,28.0903,486400.0
2012-11-29 09:30:00,45.65,45.88,45.53,45.71,142400.0,28.1705,28.3125,28.0965,28.2075,142400.0
2012-11-29 10:00:00,45.77,45.85,45.46,45.72,113200.0,28.2446,28.2939,28.0533,28.2137,113200.0
2012-11-29 10:30:00,45.72,45.74,45.61,45.67,89500.0,28.2137,28.2261,28.1458,28.1829,89500.0
2012-11-29 11:00:00,45.69,45.77,45.47,45.47,53800.0,28.1952,28.2446,28.0594,28.0594,53800.0
2012-11-29 11:30:00,45.47,45.53,45.21,45.45,131500.0,28.0594,28.0965,27.899,28.0471,131500.0
2012-11-29 12:00:00,45.47,45.63,45.43,45.55,59300.0,28.0594,28.1582,28.0348,28.1088,59300.0
2012-11-29 12:30:00,45.55,45.65,45.55,45.57,53800.0,28.1088,28.1705,28.1088,28.1212,53800.0
2012-11-29 13:00:00,45.58,45.63,45.53,45.54,62700.0,28.1273,28.1582,28.0965,28.1026,62700.0
2012-11-29 13:30:00,45.55,45.59,45.49,45.49,83800.0,28.1088,28.1335,28.0718,28.0718,83800.0
2012-11-29 14:00:00,45.48,45.53,45.47,45.51,56100.0,28.0656,28.0965,28.0594,28.0841,56100.0
2012-11-29 14:30:00,45.52,45.62,45.5,45.55,104200.0,28.0903,28.152,28.078,28.1088,104200.0
2012-11-29 15:00:00,45.54,45.56,45.46,45.53,77700.0,28.1026,28.115,28.0533,28.0965,77700.0
2012-11-29 15:30:00,45.52,45.61,45.52,45.59,235600.0,28.0903,28.1458,28.0903,28.1335,235600.0
2012-11-30 09:30:00,45.66,45.7,45.35,45.49,97200.0,28.1767,28.2014,27.9854,28.0718,97200.0
2012-11-30 10:00:00,45.47,45.62,45.4,45.51,84600.0,28.0594,28.152,28.0162,28.0841,84600.0
2012-11-30 10:30:00,45.52,45.59,45.44,45.53,70100.0,28.0903,28.1335,28.0409,28.0965,70100.0
2012-11-30 11:00:00,45.54,45.58,45.37,45.45,82200.0,28.1026,28.1273,27.9977,28.0471,82200.0
2012-11-30 11:30:00,45.44,45.46,45.27,45.4,80600.0,28.0409,28.0533,27.936,28.0162,80600.0
2012-11-30 12:00:00,45.4,45.41,45.22,45.33,72900.0,28.0162,28.0224,27.9052,27.9731,72900.0
2012-11-30 12:30:00,45.33,45.43,45.3,45.33,46500.0,27.9731,28.0348,27.9545,27.9731,46500.0
2012-11-30 13:00:00,45.32,45.34,44.96,45.27,344900.0,27.9669,27.9792,27.7447,27.936,344900.0
2012-11-30 13:30:00,45.27,45.31,45.15,45.23,54000.0,27.936,27.9607,27.862,27.9113,54000.0
2012-11-30 14:00:00,45.24,45.37,45.23,45.37,74500.0,27.9175,27.9977,27.9113,27.9977,74500.0
2012-11-30 14:30:00,45.37,45.4,45.24,45.27,85700.0,27.9977,28.0162,27.9175,27.936,85700.0
2012-11-30 15:00:00,45.26,45.34,45.18,45.32,113300.0,27.9299,27.9792,27.8805,27.9669,113300.0
2012-11-30 15:30:00,45.33,45.57,45.31,45.46,366300.0,27.9731,28.1212,27.9607,28.0533,366300.0
2012-12-03 09:30:00,45.72,45.88,45.26,45.59,123400.0,28.2137,28.3125,27.9299,28.1335,123400.0
2012-12-03 10:00:00,45.59,45.6,45.4,45.52,182000.0,28.1335,28.1397,28.0162,28.0903,182000.0
2012-12-03 10:30:00,45.52,45.54,45.25,45.35,129900.0,28.0903,28.1026,27.9237,27.9854,129900.0
2012-12-03 11:00:00,45.37,45.37,45.18,45.2,119400.0,27.9977,27.9977,27.8805,27.8928,119400.0
2012-12-03 11:30:00,45.2,45.25,45.16,45.24,96600.0,27.8928,27.9237,27.8681,27.9175,96600.0
2012-12-03 12:00:00,45.24,45.28,45.2,45.28,75100.0,27.9175,27.9422,27.8928,27.9422,75100.0
2012-12-03 12:30:00,45.28,45.35,45.26,45.28,53600.0,27.9422,27.9854,27.9299,27.9422,53600.0
2012-12-03 13:00:00,45.27,45.33,45.14,45.32,79400.0,27.936,27.9731,27.8558,27.9669,79400.0
2012-12-03 13:30:00,45.33,45.33,45.18,45.3,70800.0,27.9731,27.9731,27.8805,27.9545,70800.0
2012-12-03 14:00:00,45.29,45.5,45.23,45.42,140900.0,27.9484,28.078,27.9113,28.0286,140900.0
2012-12-03 14:30:00,45.42,45.5,45.4,45.43,91600.0,28.0286,28.078,28.0162,28.0348,91600.0
2012-12-03 15:00:00,45.44,45.54,45.29,45.38,205700.0,28.0409,28.1026,27.9484,28.0039,205700.0
2012-12-03 15:30:00,45.38,45.46,45.34,45.37,247400.0,28.0039,28.0533,27.9792,27.9977,247400.0
2012-12-04 09:30:00,45.51,45.54,45.22,45.43,124800.0,28.0841,28.1026,27.9052,28.0348,124800.0
2012-12-04 10:00:00,45.45,45.68,45.32,45.51,148500.0,28.0471,28.189,27.9669,28.0841,148500.0
2012-12-04 10:30:00,45.51,45.85,45.5,45.85,117800.0,28.0841,28.2939,28.078,28.2939,117800.0
2012-12-04 11:00:00,45.85,45.85,45.65,45.77,122000.0,28.2939,28.2939,28.1705,28.2446,122000.0
2012-12-04 11:30:00,45.77,45.97,45.76,45.96,99800.0,28.2446,28.368,28.2384,28.3618,99800.0
2012-12-04 12:00:00,45.95,45.98,45.77,45.95,126200.0,28.3557,28.3742,28.2446,28.3557,126200.0
2012-12-04 12:30:00,45.96,46.1,45.91,46.04,120800.0,28.3618,28.4482,28.331,28.4112,120800.0
2012-12-04 13:00:00,46.04,46.29,45.97,46.24,134100.0,28.4112,28.5655,28.368,28.5346,134100.0
2012-12-04 13:30:00,46.24,46.65,46.24,46.6,167500.0,28.5346,28.7876,28.5346,28.7568,167500.0
2012-12-04 14:00:00,46.6,46.86,46.55,46.77,372600.0,28.7568,28.9172,28.7259,28.8617,372600.0
2012-12-04 14:30:00,46.77,47.05,46.61,46.93,303500.0,28.8617,29.0345,28.7629,28.9604,303500.0
2012-12-04 15:00:00,46.93,47.2,46.92,47.18,372600.0,28.9604,29.127,28.9542,29.1147,372600.0
2012-12-04 15:30:00,47.17,47.23,47.07,47.18,623700.0,29.1085,29.1455,29.0468,29.1147,623700.0
2012-12-05 09:30:00,47.27,47.33,46.66,46.66,209700.0,29.1702,29.2072,28.7938,28.7938,209700.0
2012-12-05 10:00:00,46.67,46.8,46.52,46.56,176800.0,28.8,28.8802,28.7074,28.7321,176800.0
2012-12-05 10:30:00,46.56,46.67,46.35,46.49,157900.0,28.7321,28.8,28.6025,28.6889,157900.0
2012-12-05 11:00:00,46.48,46.57,46.43,46.45,132800.0,28.6827,28.7383,28.6519,28.6642,132800.0
2012-12-05 11:30:00,46.46,46.74,46.46,46.71,156200.0,28.6704,28.8432,28.6704,28.8246,156200.0
2012-12-05 12:00:00,46.72,46.81,46.56,46.6,151400.0,28.8308,28.8864,28.7321,28.7568,151400.0
2012-12-05 12:30:00,46.6,46.68,46.45,46.46,238600.0,28.7568,28.8061,28.6642,28.6704,238600.0
2012-12-05 13:00:00,46.47,46.55,46.39,46.43,98100.0,28.6765,28.7259,28.6272,28.6519,98100.0
2012-12-05 13:30:00,46.44,46.5,46.31,46.32,80200.0,28.658,28.6951,28.5778,28.584,80200.0
2012-12-05 14:00:00,46.32,46.36,46.29,46.3,117100.0,28.584,28.6087,28.5655,28.5716,117100.0
2012-12-05 14:30:00,46.32,46.44,46.28,46.4,120500.0,28.584,28.658,28.5593,28.6333,120500.0
2012-12-05 15:00:00,46.41,46.56,46.41,46.44,133100.0,28.6395,28.7321,28.6395,28.658,133100.0
2012-12-05 15:30:00,46.43,46.5,46.34,46.4,204200.0,28.6519,28.6951,28.5963,28.6333,204200.0
2012-12-06 09:30:00,46.42,46.92,46.42,46.68,114100.0,28.6457,28.9542,28.6457,28.8061,114100.0
2012-12-06 10:00:00,46.67,46.8,46.54,46.59,102100.0,28.8,28.8802,28.7197,28.7506,102100.0
2012-12-06 10:30:00,46.59,46.88,46.57,46.8,84600.0,28.7506,28.9296,28.7383,28.8802,84600.0
2012-12-06 11:00:00,46.79,46.86,46.61,46.68,81200.0,28.874,28.9172,28.7629,28.8061,81200.0
2012-12-06 11:30:00,46.69,46.77,46.62,46.69,78900.0,28.8123,28.8617,28.7691,28.8123,78900.0
2012-12-06 12:00:00,46.69,46.82,46.58,46.59,49000.0,28.8123,28.8925,28.7444,28.7506,49000.0
2012-12-06 12:30:00,46.59,46.66,46.51,46.62,54900.0,28.7506,28.7938,28.7012,28.7691,54900.0
2012-12-06 13:00:00,46.6,46.8,46.6,46.77,39000.0,28.7568,28.8802,28.7568,28.8617,39000.0
2012-12-06 13:30:00,46.76,46.98,46.76,46.98,68000.0,28.8555,28.9913,28.8555,28.9913,68000.0
2012-12-06 14:00:00,46.96,47.0,46.89,47.0,51100.0,28.9789,29.0036,28.9357,29.0036,51100.0
2012-12-06 14:30:00,46.99,47.06,46.98,47.04,73800.0,28.9974,29.0406,28.9913,29.0283,73800.0
2012-12-06 15:00:00,47.04,47.05,46.84,46.84,86200.0,29.0283,29.0345,28.9049,28.9049,86200.0
2012-12-06 15:30:00,46.85,47.0,46.84,46.94,188400.0,28.911,29.0036,28.9049,28.9666,188400.0
2012-12-07 09:30:00,47.09,47.18,46.81,46.83,143800.0,29.0591,29.1147,28.8864,28.8987,143800.0
2012-12-07 10:00:00,46.91,47.18,46.89,47.18,244600.0,28.9481,29.1147,28.9357,29.1147,244600.0
2012-12-07 10:30:00,47.16,47.28,47.0,47.02,142800.0,29.1023,29.1764,29.0036,29.0159,142800.0
2012-12-07 11:00:00,47.01,47.07,46.91,46.99,126400.0,29.0098,29.0468,28.9481,28.9974,126400.0
2012-12-07 11:30:00,46.99,47.03,46.8,46.8,116800.0,28.9974,29.0221,28.8802,28.8802,116800.0
2012-12-07 12:00:00,46.82,46.83,46.66,46.73,208000.0,28.8925,28.8987,28.7938,28.837,208000.0
2012-12-07 12:30:00,46.73,46.84,46.68,46.82,132800.0,28.837,28.9049,28.8061,28.8925,132800.0
2012-12-07 13:00:00,46.83,46.95,46.8,46.82,123600.0,28.8987,28.9727,28.8802,28.8925,123600.0
2012-12-07 13:30:00,46.81,46.86,46.79,46.82,74600.0,28.8864,28.9172,28.874,28.8925,74600.0
2012-12-07 14:00:00,46.82,46.9,46.74,46.9,104800.0,28.8925,28.9419,28.8432,28.9419,104800.0
2012-12-07 14:30:00,46.9,47.09,46.89,47.05,231800.0,28.9419,29.0591,28.9357,29.0345,231800.0
2012-12-07 15:00:00,47.04,47.11,47.02,47.08,303400.0,29.0283,29.0715,29.0159,29.053,303400.0
2012-12-07 15:30:00,47.07,47.28,47.07,47.2,323000.0,29.0468,29.1764,29.0468,29.127,323000.0
2012-12-10 09:30:00,47.14,47.76,47.14,47.7,155900.0,29.09,29.4726,29.09,29.4356,155900.0
2012-12-10 10:00:00,47.71,47.73,47.54,47.6,95000.0,29.4417,29.4541,29.3368,29.3739,95000.0
2012-12-10 10:30:00,47.62,47.81,47.54,47.71,82000.0,29.3862,29.5035,29.3368,29.4417,82000.0
2012-12-10 11:00:00,47.73,47.79,47.61,47.75,69700.0,29.4541,29.4911,29.38,29.4664,69700.0
2012-12-10 11:30:00,47.75,47.77,47.52,47.54,68700.0,29.4664,29.4788,29.3245,29.3368,68700.0
2012-12-10 12:00:00,47.52,47.71,47.52,47.68,48700.0,29.3245,29.4417,29.3245,29.4232,48700.0
2012-12-10 12:30:00,47.68,47.69,47.47,47.49,47300.0,29.4232,29.4294,29.2936,29.306,47300.0
2012-12-10 13:00:00,47.5,47.51,47.4,47.45,74400.0,29.3122,29.3183,29.2504,29.2813,74400.0
2012-12-10 13:30:00,47.45,47.51,47.41,47.44,81600.0,29.2813,29.3183,29.2566,29.2751,81600.0
2012-12-10 14:00:00,47.44,47.48,47.38,47.42,89500.0,29.2751,29.2998,29.2381,29.2628,89500.0
2012-12-10 14:30:00,47.41,47.41,47.28,47.41,97700.0,29.2566,29.2566,29.1764,29.2566,97700.0
2012-12-10 15:00:00,47.42,47.5,47.4,47.48,109800.0,29.2628,29.3122,29.2504,29.2998,109800.0
2012-12-10 15:30:00,47.49,47.51,47.38,47.42,302000.0,29.306,29.3183,29.2381,29.2628,302000.0
2012-12-11 09:30:00,47.69,47.77,47.42,47.68,111900.0,29.4294,29.4788,29.2628,29.4232,111900.0
2012-12-11 10:00:00,47.69,47.84,47.66,47.72,110900.0,29.4294,29.522,29.4109,29.4479,110900.0
2012-12-11 10:30:00,47.73,47.9,47.72,47.81,60900.0,29.4541,29.559,29.4479,29.5035,60900.0
2012-12-11 11:00:00,47.82,47.83,47.7,47.78,87400.0,29.5096,29.5158,29.4356,29.4849,87400.0
2012-12-11 11:30:00,47.79,47.82,47.72,47.76,57600.0,29.4911,29.5096,29.4479,29.4726,57600.0
2012-12-11 12:00:00,47.76,47.79,47.67,47.74,61800.0,29.4726,29.4911,29.4171,29.4603,61800.0
2012-12-11 12:30:00,47.76,47.77,47.66,47.66,110400.0,29.4726,29.4788,29.4109,29.4109,110400.0
2012-12-11 13:00:00,47.67,47.68,47.52,47.55,76000.0,29.4171,29.4232,29.3245,29.343,76000.0
2012-12-11 13:30:00,47.56,47.58,47.53,47.57,45600.0,29.3492,29.3615,29.3307,29.3553,45600.0
2012-12-11 14:00:00,47.58,47.6,47.53,47.58,103200.0,29.3615,29.3739,29.3307,29.3615,103200.0
2012-12-11 14:30:00,47.58,47.58,47.44,47.47,74400.0,29.3615,29.3615,29.2751,29.2936,74400.0
2012-12-11 15:00:00,47.46,47.47,47.3,47.42,103500.0,29.2875,29.2936,29.1887,29.2628,103500.0
2012-12-11 15:30:00,47.41,47.47,47.37,47.41,253800.0,29.2566,29.2936,29.2319,29.2566,253800.0
2012-12-12 09:30:00,47.67,47.72,47.3,47.56,114400.0,29.4171,29.4479,29.1887,29.3492,114400.0
2012-12-12 10:00:00,47.53,47.53,47.35,47.44,177400.0,29.3307,29.3307,29.2196,29.2751,177400.0
2012-12-12 10:30:00,47.46,47.46,47.27,47.38,138600.0,29.2875,29.2875,29.1702,29.2381,138600.0
2012-12-12 11:00:00,47.37,47.43,47.32,47.33,216800.0,29.2319,29.269,29.2011,29.2072,216800.0
2012-12-12 11:30:00,47.34,47.38,47.24,47.25,100600.0,29.2134,29.2381,29.1517,29.1579,100600.0
2012-12-12 12:00:00,47.27,47.28,47.19,47.26,91800.0,29.1702,29.1764,29.1209,29.164,91800.0
2012-12-12 12:30:00,47.26,47.41,47.12,47.37,189200.0,29.164,29.2566,29.0777,29.2319,189200.0
2012-12-12 13:00:00,47.38,47.42,47.26,47.4,94000.0,29.2381,29.2628,29.164,29.2504,94000.0
2012-12-12 13:30:00,47.39,47.47,47.35,47.4,101600.0,29.2443,29.2936,29.2196,29.2504,101600.0
2012-12-12 14:00:00,47.41,47.44,47.28,47.3,90400.0,29.2566,29.2751,29.1764,29.1887,90400.0
2012-12-12 14:30:00,47.29,47.33,47.26,47.3,88000.0,29.1826,29.2072,29.164,29.1887,88000.0
2012-12-12 15:00:00,47.3,47.3,47.03,47.05,183800.0,29.1887,29.1887,29.0221,29.0345,183800.0
2012-12-12 15:30:00,47.07,47.16,46.99,47.07,574200.0,29.0468,29.1023,28.9974,29.0468,574200.0
2012-12-13 09:30:00,47.04,47.24,46.86,47.06,54700.0,29.0283,29.1517,28.9172,29.0406,54700.0
2012-12-13 10:00:00,47.05,47.34,46.95,47.18,98800.0,29.0345,29.2134,28.9727,29.1147,98800.0
2012-12-13 10:30:00,47.19,47.2,46.98,47.07,76100.0,29.1209,29.127,28.9913,29.0468,76100.0
2012-12-13 11:00:00,47.08,47.08,46.43,46.47,125900.0,29.053,29.053,28.6519,28.6765,125900.0
2012-12-13 11:30:00,46.48,46.7,46.47,46.7,127200.0,28.6827,28.8185,28.6765,28.8185,127200.0
2012-12-13 12:00:00,46.7,46.77,46.37,46.39,73300.0,28.8185,28.8617,28.6148,28.6272,73300.0
2012-12-13 12:30:00,46.4,46.43,46.25,46.38,121900.0,28.6333,28.6519,28.5408,28.621,121900.0
2012-12-13 13:00:00,46.39,46.55,46.36,46.55,75800.0,28.6272,28.7259,28.6087,28.7259,75800.0
2012-12-13 13:30:00,46.54,46.56,46.46,46.56,46900.0,28.7197,28.7321,28.6704,28.7321,46900.0
2012-12-13 14:00:00,46.57,46.59,46.38,46.52,52200.0,28.7383,28.7506,28.621,28.7074,52200.0
2012-12-13 14:30:00,46.51,46.63,46.5,46.57,47800.0,28.7012,28.7753,28.6951,28.7383,47800.0
2012-12-13 15:00:00,46.58,46.65,46.48,46.62,82800.0,28.7444,28.7876,28.6827,28.7691,82800.0
2012-12-13 15:30:00,46.63,46.79,46.56,46.59,231400.0,28.7753,28.874,28.7321,28.7506,231400.0
2012-12-14 09:30:00,46.54,46.83,46.35,46.82,173200.0,28.7197,28.8987,28.6025,28.8925,173200.0
2012-12-14 10:00:00,46.84,47.21,46.82,47.15,126800.0,28.9049,29.1332,28.8925,29.0962,126800.0
2012-12-14 10:30:00,47.16,47.42,47.15,47.34,97900.0,29.1023,29.2628,29.0962,29.2134,97900.0
2012-12-14 11:00:00,47.34,47.38,47.2,47.26,120800.0,29.2134,29.2381,29.127,29.164,120800.0
2012-12-14 11:30:00,47.27,47.38,47.23,47.36,71900.0,29.1702,29.2381,29.1455,29.2258,71900.0
2012-12-14 12:00:00,47.35,47.55,47.35,47.45,81800.0,29.2196,29.343,29.2196,29.2813,81800.0
2012-12-14 12:30:00,47.45,47.48,47.39,47.4,75800.0,29.2813,29.2998,29.2443,29.2504,75800.0
2012-12-14 13:00:00,47.39,47.43,47.3,47.37,58900.0,29.2443,29.269,29.1887,29.2319,58900.0
2012-12-14 13:30:00,47.38,47.46,47.31,47.46,88600.0,29.2381,29.2875,29.1949,29.2875,88600.0
2012-12-14 14:00:00,47.45,47.55,47.43,47.47,101500.0,29.2813,29.343,29.269,29.2936,101500.0
2012-12-14 14:30:00,47.47,47.49,47.14,47.14,106600.0,29.2936,29.306,29.09,29.09,106600.0
2012-12-14 15:00:00,47.15,47.18,47.02,47.08,177300.0,29.0962,29.1147,29.0159,29.053,177300.0
2012-12-14 15:30:00,47.08,47.34,47.07,47.19,403100.0,29.053,29.2134,29.0468,29.1209,403100.0
2012-12-17 09:30:00,47.31,47.75,47.21,47.35,144600.0,29.1949,29.4664,29.1332,29.2196,144600.0
2012-12-17 10:00:00,47.34,47.44,46.92,47.05,78400.0,29.2134,29.2751,28.9542,29.0345,78400.0
2012-12-17 10:30:00,47.07,47.23,47.02,47.09,63900.0,29.0468,29.1455,29.0159,29.0591,63900.0
2012-12-17 11:00:00,47.07,47.25,47.05,47.11,50300.0,29.0468,29.1579,29.0345,29.0715,50300.0
2012-12-17 11:30:00,47.1,47.26,47.09,47.15,40300.0,29.0653,29.164,29.0591,29.0962,40300.0
2012-12-17 12:00:00,47.14,47.35,47.1,47.31,76600.0,29.09,29.2196,29.0653,29.1949,76600.0
2012-12-17 12:30:00,47.3,47.3,47.04,47.04,50400.0,29.1887,29.1887,29.0283,29.0283,50400.0
2012-12-17 13:00:00,47.03,47.07,46.88,46.93,70200.0,29.0221,29.0468,28.9296,28.9604,70200.0
2012-12-17 13:30:00,46.92,46.92,46.79,46.83,62900.0,28.9542,28.9542,28.874,28.8987,62900.0
2012-12-17 14:00:00,46.83,46.95,46.72,46.76,96500.0,28.8987,28.9727,28.8308,28.8555,96500.0
2012-12-17 14:30:00,46.75,46.94,46.75,46.92,67400.0,28.8493,28.9666,28.8493,28.9542,67400.0
2012-12-17 15:00:00,46.92,47.04,46.88,47.01,69100.0,28.9542,29.0283,28.9296,29.0098,69100.0
2012-12-17 15:30:00,47.0,47.34,46.96,47.34,360200.0,29.0036,29.2134,28.9789,29.2134,360200.0
2012-12-18 09:30:00,47.37,47.59,47.12,47.47,198800.0,29.2319,29.3677,29.0777,29.2936,198800.0
2012-12-18 10:00:00,47.49,47.71,47.44,47.7,145800.0,29.306,29.4417,29.2751,29.4356,145800.0
2012-12-18 10:30:00,47.68,47.71,47.63,47.63,158400.0,29.4232,29.4417,29.3924,29.3924,158400.0
2012-12-18 11:00:00,47.63,47.7,47.61,47.67,147800.0,29.3924,29.4356,29.38,29.4171,147800.0
2012-12-18 11:30:00,47.68,47.7,47.58,47.59,206000.0,29.4232,29.4356,29.3615,29.3677,206000.0
2012-12-18 12:00:00,47.59,47.61,47.52,47.58,91800.0,29.3677,29.38,29.3245,29.3615,91800.0
2012-12-18 12:30:00,47.59,47.8,47.54,47.8,122200.0,29.3677,29.4973,29.3368,29.4973,122200.0
2012-12-18 13:00:00,47.79,47.79,47.54,47.54,87000.0,29.4911,29.4911,29.3368,29.3368,87000.0
2012-12-18 13:30:00,47.54,47.72,47.53,47.65,115400.0,29.3368,29.4479,29.3307,29.4047,115400.0
2012-12-18 14:00:00,47.65,47.74,47.63,47.68,102400.0,29.4047,29.4603,29.3924,29.4232,102400.0
2012-12-18 14:30:00,47.68,47.7,47.63,47.69,104000.0,29.4232,29.4356,29.3924,29.4294,104000.0
2012-12-18 15:00:00,47.68,47.77,47.62,47.62,166000.0,29.4232,29.4788,29.3862,29.3862,166000.0
2012-12-18 15:30:00,47.62,47.89,47.61,47.88,546600.0,29.3862,29.5528,29.38,29.5467,546600.0
2012-12-19 09:30:00,47.92,48.22,47.79,47.79,111500.0,29.5713,29.7565,29.4911,29.4911,111500.0
2012-12-19 10:00:00,47.78,48.01,47.73,47.96,73200.0,29.4849,29.6269,29.4541,29.596,73200.0
2012-12-19 10:30:00,47.94,48.18,47.92,48.14,47300.0,29.5837,29.7318,29.5713,29.7071,47300.0
2012-12-19 11:00:00,48.15,48.28,48.13,48.16,56200.0,29.7133,29.7935,29.7009,29.7194,56200.0
2012-12-19 11:30:00,48.16,48.29,48.02,48.07,157900.0,29.7194,29.7997,29.633,29.6639,157900.0
2012-12-19 12:00:00,48.05,48.11,47.94,48.01,41300.0,29.6516,29.6886,29.5837,29.6269,41300.0
2012-12-19 12:30:00,48.0,48.18,48.0,48.14,31800.0,29.6207,29.7318,29.6207,29.7071,31800.0
2012-12-19 13:00:00,48.13,48.16,48.04,48.11,33500.0,29.7009,29.7194,29.6454,29.6886,33500.0
2012-12-19 13:30:00,48.08,48.22,48.03,48.21,42000.0,29.6701,29.7565,29.6392,29.7503,42000.0
2012-12-19 14:00:00,48.2,48.22,48.05,48.11,42000.0,29.7441,29.7565,29.6516,29.6886,42000.0
2012-12-19 14:30:00,48.1,48.11,47.91,47.99,37700.0,29.6824,29.6886,29.5652,29.6145,37700.0
2012-12-19 15:00:00,47.99,48.12,47.95,48.11,75000.0,29.6145,29.6948,29.5898,29.6886,75000.0
2012-12-19 15:30:00,48.11,48.19,47.92,47.92,144600.0,29.6886,29.738,29.5713,29.5713,144600.0
2012-12-20 09:30:00,48.06,48.2,47.71,48.02,86900.0,29.6577,29.7441,29.4417,29.633,86900.0
2012-12-20 10:00:00,48.01,48.34,48.01,48.05,84600.0,29.6269,29.8305,29.6269,29.6516,84600.0
2012-12-20 10:30:00,48.08,48.15,48.0,48.06,55900.0,29.6701,29.7133,29.6207,29.6577,55900.0
2012-12-20 11:00:00,48.06,48.34,48.02,48.22,60400.0,29.6577,29.8305,29.633,29.7565,60400.0
2012-12-20 11:30:00,48.22,48.34,48.2,48.25,51400.0,29.7565,29.8305,29.7441,29.775,51400.0
2012-12-20 12:00:00,48.26,48.34,48.24,48.24,41500.0,29.7811,29.8305,29.7688,29.7688,41500.0
2012-12-20 12:30:00,48.25,48.4,48.24,48.4,51400.0,29.775,29.8675,29.7688,29.8675,51400.0
2012-12-20 13:00:00,48.38,48.42,48.3,48.36,112700.0,29.8552,29.8799,29.8058,29.8429,112700.0
2012-12-20 13:30:00,48.35,48.69,48.35,48.63,209000.0,29.8367,30.0465,29.8367,30.0095,209000.0
2012-12-20 14:00:00,48.63,48.67,48.55,48.62,87200.0,30.0095,30.0342,29.9601,30.0033,87200.0
2012-12-20 14:30:00,48.61,48.7,48.59,48.63,70300.0,29.9971,30.0527,29.9848,30.0095,70300.0
2012-12-20 15:00:00,48.62,48.62,48.31,48.36,98500.0,30.0033,30.0033,29.812,29.8429,98500.0
2012-12-20 15:30:00,48.36,48.51,48.35,48.51,229800.0,29.8429,29.9354,29.8367,29.9354,229800.0
2012-12-21 09:30:00,47.9,48.01,47.07,47.91,676200.0,29.559,29.6269,29.0468,29.5652,676200.0
2012-12-21 10:00:00,47.89,48.03,47.77,47.94,53100.0,29.5528,29.6392,29.4788,29.5837,53100.0
2012-12-21 10:30:00,47.94,47.99,47.83,47.83,57900.0,29.5837,29.6145,29.5158,29.5158,57900.0
2012-12-21 11:00:00,47.84,47.89,47.72,47.84,108500.0,29.522,29.5528,29.4479,29.522,108500.0
2012-12-21 11:30:00,47.84,47.87,47.67,47.87,65400.0,29.522,29.5405,29.4171,29.5405,65400.0
2012-12-21 12:00:00,47.88,48.01,47.83,47.91,65300.0,29.5467,29.6269,29.5158,29.5652,65300.0
2012-12-21 12:30:00,47.9,48.08,47.89,48.08,52100.0,29.559,29.6701,29.5528,29.6701,52100.0
2012-12-21 13:00:00,48.08,48.12,47.84,47.96,63700.0,29.6701,29.6948,29.522,29.596,63700.0
2012-12-21 13:30:00,47.95,48.03,47.9,48.0,51800.0,29.5898,29.6392,29.559,29.6207,51800.0
2012-12-21 14:00:00,47.98,48.08,47.95,48.04,97000.0,29.6084,29.6701,29.5898,29.6454,97000.0
2012-12-21 14:30:00,48.04,48.19,48.02,48.15,64000.0,29.6454,29.738,29.633,29.7133,64000.0
2012-12-21 15:00:00,48.14,48.25,48.1,48.25,81300.0,29.7071,29.775,29.6824,29.775,81300.0
2012-12-21 15:30:00,48.24,48.4,48.24,48.37,249600.0,29.7688,29.8675,29.7688,29.849,249600.0
2012-12-24 09:30:00,48.08,48.79,47.75,47.99,172800.0,29.6701,30.1082,29.4664,29.6145,172800.0
2012-12-24 10:00:00,48.01,48.43,47.98,48.16,137200.0,29.6269,29.8861,29.6084,29.7194,137200.0
2012-12-24 10:30:00,48.15,48.22,47.88,47.91,105400.0,29.7133,29.7565,29.5467,29.5652,105400.0
2012-12-24 11:00:00,47.89,48.07,47.87,48.06,83400.0,29.5528,29.6639,29.5405,29.6577,83400.0
2012-12-24 11:30:00,48.06,48.11,47.8,47.8,119800.0,29.6577,29.6886,29.4973,29.4973,119800.0
2012-12-24 12:00:00,47.8,47.94,47.77,47.94,135600.0,29.4973,29.5837,29.4788,29.5837,135600.0
2012-12-24 12:30:00,47.95,48.01,47.73,47.82,302600.0,29.5898,29.6269,29.4541,29.5096,302600.0
2012-12-26 09:30:00,48.0,48.25,47.87,48.2,45600.0,29.6207,29.775,29.5405,29.7441,45600.0
2012-12-26 10:00:00,48.16,48.21,48.0,48.19,53700.0,29.7194,29.7503,29.6207,29.738,53700.0
2012-12-26 10:30:00,48.19,48.2,47.86,47.87,53100.0,29.738,29.7441,29.5343,29.5405,53100.0
2012-12-26 11:00:00,47.86,47.88,47.63,47.63,67300.0,29.5343,29.5467,29.3924,29.3924,67300.0
2012-12-26 11:30:00,47.63,47.71,47.55,47.71,39700.0,29.3924,29.4417,29.343,29.4417,39700.0
2012-12-26 12:00:00,47.71,47.75,47.65,47.72,28600.0,29.4417,29.4664,29.4047,29.4479,28600.0
2012-12-26 12:30:00,47.7,47.7,47.58,47.64,51500.0,29.4356,29.4356,29.3615,29.3985,51500.0
2012-12-26 13:00:00,47.64,47.65,47.57,47.61,24400.0,29.3985,29.4047,29.3553,29.38,24400.0
2012-12-26 13:30:00,47.61,47.66,47.58,47.65,37300.0,29.38,29.4109,29.3615,29.4047,37300.0
2012-12-26 14:00:00,47.64,47.78,47.63,47.72,53500.0,29.3985,29.4849,29.3924,29.4479,53500.0
2012-12-26 14:30:00,47.72,47.78,47.66,47.76,47200.0,29.4479,29.4849,29.4109,29.4726,47200.0
2012-12-26 15:00:00,47.75,47.77,47.68,47.7,67800.0,29.4664,29.4788,29.4232,29.4356,67800.0
2012-12-26 15:30:00,47.71,47.73,47.59,47.68,147000.0,29.4417,29.4541,29.3677,29.4232,147000.0
2012-12-27 09:30:00,47.7,47.8,47.32,47.43,80800.0,29.4356,29.4973,29.2011,29.269,80800.0
2012-12-27 10:00:00,47.45,47.47,47.05,47.16,98200.0,29.2813,29.2936,29.0345,29.1023,98200.0
2012-12-27 10:30:00,47.13,47.24,47.0,47.2,93100.0,29.0838,29.1517,29.0036,29.127,93100.0
2012-12-27 11:00:00,47.21,47.26,47.13,47.17,95400.0,29.1332,29.164,29.0838,29.1085,95400.0
2012-12-27 11:30:00,47.17,47.23,47.01,47.02,69800.0,29.1085,29.1455,29.0098,29.0159,69800.0
2012-12-27 12:00:00,47.03,47.03,46.84,46.95,76500.0,29.0221,29.0221,28.9049,28.9727,76500.0
2012-12-27 12:30:00,46.95,46.95,46.75,46.9,100000.0,28.9727,28.9727,28.8493,28.9419,100000.0
2012-12-27 13:00:00,46.92,47.16,46.89,47.06,75800.0,28.9542,29.1023,28.9357,29.0406,75800.0
2012-12-27 13:30:00,47.06,47.09,46.96,47.03,61400.0,29.0406,29.0591,28.9789,29.0221,61400.0
2012-12-27 14:00:00,47.0,47.12,46.99,47.04,82600.0,29.0036,29.0777,28.9974,29.0283,82600.0
2012-12-27 14:30:00,47.03,47.36,47.02,47.24,110900.0,29.0221,29.2258,29.0159,29.1517,110900.0
2012-12-27 15:00:00,47.25,47.51,47.19,47.41,159000.0,29.1579,29.3183,29.1209,29.2566,159000.0
2012-12-27 15:30:00,47.41,47.68,47.4,47.42,238500.0,29.2566,29.4232,29.2504,29.2628,238500.0
2012-12-28 09:30:00,47.2,47.23,46.97,47.22,61700.0,29.127,29.1455,28.9851,29.1394,61700.0
2012-12-28 10:00:00,47.26,47.44,47.16,47.39,73900.0,29.164,29.2751,29.1023,29.2443,73900.0
2012-12-28 10:30:00,47.39,47.63,47.39,47.57,54800.0,29.2443,29.3924,29.2443,29.3553,54800.0
2012-12-28 11:00:00,47.57,47.64,47.43,47.43,21500.0,29.3553,29.3985,29.269,29.269,21500.0
2012-12-28 11:30:00,47.41,47.47,47.36,47.37,24300.0,29.2566,29.2936,29.2258,29.2319,24300.0
2012-12-28 12:00:00,47.39,47.61,47.37,47.57,53900.0,29.2443,29.38,29.2319,29.3553,53900.0
2012-12-28 12:30:00,47.58,47.59,47.36,47.46,38800.0,29.3615,29.3677,29.2258,29.2875,38800.0
2012-12-28 13:00:00,47.46,47.5,47.4,47.4,25200.0,29.2875,29.3122,29.2504,29.2504,25200.0
2012-12-28 13:30:00,47.39,47.44,47.33,47.41,23600.0,29.2443,29.2751,29.2072,29.2566,23600.0
2012-12-28 14:00:00,47.41,47.41,47.27,47.27,31200.0,29.2566,29.2566,29.1702,29.1702,31200.0
2012-12-28 14:30:00,47.27,47.3,47.23,47.3,30800.0,29.1702,29.1887,29.1455,29.1887,30800.0
2012-12-28 15:00:00,47.3,47.43,47.27,47.35,64300.0,29.1887,29.269,29.1702,29.2196,64300.0
2012-12-28 15:30:00,47.35,47.44,47.01,47.02,318300.0,29.2196,29.2751,29.0098,29.0159,318300.0
2012-12-31 09:30:00,47.19,47.19,46.91,47.13,56400.0,29.1209,29.1209,28.9481,29.0838,56400.0
2012-12-31 10:00:00,47.1,47.15,46.99,47.04,49300.0,29.0653,29.0962,28.9974,29.0283,49300.0
2012-12-31 10:30:00,47.05,47.09,46.76,46.82,69000.0,29.0345,29.0591,28.8555,28.8925,69000.0
2012-12-31 11:00:00,46.83,47.06,46.82,46.94,45500.0,28.8987,29.0406,28.8925,28.9666,45500.0
2012-12-31 11:30:00,46.91,46.98,46.78,46.78,57200.0,28.9481,28.9913,28.8678,28.8678,57200.0
2012-12-31 12:00:00,46.79,46.93,46.76,46.93,59800.0,28.874,28.9604,28.8555,28.9604,59800.0
2012-12-31 12:30:00,46.94,47.26,46.91,47.13,92500.0,28.9666,29.164,28.9481,29.0838,92500.0
2012-12-31 13:00:00,47.14,47.28,47.01,47.19,53700.0,29.09,29.1764,29.0098,29.1209,53700.0
2012-12-31 13:30:00,47.17,47.31,46.98,47.11,56700.0,29.1085,29.1949,28.9913,29.0715,56700.0
2012-12-31 14:00:00,47.11,47.3,47.09,47.26,42400.0,29.0715,29.1887,29.0591,29.164,42400.0
2012-12-31 14:30:00,47.27,47.68,47.27,47.65,60400.0,29.1702,29.4232,29.1702,29.4047,60400.0
2012-12-31 15:00:00,47.67,47.72,47.4,47.48,72900.0,29.4171,29.4479,29.2504,29.2998,72900.0
2012-12-31 15:30:00,47.48,47.76,47.48,47.76,188100.0,29.2998,29.4726,29.2998,29.4726,188100.0
2013-01-02 09:30:00,48.81,49.7,48.73,49.49,269400.0,30.1206,30.6698,30.0712,30.5402,269400.0
2013-01-02 10:00:00,49.49,49.61,49.36,49.6,112900.0,30.5402,30.6142,30.46,30.6081,112900.0
2013-01-02 10:30:00,49.59,49.68,49.51,49.58,184400.0,30.6019,30.6574,30.5525,30.5957,184400.0
2013-01-02 11:00:00,49.58,49.59,49.23,49.3,129300.0,30.5957,30.6019,30.3797,30.4229,129300.0
2013-01-02 11:30:00,49.3,49.31,49.09,49.12,71400.0,30.4229,30.4291,30.2933,30.3119,71400.0
2013-01-02 12:00:00,49.12,49.16,49.05,49.11,70800.0,30.3119,30.3365,30.2687,30.3057,70800.0
2013-01-02 12:30:00,49.11,49.15,48.96,48.96,51700.0,30.3057,30.3304,30.2131,30.2131,51700.0
2013-01-02 13:00:00,48.98,49.02,48.95,48.95,55800.0,30.2255,30.2501,30.2069,30.2069,55800.0
2013-01-02 13:30:00,48.96,49.0,48.93,48.95,58500.0,30.2131,30.2378,30.1946,30.2069,58500.0
2013-01-02 14:00:00,48.94,49.06,48.92,49.03,67900.0,30.2008,30.2748,30.1884,30.2563,67900.0
2013-01-02 14:30:00,49.03,49.06,48.96,48.99,77900.0,30.2563,30.2748,30.2131,30.2316,77900.0
2013-01-02 15:00:00,49.0,49.2,49.0,49.15,142800.0,30.2378,30.3612,30.2378,30.3304,142800.0
2013-01-02 15:30:00,49.16,49.57,49.15,49.57,348800.0,30.3365,30.5895,30.3304,30.5895,348800.0
2013-01-03 09:30:00,50.06,50.18,49.32,49.44,386800.0,30.8919,30.966,30.4353,30.5093,386800.0
2013-01-03 10:00:00,49.48,49.52,49.17,49.19,269300.0,30.534,30.5587,30.3427,30.355,269300.0
2013-01-03 10:30:00,49.2,49.25,49.07,49.11,151400.0,30.3612,30.3921,30.281,30.3057,151400.0
2013-01-03 11:00:00,49.11,49.25,49.1,49.15,83500.0,30.3057,30.3921,30.2995,30.3304,83500.0
2013-01-03 11:30:00,49.15,49.25,49.12,49.18,111800.0,30.3304,30.3921,30.3119,30.3489,111800.0
2013-01-03 12:00:00,49.18,49.25,49.15,49.15,61700.0,30.3489,30.3921,30.3304,30.3304,61700.0
2013-01-03 12:30:00,49.16,49.17,49.01,49.08,60300.0,30.3365,30.3427,30.244,30.2872,60300.0
2013-01-03 13:00:00,49.08,49.14,48.95,49.05,73500.0,30.2872,30.3242,30.2069,30.2687,73500.0
2013-01-03 13:30:00,49.07,49.24,49.06,49.24,30800.0,30.281,30.3859,30.2748,30.3859,30800.0
2013-01-03 14:00:00,49.24,49.25,48.96,49.0,166300.0,30.3859,30.3921,30.2131,30.2378,166300.0
2013-01-03 14:30:00,48.99,49.09,48.88,49.06,101800.0,30.2316,30.2933,30.1637,30.2748,101800.0
2013-01-03 15:00:00,49.05,49.07,48.91,48.97,126900.0,30.2687,30.281,30.1823,30.2193,126900.0
2013-01-03 15:30:00,48.97,49.14,48.88,49.14,221200.0,30.2193,30.3242,30.1637,30.3242,221200.0
2013-01-04 09:30:00,49.16,49.2,48.77,49.13,128100.0,30.3365,30.3612,30.0959,30.318,128100.0
2013-01-04 10:00:00,49.14,49.34,48.98,49.3,116000.0,30.3242,30.4476,30.2255,30.4229,116000.0
2013-01-04 10:30:00,49.3,49.3,49.04,49.07,79100.0,30.4229,30.4229,30.2625,30.281,79100.0
2013-01-04 11:00:00,49.07,49.25,49.07,49.22,82600.0,30.281,30.3921,30.281,30.3736,82600.0
2013-01-04 11:30:00,49.21,49.28,49.18,49.2,78300.0,30.3674,30.4106,30.3489,30.3612,78300.0
2013-01-04 12:00:00,49.2,49.24,49.06,49.13,65800.0,30.3612,30.3859,30.2748,30.318,65800.0
2013-01-04 12:30:00,49.15,49.24,49.09,49.12,40500.0,30.3304,30.3859,30.2933,30.3119,40500.0
2013-01-04 13:00:00,49.12,49.13,49.05,49.1,36200.0,30.3119,30.318,30.2687,30.2995,36200.0
2013-01-04 13:30:00,49.1,49.11,49.01,49.05,37200.0,30.2995,30.3057,30.244,30.2687,37200.0
2013-01-04 14:00:00,49.06,49.11,48.98,48.99,67900.0,30.2748,30.3057,30.2255,30.2316,67900.0
2013-01-04 14:30:00,48.99,49.03,48.91,48.98,82900.0,30.2316,30.2563,30.1823,30.2255,82900.0
2013-01-04 15:00:00,48.99,49.08,48.9,49.01,207000.0,30.2316,30.2872,30.1761,30.244,207000.0
2013-01-04 15:30:00,49.01,49.03,48.89,48.98,223400.0,30.244,30.2563,30.1699,30.2255,223400.0
2013-01-07 09:30:00,48.65,48.7,47.88,48.17,593200.0,30.0218,30.0527,29.5467,29.7256,593200.0
2013-01-07 10:00:00,48.18,48.39,48.16,48.37,313200.0,29.7318,29.8614,29.7194,29.849,313200.0
2013-01-07 10:30:00,48.36,48.48,48.34,48.37,162400.0,29.8429,29.9169,29.8305,29.849,162400.0
2013-01-07 11:00:00,48.37,48.41,48.32,48.39,110400.0,29.849,29.8737,29.8182,29.8614,110400.0
2013-01-07 11:30:00,48.41,48.46,48.26,48.34,177200.0,29.8737,29.9046,29.7811,29.8305,177200.0
2013-01-07 12:00:00,48.33,48.49,48.3,48.43,159600.0,29.8243,29.9231,29.8058,29.8861,159600.0
2013-01-07 12:30:00,48.4,48.58,48.38,48.55,182400.0,29.8675,29.9786,29.8552,29.9601,182400.0
2013-01-07 13:00:00,48.56,48.65,48.55,48.61,182200.0,29.9663,30.0218,29.9601,29.9971,182200.0
2013-01-07 13:30:00,48.61,48.69,48.59,48.68,169800.0,29.9971,30.0465,29.9848,30.0403,169800.0
2013-01-07 14:00:00,48.68,48.71,48.59,48.69,194000.0,30.0403,30.0588,29.9848,30.0465,194000.0
2013-01-07 14:30:00,48.69,48.72,48.61,48.62,118600.0,30.0465,30.065,29.9971,30.0033,118600.0
2013-01-07 15:00:00,48.62,48.68,48.56,48.65,134200.0,30.0033,30.0403,29.9663,30.0218,134200.0
2013-01-07 15:30:00,48.65,48.7,48.57,48.62,357600.0,30.0218,30.0527,29.9724,30.0033,357600.0
2013-01-08 09:30:00,48.36,48.5,48.12,48.16,126400.0,29.8429,29.9293,29.6948,29.7194,126400.0
2013-01-08 10:00:00,48.16,48.16,47.92,48.0,124500.0,29.7194,29.7194,29.5713,29.6207,124500.0
2013-01-08 10:30:00,48.02,48.04,47.79,47.86,124200.0,29.633,29.6454,29.4911,29.5343,124200.0
2013-01-08 11:00:00,47.86,47.86,47.74,47.83,63700.0,29.5343,29.5343,29.4603,29.5158,63700.0
2013-01-08 11:30:00,47.84,48.0,47.8,48.0,44500.0,29.522,29.6207,29.4973,29.6207,44500.0
2013-01-08 12:00:00,48.0,48.02,47.85,47.85,44900.0,29.6207,29.633,29.5281,29.5281,44900.0
2013-01-08 12:30:00,47.85,47.85,47.69,47.7,43900.0,29.5281,29.5281,29.4294,29.4356,43900.0
2013-01-08 13:00:00,47.69,47.72,47.67,47.72,80400.0,29.4294,29.4479,29.4171,29.4479,80400.0
2013-01-08 13:30:00,47.71,47.78,47.71,47.72,49600.0,29.4417,29.4849,29.4417,29.4479,49600.0
2013-01-08 14:00:00,47.73,47.77,47.61,47.63,89400.0,29.4541,29.4788,29.38,29.3924,89400.0
2013-01-08 14:30:00,47.64,47.65,47.51,47.55,72500.0,29.3985,29.4047,29.3183,29.343,72500.0
2013-01-08 15:00:00,47.55,47.62,47.51,47.57,116100.0,29.343,29.3862,29.3183,29.3553,116100.0
2013-01-08 15:30:00,47.57,47.59,47.37,47.37,307500.0,29.3553,29.3677,29.2319,29.2319,307500.0
2013-01-09 09:30:00,47.54,47.94,47.48,47.9,145400.0,29.3368,29.5837,29.2998,29.559,145400.0
2013-01-09 10:00:00,47.9,47.95,47.79,47.9,91200.0,29.559,29.5898,29.4911,29.559,91200.0
2013-01-09 10:30:00,47.9,47.93,47.71,47.72,70400.0,29.559,29.5775,29.4417,29.4479,70400.0
2013-01-09 11:00:00,47.72,47.83,47.72,47.82,80600.0,29.4479,29.5158,29.4479,29.5096,80600.0
2013-01-09 11:30:00,47.82,47.96,47.76,47.9,55900.0,29.5096,29.596,29.4726,29.559,55900.0
2013-01-09 12:00:00,47.89,47.91,47.85,47.88,33500.0,29.5528,29.5652,29.5281,29.5467,33500.0
2013-01-09 12:30:00,47.87,47.89,47.66,47.74,51100.0,29.5405,29.5528,29.4109,29.4603,51100.0
2013-01-09 13:00:00,47.75,47.87,47.73,47.87,36200.0,29.4664,29.5405,29.4541,29.5405,36200.0
2013-01-09 13:30:00,47.86,47.92,47.83,47.85,51500.0,29.5343,29.5713,29.5158,29.5281,51500.0
2013-01-09 14:00:00,47.84,47.84,47.71,47.78,45600.0,29.522,29.522,29.4417,29.4849,45600.0
2013-01-09 14:30:00,47.77,47.78,47.66,47.67,62000.0,29.4788,29.4849,29.4109,29.4171,62000.0
2013-01-09 15:00:00,47.66,47.7,47.6,47.7,65900.0,29.4109,29.4356,29.3739,29.4356,65900.0
2013-01-09 15:30:00,47.7,47.85,47.68,47.84,170100.0,29.4356,29.5281,29.4232,29.522,170100.0
2013-01-10 09:30:00,48.12,48.7,48.12,48.42,130800.0,29.6948,30.0527,29.6948,29.8799,130800.0
2013-01-10 10:00:00,48.43,48.49,48.27,48.3,107500.0,29.8861,29.9231,29.7873,29.8058,107500.0
2013-01-10 10:30:00,48.3,48.3,48.12,48.22,77900.0,29.8058,29.8058,29.6948,29.7565,77900.0
2013-01-10 11:00:00,48.21,48.23,48.03,48.1,66400.0,29.7503,29.7626,29.6392,29.6824,66400.0
2013-01-10 11:30:00,48.11,48.22,48.08,48.14,48200.0,29.6886,29.7565,29.6701,29.7071,48200.0
2013-01-10 12:00:00,48.14,48.16,48.08,48.14,43800.0,29.7071,29.7194,29.6701,29.7071,43800.0
2013-01-10 12:30:00,48.15,48.36,48.15,48.36,69800.0,29.7133,29.8429,29.7133,29.8429,69800.0
2013-01-10 13:00:00,48.37,48.41,48.28,48.38,77100.0,29.849,29.8737,29.7935,29.8552,77100.0
2013-01-10 13:30:00,48.37,48.43,48.31,48.39,49300.0,29.849,29.8861,29.812,29.8614,49300.0
2013-01-10 14:00:00,48.38,48.44,48.26,48.27,63700.0,29.8552,29.8922,29.7811,29.7873,63700.0
2013-01-10 14:30:00,48.27,48.46,48.25,48.41,82200.0,29.7873,29.9046,29.775,29.8737,82200.0
2013-01-10 15:00:00,48.42,48.52,48.38,48.5,92300.0,29.8799,29.9416,29.8552,29.9293,92300.0
2013-01-10 15:30:00,48.49,48.6,48.48,48.58,297200.0,29.9231,29.991,29.9169,29.9786,297200.0
2013-01-11 09:30:00,48.72,48.89,48.32,48.85,273500.0,30.065,30.1699,29.8182,30.1452,273500.0
2013-01-11 10:00:00,48.83,48.99,48.82,48.85,123500.0,30.1329,30.2316,30.1267,30.1452,123500.0
2013-01-11 10:30:00,48.85,49.09,48.83,48.92,111400.0,30.1452,30.2933,30.1329,30.1884,111400.0
2013-01-11 11:00:00,48.94,48.97,48.88,48.91,94000.0,30.2008,30.2193,30.1637,30.1823,94000.0
2013-01-11 11:30:00,48.91,49.13,48.89,49.11,114300.0,30.1823,30.318,30.1699,30.3057,114300.0
2013-01-11 12:00:00,49.12,49.13,49.01,49.01,85300.0,30.3119,30.318,30.244,30.244,85300.0
2013-01-11 12:30:00,49.0,49.0,48.87,48.93,83300.0,30.2378,30.2378,30.1576,30.1946,83300.0
2013-01-11 13:00:00,48.94,48.94,48.75,48.78,64100.0,30.2008,30.2008,30.0835,30.102,64100.0
2013-01-11 13:30:00,48.76,49.05,48.76,48.99,97500.0,30.0897,30.2687,30.0897,30.2316,97500.0
2013-01-11 14:00:00,48.99,49.03,48.9,49.02,92700.0,30.2316,30.2563,30.1761,30.2501,92700.0
2013-01-11 14:30:00,49.03,49.19,49.03,49.16,117200.0,30.2563,30.355,30.2563,30.3365,117200.0
2013-01-11 15:00:00,49.15,49.21,49.05,49.2,138500.0,30.3304,30.3674,30.2687,30.3612,138500.0
2013-01-11 15:30:00,49.2,49.23,49.13,49.2,251300.0,30.3612,30.3797,30.318,30.3612,251300.0
2013-01-14 09:30:00,49.0,49.48,49.0,49.14,166500.0,30.2378,30.534,30.2378,30.3242,166500.0
2013-01-14 10:00:00,49.13,49.13,48.91,49.03,86100.0,30.318,30.318,30.1823,30.2563,86100.0
2013-01-14 10:30:00,49.03,49.16,49.01,49.16,98600.0,30.2563,30.3365,30.244,30.3365,98600.0
2013-01-14 11:00:00,49.16,49.28,49.05,49.05,85700.0,30.3365,30.4106,30.2687,30.2687,85700.0
2013-01-14 11:30:00,49.06,49.14,48.96,49.03,57200.0,30.2748,30.3242,30.2131,30.2563,57200.0
2013-01-14 12:00:00,49.03,49.04,48.82,48.82,58900.0,30.2563,30.2625,30.1267,30.1267,58900.0
2013-01-14 12:30:00,48.82,48.85,48.77,48.78,50400.0,30.1267,30.1452,30.0959,30.102,50400.0
2013-01-14 13:00:00,48.78,48.98,48.72,48.96,46800.0,30.102,30.2255,30.065,30.2131,46800.0
2013-01-14 13:30:00,48.96,49.01,48.91,48.96,38600.0,30.2131,30.244,30.1823,30.2131,38600.0
2013-01-14 14:00:00,48.95,49.08,48.9,48.9,122900.0,30.2069,30.2872,30.1761,30.1761,122900.0
2013-01-14 14:30:00,48.9,48.9,48.74,48.8,133600.0,30.1761,30.1761,30.0774,30.1144,133600.0
2013-01-14 15:00:00,48.8,48.95,48.79,48.89,158100.0,30.1144,30.2069,30.1082,30.1699,158100.0
2013-01-14 15:30:00,48.89,48.92,48.74,48.91,150900.0,30.1699,30.1884,30.0774,30.1823,150900.0
2013-01-15 09:30:00,48.53,48.66,48.26,48.37,126500.0,29.9478,30.028,29.7811,29.849,126500.0
2013-01-15 10:00:00,48.32,48.41,48.27,48.3,87800.0,29.8182,29.8737,29.7873,29.8058,87800.0
2013-01-15 10:30:00,48.28,48.37,48.11,48.14,87300.0,29.7935,29.849,29.6886,29.7071,87300.0
2013-01-15 11:00:00,48.14,48.32,48.14,48.29,66000.0,29.7071,29.8182,29.7071,29.7997,66000.0
2013-01-15 11:30:00,48.26,48.34,48.25,48.25,112300.0,29.7811,29.8305,29.775,29.775,112300.0
2013-01-15 12:00:00,48.25,48.32,48.25,48.3,118800.0,29.775,29.8182,29.775,29.8058,118800.0
2013-01-15 12:30:00,48.3,48.56,48.29,48.45,133100.0,29.8058,29.9663,29.7997,29.8984,133100.0
2013-01-15 13:00:00,48.46,48.63,48.38,48.54,144200.0,29.9046,30.0095,29.8552,29.9539,144200.0
2013-01-15 13:30:00,48.53,48.53,48.18,48.2,154300.0,29.9478,29.9478,29.7318,29.7441,154300.0
2013-01-15 14:00:00,48.2,48.33,48.13,48.13,107500.0,29.7441,29.8243,29.7009,29.7009,107500.0
2013-01-15 14:30:00,48.14,48.39,48.13,48.38,144900.0,29.7071,29.8614,29.7009,29.8552,144900.0
2013-01-15 15:00:00,48.39,48.43,48.36,48.37,76400.0,29.8614,29.8861,29.8429,29.849,76400.0
2013-01-15 15:30:00,48.38,48.42,48.34,48.38,222900.0,29.8552,29.8799,29.8305,29.8552,222900.0
2013-01-16 09:30:00,48.22,48.43,48.16,48.3,116600.0,29.7565,29.8861,29.7194,29.8058,116600.0
2013-01-16 10:00:00,48.33,48.48,48.24,48.43,91400.0,29.8243,29.9169,29.7688,29.8861,91400.0
2013-01-16 10:30:00,48.43,48.56,48.41,48.45,86300.0,29.8861,29.9663,29.8737,29.8984,86300.0
2013-01-16 11:00:00,48.46,48.73,48.46,48.61,90500.0,29.9046,30.0712,29.9046,29.9971,90500.0
2013-01-16 11:30:00,48.6,48.6,48.45,48.47,79000.0,29.991,29.991,29.8984,29.9107,79000.0
2013-01-16 12:00:00,48.48,48.57,48.42,48.51,63200.0,29.9169,29.9724,29.8799,29.9354,63200.0
2013-01-16 12:30:00,48.49,48.49,48.3,48.38,59700.0,29.9231,29.9231,29.8058,29.8552,59700.0
2013-01-16 13:00:00,48.39,48.52,48.37,48.5,102700.0,29.8614,29.9416,29.849,29.9293,102700.0
2013-01-16 13:30:00,48.5,48.62,48.48,48.56,90600.0,29.9293,30.0033,29.9169,29.9663,90600.0
2013-01-16 14:00:00,48.56,48.57,48.42,48.46,193600.0,29.9663,29.9724,29.8799,29.9046,193600.0
2013-01-16 14:30:00,48.46,48.55,48.46,48.5,142500.0,29.9046,29.9601,29.9046,29.9293,142500.0
2013-01-16 15:00:00,48.51,48.55,48.48,48.48,75400.0,29.9354,29.9601,29.9169,29.9169,75400.0
2013-01-16 15:30:00,48.48,48.53,48.42,48.5,185200.0,29.9169,29.9478,29.8799,29.9293,185200.0
2013-01-17 09:30:00,48.56,50.73,48.5,50.61,706500.0,29.9663,31.3054,29.9293,31.2313,706500.0
2013-01-17 10:00:00,50.61,51.38,50.42,51.14,673100.0,31.2313,31.7065,31.1141,31.5584,673100.0
2013-01-17 10:30:00,51.14,51.34,50.96,51.17,366300.0,31.5584,31.6818,31.4473,31.5769,366300.0
2013-01-17 11:00:00,51.18,51.73,51.15,51.56,458900.0,31.5831,31.9225,31.5646,31.8176,458900.0
2013-01-17 11:30:00,51.55,51.77,51.29,51.46,329200.0,31.8114,31.9472,31.651,31.7559,329200.0
2013-01-17 12:00:00,51.44,51.86,51.43,51.86,225400.0,31.7435,32.0027,31.7373,32.0027,225400.0
2013-01-17 12:30:00,51.87,51.89,51.62,51.68,242300.0,32.0089,32.0212,31.8546,31.8916,242300.0
2013-01-17 13:00:00,51.69,51.71,51.38,51.57,261800.0,31.8978,31.9101,31.7065,31.8237,261800.0
2013-01-17 13:30:00,51.57,51.77,51.52,51.75,203200.0,31.8237,31.9472,31.7929,31.9348,203200.0
2013-01-17 14:00:00,51.75,51.76,51.6,51.61,228600.0,31.9348,31.941,31.8423,31.8484,228600.0
2013-01-17 14:30:00,51.6,51.67,51.54,51.59,204000.0,31.8423,31.8855,31.8052,31.8361,204000.0
2013-01-17 15:00:00,51.59,51.61,51.47,51.48,276800.0,31.8361,31.8484,31.762,31.7682,276800.0
2013-01-17 15:30:00,51.47,52.0,51.34,51.92,1771900.0,31.762,32.0891,31.6818,32.0397,1771900.0
2013-01-18 09:30:00,52.11,52.16,51.8,51.99,859100.0,32.157,32.1878,31.9657,32.0829,859100.0
2013-01-18 10:00:00,51.99,52.42,51.94,52.16,352600.0,32.0829,32.3483,32.0521,32.1878,352600.0
2013-01-18 10:30:00,52.16,52.2,51.66,51.67,312300.0,32.1878,32.2125,31.8793,31.8855,312300.0
2013-01-18 11:00:00,51.66,51.85,51.49,51.78,300000.0,31.8793,31.9965,31.7744,31.9533,300000.0
2013-01-18 11:30:00,51.78,51.83,51.59,51.71,166100.0,31.9533,31.9842,31.8361,31.9101,166100.0
2013-01-18 12:00:00,51.7,51.71,51.61,51.66,129400.0,31.904,31.9101,31.8484,31.8793,129400.0
2013-01-18 12:30:00,51.66,51.69,51.53,51.64,247600.0,31.8793,31.8978,31.7991,31.8669,247600.0
2013-01-18 13:00:00,51.63,51.9,51.63,51.84,212300.0,31.8608,32.0274,31.8608,31.9904,212300.0
2013-01-18 13:30:00,51.83,51.85,51.72,51.84,115500.0,31.9842,31.9965,31.9163,31.9904,115500.0
2013-01-18 14:00:00,51.85,51.88,51.66,51.73,155800.0,31.9965,32.015,31.8793,31.9225,155800.0
2013-01-18 14:30:00,51.74,51.81,51.73,51.76,164000.0,31.9286,31.9718,31.9225,31.941,164000.0
2013-01-18 15:00:00,51.75,51.81,51.72,51.73,338400.0,31.9348,31.9718,31.9163,31.9225,338400.0
2013-01-18 15:30:00,51.73,51.88,51.73,51.84,530900.0,31.9225,32.015,31.9225,31.9904,530900.0
2013-01-22 09:30:00,51.8,51.9,51.66,51.75,164500.0,31.9657,32.0274,31.8793,31.9348,164500.0
2013-01-22 10:00:00,51.75,51.75,51.5,51.55,122400.0,31.9348,31.9348,31.7805,31.8114,122400.0
2013-01-22 10:30:00,51.54,51.75,51.51,51.59,108600.0,31.8052,31.9348,31.7867,31.8361,108600.0
2013-01-22 11:00:00,51.57,51.75,51.46,51.75,111100.0,31.8237,31.9348,31.7559,31.9348,111100.0
2013-01-22 11:30:00,51.74,51.78,51.64,51.76,82600.0,31.9286,31.9533,31.8669,31.941,82600.0
2013-01-22 12:00:00,51.75,51.92,51.75,51.76,116300.0,31.9348,32.0397,31.9348,31.941,116300.0
2013-01-22 12:30:00,51.74,51.94,51.74,51.85,69500.0,31.9286,32.0521,31.9286,31.9965,69500.0
2013-01-22 13:00:00,51.86,51.92,51.8,51.87,75800.0,32.0027,32.0397,31.9657,32.0089,75800.0
2013-01-22 13:30:00,51.87,51.88,51.76,51.76,55000.0,32.0089,32.015,31.941,31.941,55000.0
2013-01-22 14:00:00,51.75,51.98,51.75,51.79,115500.0,31.9348,32.0768,31.9348,31.9595,115500.0
2013-01-22 14:30:00,51.8,51.9,51.74,51.86,78000.0,31.9657,32.0274,31.9286,32.0027,78000.0
2013-01-22 15:00:00,51.86,51.88,51.69,51.81,113600.0,32.0027,32.015,31.8978,31.9718,113600.0
2013-01-22 15:30:00,51.82,51.85,51.71,51.8,296600.0,31.978,31.9965,31.9101,31.9657,296600.0
2013-01-23 09:30:00,52.0,52.08,51.81,51.99,147100.0,32.0891,32.1385,31.9718,32.0829,147100.0
2013-01-23 10:00:00,51.98,52.04,51.66,51.66,132700.0,32.0768,32.1138,31.8793,31.8793,132700.0
2013-01-23 10:30:00,51.65,51.65,51.41,51.46,139200.0,31.8731,31.8731,31.725,31.7559,139200.0
2013-01-23 11:00:00,51.46,51.78,51.4,51.75,57600.0,31.7559,31.9533,31.7188,31.9348,57600.0
2013-01-23 11:30:00,51.75,51.93,51.74,51.84,219700.0,31.9348,32.0459,31.9286,31.9904,219700.0
2013-01-23 12:00:00,51.84,51.86,51.8,51.8,68200.0,31.9904,32.0027,31.9657,31.9657,68200.0
2013-01-23 12:30:00,51.8,51.82,51.77,51.8,61800.0,31.9657,31.978,31.9472,31.9657,61800.0
2013-01-23 13:00:00,51.81,51.91,51.79,51.84,93100.0,31.9718,32.0336,31.9595,31.9904,93100.0
2013-01-23 13:30:00,51.84,52.07,51.84,52.07,109800.0,31.9904,32.1323,31.9904,32.1323,109800.0
2013-01-23 14:00:00,52.07,52.22,52.07,52.22,98500.0,32.1323,32.2249,32.1323,32.2249,98500.0
2013-01-23 14:30:00,52.22,52.49,52.22,52.4,182400.0,32.2249,32.3915,32.2249,32.3359,182400.0
2013-01-23 15:00:00,52.39,52.42,52.19,52.31,169300.0,32.3298,32.3483,32.2063,32.2804,169300.0
2013-01-23 15:30:00,52.31,52.37,52.27,52.35,319600.0,32.2804,32.3174,32.2557,32.3051,319600.0
2013-01-24 09:30:00,52.22,52.49,52.03,52.11,195800.0,32.2249,32.3915,32.1076,32.157,195800.0
2013-01-24 10:00:00,52.12,52.48,52.12,52.47,106700.0,32.1631,32.3853,32.1631,32.3791,106700.0
2013-01-24 10:30:00,52.47,52.56,52.42,52.45,120900.0,32.3791,32.4347,32.3483,32.3668,120900.0
2013-01-24 11:00:00,52.45,52.46,52.31,52.43,80700.0,32.3668,32.373,32.2804,32.3544,80700.0
2013-01-24 11:30:00,52.44,52.45,52.29,52.34,50300.0,32.3606,32.3668,32.2681,32.2989,50300.0
2013-01-24 12:00:00,52.34,52.37,52.0,52.04,120000.0,32.2989,32.3174,32.0891,32.1138,120000.0
2013-01-24 12:30:00,52.04,52.1,51.77,51.97,136600.0,32.1138,32.1508,31.9472,32.0706,136600.0
2013-01-24 13:00:00,51.97,52.11,51.94,52.1,73800.0,32.0706,32.157,32.0521,32.1508,73800.0
2013-01-24 13:30:00,52.1,52.19,51.82,51.84,163700.0,32.1508,32.2063,31.978,31.9904,163700.0
2013-01-24 14:00:00,51.85,51.93,51.79,51.82,142600.0,31.9965,32.0459,31.9595,31.978,142600.0
2013-01-24 14:30:00,51.82,51.95,51.8,51.87,104800.0,31.978,32.0582,31.9657,32.0089,104800.0
2013-01-24 15:00:00,51.86,51.91,51.8,51.9,192400.0,32.0027,32.0336,31.9657,32.0274,192400.0
2013-01-24 15:30:00,51.89,52.11,51.88,51.99,476000.0,32.0212,32.157,32.015,32.0829,476000.0
2013-01-25 09:30:00,53.69,57.97,53.5,56.71,2317100.0,33.132,35.7732,33.0147,34.9956,2317100.0
2013-01-25 10:00:00,56.69,57.06,56.12,56.56,1044600.0,34.9833,35.2116,34.6315,34.9031,1044600.0
2013-01-25 10:30:00,56.56,56.83,56.11,56.51,526300.0,34.9031,35.0697,34.6254,34.8722,526300.0
2013-01-25 11:00:00,56.51,56.86,55.9,56.66,478600.0,34.8722,35.0882,34.4958,34.9648,478600.0
2013-01-25 11:30:00,56.65,56.68,56.44,56.55,235200.0,34.9586,34.9771,34.829,34.8969,235200.0
2013-01-25 12:00:00,56.56,56.78,56.26,56.26,231400.0,34.9031,35.0388,34.7179,34.7179,231400.0
2013-01-25 12:30:00,56.27,56.69,56.17,56.55,217100.0,34.7241,34.9833,34.6624,34.8969,217100.0
2013-01-25 13:00:00,56.56,56.86,56.54,56.71,212300.0,34.9031,35.0882,34.8907,34.9956,212300.0
2013-01-25 13:30:00,56.71,56.78,56.51,56.58,219600.0,34.9956,35.0388,34.8722,34.9154,219600.0
2013-01-25 14:00:00,56.57,56.73,56.34,56.61,191100.0,34.9092,35.008,34.7673,34.9339,191100.0
2013-01-25 14:30:00,56.62,56.63,56.34,56.35,135100.0,34.9401,34.9463,34.7673,34.7735,135100.0
2013-01-25 15:00:00,56.35,56.42,56.17,56.23,265900.0,34.7735,34.8167,34.6624,34.6994,265900.0
2013-01-25 15:30:00,56.24,56.36,56.03,56.35,592600.0,34.7056,34.7796,34.576,34.7735,592600.0
2013-01-28 09:30:00,56.56,56.56,55.92,56.29,293400.0,34.9031,34.9031,34.5081,34.7364,293400.0
2013-01-28 10:00:00,56.28,56.35,55.86,56.25,166900.0,34.7303,34.7735,34.4711,34.7118,166900.0
2013-01-28 10:30:00,56.25,56.25,55.98,56.14,150700.0,34.7118,34.7118,34.5451,34.6439,150700.0
2013-01-28 11:00:00,56.15,56.18,56.02,56.15,80400.0,34.6501,34.6686,34.5698,34.6501,80400.0
2013-01-28 11:30:00,56.14,56.35,56.13,56.2,114900.0,34.6439,34.7735,34.6377,34.6809,114900.0
2013-01-28 12:00:00,56.2,56.24,56.04,56.08,62300.0,34.6809,34.7056,34.5822,34.6069,62300.0
2013-01-28 12:30:00,56.08,56.18,56.04,56.11,95700.0,34.6069,34.6686,34.5822,34.6254,95700.0
2013-01-28 13:00:00,56.13,56.16,56.04,56.09,111300.0,34.6377,34.6562,34.5822,34.613,111300.0
2013-01-28 13:30:00,56.09,56.19,56.07,56.17,75200.0,34.613,34.6747,34.6007,34.6624,75200.0
2013-01-28 14:00:00,56.16,56.18,56.08,56.14,127900.0,34.6562,34.6686,34.6069,34.6439,127900.0
2013-01-28 14:30:00,56.14,56.14,55.97,56.06,222700.0,34.6439,34.6439,34.539,34.5945,222700.0
2013-01-28 15:00:00,56.07,56.11,55.91,55.97,197700.0,34.6007,34.6254,34.5019,34.539,197700.0
2013-01-28 15:30:00,55.97,56.1,55.97,56.1,322500.0,34.539,34.6192,34.539,34.6192,322500.0
2013-01-29 09:30:00,55.91,55.91,55.19,55.61,298500.0,34.5019,34.5019,34.0576,34.3168,298500.0
2013-01-29 10:00:00,55.59,55.6,55.33,55.37,302000.0,34.3045,34.3106,34.144,34.1687,302000.0
2013-01-29 10:30:00,55.37,55.46,55.14,55.38,262100.0,34.1687,34.2243,34.0268,34.1749,262100.0
2013-01-29 11:00:00,55.39,55.82,55.33,55.82,201900.0,34.1811,34.4464,34.144,34.4464,201900.0
2013-01-29 11:30:00,55.8,55.98,55.79,55.87,109700.0,34.4341,34.5451,34.4279,34.4773,109700.0
2013-01-29 12:00:00,55.88,55.9,55.77,55.77,102300.0,34.4834,34.4958,34.4156,34.4156,102300.0
2013-01-29 12:30:00,55.78,56.04,55.75,55.85,202800.0,34.4217,34.5822,34.4032,34.4649,202800.0
2013-01-29 13:00:00,55.84,55.87,55.69,55.69,158000.0,34.4587,34.4773,34.3662,34.3662,158000.0
2013-01-29 13:30:00,55.69,55.77,55.53,55.6,122600.0,34.3662,34.4156,34.2674,34.3106,122600.0
2013-01-29 14:00:00,55.6,55.6,55.45,55.49,87700.0,34.3106,34.3106,34.2181,34.2428,87700.0
2013-01-29 14:30:00,55.49,55.56,55.4,55.45,95700.0,34.2428,34.286,34.1872,34.2181,95700.0
2013-01-29 15:00:00,55.45,55.77,55.41,55.75,203100.0,34.2181,34.4156,34.1934,34.4032,203100.0
2013-01-29 15:30:00,55.76,55.86,55.71,55.81,355400.0,34.4094,34.4711,34.3785,34.4402,355400.0
2013-01-30 09:30:00,55.89,56.0,55.72,55.73,128200.0,34.4896,34.5575,34.3847,34.3909,128200.0
2013-01-30 10:00:00,55.76,55.76,55.56,55.6,77000.0,34.4094,34.4094,34.286,34.3106,77000.0
2013-01-30 10:30:00,55.6,55.65,55.48,55.55,150500.0,34.3106,34.3415,34.2366,34.2798,150500.0
2013-01-30 11:00:00,55.55,55.56,55.47,55.52,108700.0,34.2798,34.286,34.2304,34.2613,108700.0
2013-01-30 11:30:00,55.52,55.7,55.47,55.61,84700.0,34.2613,34.3724,34.2304,34.3168,84700.0
2013-01-30 12:00:00,55.62,55.74,55.54,55.55,80800.0,34.323,34.397,34.2736,34.2798,80800.0
2013-01-30 12:30:00,55.55,55.61,55.5,55.6,55600.0,34.2798,34.3168,34.2489,34.3106,55600.0
2013-01-30 13:00:00,55.6,55.63,55.54,55.59,59800.0,34.3106,34.3292,34.2736,34.3045,59800.0
2013-01-30 13:30:00,55.58,55.58,55.38,55.44,85600.0,34.2983,34.2983,34.1749,34.2119,85600.0
2013-01-30 14:00:00,55.46,55.51,55.21,55.31,139600.0,34.2243,34.2551,34.07,34.1317,139600.0
2013-01-30 14:30:00,55.31,55.33,55.16,55.29,181100.0,34.1317,34.144,34.0391,34.1193,181100.0
2013-01-30 15:00:00,55.29,55.32,55.07,55.17,226400.0,34.1193,34.1379,33.9836,34.0453,226400.0
2013-01-30 15:30:00,55.17,55.22,55.06,55.17,439800.0,34.0453,34.0761,33.9774,34.0453,439800.0
2013-01-31 09:30:00,55.49,55.89,55.21,55.7,188600.0,34.2428,34.4896,34.07,34.3724,188600.0
2013-01-31 10:00:00,55.67,55.78,55.53,55.58,84300.0,34.3538,34.4217,34.2674,34.2983,84300.0
2013-01-31 10:30:00,55.57,55.77,55.42,55.42,66300.0,34.2921,34.4156,34.1996,34.1996,66300.0
2013-01-31 11:00:00,55.43,55.44,55.14,55.2,75000.0,34.2057,34.2119,34.0268,34.0638,75000.0
2013-01-31 11:30:00,55.18,55.25,55.11,55.19,62400.0,34.0515,34.0947,34.0083,34.0576,62400.0
2013-01-31 12:00:00,55.19,55.28,55.13,55.2,67300.0,34.0576,34.1132,34.0206,34.0638,67300.0
2013-01-31 12:30:00,55.19,55.42,55.1,55.35,88600.0,34.0576,34.1996,34.0021,34.1564,88600.0
2013-01-31 13:00:00,55.35,55.36,55.17,55.21,56200.0,34.1564,34.1625,34.0453,34.07,56200.0
2013-01-31 13:30:00,55.21,55.24,55.12,55.16,77800.0,34.07,34.0885,34.0144,34.0391,77800.0
2013-01-31 14:00:00,55.14,55.17,55.02,55.13,97800.0,34.0268,34.0453,33.9527,34.0206,97800.0
2013-01-31 14:30:00,55.13,55.28,55.09,55.2,134200.0,34.0206,34.1132,33.9959,34.0638,134200.0
2013-01-31 15:00:00,55.2,55.2,54.84,54.87,283800.0,34.0638,34.0638,33.8417,33.8602,283800.0
2013-01-31 15:30:00,54.86,55.02,54.83,54.92,503400.0,33.854,33.9527,33.8355,33.891,503400.0
2013-02-01 09:30:00,55.65,55.67,55.21,55.23,206200.0,34.3415,34.3538,34.07,34.0823,206200.0
2013-02-01 10:00:00,55.26,55.49,55.22,55.25,136800.0,34.1008,34.2428,34.0761,34.0947,136800.0
2013-02-01 10:30:00,55.25,55.75,55.25,55.75,158500.0,34.0947,34.4032,34.0947,34.4032,158500.0
2013-02-01 11:00:00,55.75,55.84,55.69,55.73,83300.0,34.4032,34.4587,34.3662,34.3909,83300.0
2013-02-01 11:30:00,55.73,56.05,55.73,55.88,178000.0,34.3909,34.5883,34.3909,34.4834,178000.0
2013-02-01 12:00:00,55.89,55.95,55.72,55.76,51900.0,34.4896,34.5266,34.3847,34.4094,51900.0
2013-02-01 12:30:00,55.76,55.91,55.71,55.9,81500.0,34.4094,34.5019,34.3785,34.4958,81500.0
2013-02-01 13:00:00,55.9,56.02,55.89,55.95,169000.0,34.4958,34.5698,34.4896,34.5266,169000.0
2013-02-01 13:30:00,55.96,56.01,55.88,55.96,99700.0,34.5328,34.5637,34.4834,34.5328,99700.0
2013-02-01 14:00:00,55.96,55.98,55.91,55.95,73100.0,34.5328,34.5451,34.5019,34.5266,73100.0
2013-02-01 14:30:00,55.95,55.97,55.76,55.76,127500.0,34.5266,34.539,34.4094,34.4094,127500.0
2013-02-01 15:00:00,55.76,55.89,55.73,55.79,131800.0,34.4094,34.4896,34.3909,34.4279,131800.0
2013-02-01 15:30:00,55.8,55.89,55.73,55.77,277300.0,34.4341,34.4896,34.3909,34.4156,277300.0
2013-02-04 09:30:00,55.59,56.62,55.5,56.59,443600.0,34.3045,34.9401,34.2489,34.9216,443600.0
2013-02-04 10:00:00,56.59,56.83,56.39,56.82,380000.0,34.9216,35.0697,34.7982,35.0635,380000.0
2013-02-04 10:30:00,56.82,56.86,56.4,56.47,219900.0,35.0635,35.0882,34.8043,34.8475,219900.0
2013-02-04 11:00:00,56.47,56.55,56.04,56.06,190400.0,34.8475,34.8969,34.5822,34.5945,190400.0
2013-02-04 11:30:00,56.05,56.05,55.65,55.79,151600.0,34.5883,34.5883,34.3415,34.4279,151600.0
2013-02-04 12:00:00,55.77,55.97,55.59,55.93,100500.0,34.4156,34.539,34.3045,34.5143,100500.0
2013-02-04 12:30:00,55.94,56.28,55.94,56.16,169300.0,34.5205,34.7303,34.5205,34.6562,169300.0
2013-02-04 13:00:00,56.16,56.22,55.93,55.96,113400.0,34.6562,34.6932,34.5143,34.5328,113400.0
2013-02-04 13:30:00,55.98,56.09,55.87,56.02,110600.0,34.5451,34.613,34.4773,34.5698,110600.0
2013-02-04 14:00:00,56.02,56.07,55.96,56.04,122600.0,34.5698,34.6007,34.5328,34.5822,122600.0
2013-02-04 14:30:00,56.05,56.08,55.95,56.04,111700.0,34.5883,34.6069,34.5266,34.5822,111700.0
2013-02-04 15:00:00,56.04,56.05,55.83,55.92,146800.0,34.5822,34.5883,34.4526,34.5081,146800.0
2013-02-04 15:30:00,55.92,55.92,55.68,55.83,412200.0,34.5081,34.5081,34.36,34.4526,412200.0
2013-02-05 09:30:00,56.19,56.27,55.86,56.1,197600.0,34.6747,34.7241,34.4711,34.6192,197600.0
2013-02-05 10:00:00,56.12,56.4,55.91,55.92,167500.0,34.6315,34.8043,34.5019,34.5081,167500.0
2013-02-05 10:30:00,55.93,56.2,55.89,56.04,132500.0,34.5143,34.6809,34.4896,34.5822,132500.0
2013-02-05 11:00:00,56.02,56.18,55.93,56.1,261900.0,34.5698,34.6686,34.5143,34.6192,261900.0
2013-02-05 11:30:00,56.09,56.42,56.0,56.42,234900.0,34.613,34.8167,34.5575,34.8167,234900.0
2013-02-05 12:00:00,56.41,56.49,56.18,56.18,101900.0,34.8105,34.8599,34.6686,34.6686,101900.0
2013-02-05 12:30:00,56.18,56.5,56.17,56.39,78700.0,34.6686,34.866,34.6624,34.7982,78700.0
2013-02-05 13:00:00,56.4,56.5,56.38,56.49,74300.0,34.8043,34.866,34.792,34.8599,74300.0
2013-02-05 13:30:00,56.5,56.5,56.39,56.4,76200.0,34.866,34.866,34.7982,34.8043,76200.0
2013-02-05 14:00:00,56.39,56.49,56.32,56.49,96700.0,34.7982,34.8599,34.755,34.8599,96700.0
2013-02-05 14:30:00,56.48,56.64,56.45,56.45,151200.0,34.8537,34.9524,34.8352,34.8352,151200.0
2013-02-05 15:00:00,56.46,56.47,56.35,56.39,159400.0,34.8414,34.8475,34.7735,34.7982,159400.0
2013-02-05 15:30:00,56.39,56.56,56.38,56.54,452700.0,34.7982,34.9031,34.792,34.8907,452700.0
2013-02-06 09:30:00,56.2,57.18,56.1,56.95,364700.0,34.6809,35.2857,34.6192,35.1437,364700.0
2013-02-06 10:00:00,56.94,57.06,56.75,56.8,232200.0,35.1376,35.2116,35.0203,35.0512,232200.0
2013-02-06 10:30:00,56.79,56.86,56.63,56.74,230100.0,35.045,35.0882,34.9463,35.0141,230100.0
2013-02-06 11:00:00,56.74,57.06,56.74,57.01,196800.0,35.0141,35.2116,35.0141,35.1808,196800.0
2013-02-06 11:30:00,57.01,57.04,56.78,56.82,159200.0,35.1808,35.1993,35.0388,35.0635,159200.0
2013-02-06 12:00:00,56.81,56.93,56.75,56.88,93700.0,35.0573,35.1314,35.0203,35.1005,93700.0
2013-02-06 12:30:00,56.87,56.98,56.84,56.92,142400.0,35.0944,35.1622,35.0758,35.1252,142400.0
2013-02-06 13:00:00,56.91,56.95,56.81,56.86,271100.0,35.119,35.1437,35.0573,35.0882,271100.0
2013-02-06 13:30:00,56.84,56.96,56.75,56.78,175000.0,35.0758,35.1499,35.0203,35.0388,175000.0
2013-02-06 14:00:00,56.79,56.99,56.78,56.89,149800.0,35.045,35.1684,35.0388,35.1067,149800.0
2013-02-06 14:30:00,56.89,57.0,56.82,56.96,180800.0,35.1067,35.1746,35.0635,35.1499,180800.0
2013-02-06 15:00:00,56.98,57.05,56.95,57.04,233900.0,35.1622,35.2054,35.1437,35.1993,233900.0
2013-02-06 15:30:00,57.04,57.09,56.95,57.02,400200.0,35.1993,35.2301,35.1437,35.1869,400200.0
2013-02-07 09:30:00,56.94,56.94,56.41,56.77,160700.0,35.1376,35.1376,34.8105,35.0327,160700.0
2013-02-07 10:00:00,56.77,56.8,56.12,56.37,220600.0,35.0327,35.0512,34.6315,34.7858,220600.0
2013-02-07 10:30:00,56.35,56.5,56.12,56.28,146400.0,34.7735,34.866,34.6315,34.7303,146400.0
2013-02-07 11:00:00,56.26,56.36,56.12,56.21,111100.0,34.7179,34.7796,34.6315,34.6871,111100.0
2013-02-07 11:30:00,56.21,56.3,55.92,56.02,177100.0,34.6871,34.7426,34.5081,34.5698,177100.0
2013-02-07 12:00:00,56.03,56.3,56.03,56.17,61100.0,34.576,34.7426,34.576,34.6624,61100.0
2013-02-07 12:30:00,56.16,56.42,56.12,56.32,60600.0,34.6562,34.8167,34.6315,34.755,60600.0
2013-02-07 13:00:00,56.32,56.47,56.12,56.44,72400.0,34.755,34.8475,34.6315,34.829,72400.0
2013-02-07 13:30:00,56.43,56.65,56.33,56.56,113700.0,34.8228,34.9586,34.7611,34.9031,113700.0
2013-02-07 14:00:00,56.56,56.8,56.4,56.57,168300.0,34.9031,35.0512,34.8043,34.9092,168300.0
2013-02-07 14:30:00,56.56,56.57,56.36,56.53,99700.0,34.9031,34.9092,34.7796,34.8845,99700.0
2013-02-07 15:00:00,56.52,56.57,56.37,56.53,154700.0,34.8784,34.9092,34.7858,34.8845,154700.0
2013-02-07 15:30:00,56.54,56.79,56.45,56.79,443900.0,34.8907,35.045,34.8352,35.045,443900.0
2013-02-08 09:30:00,56.97,57.18,56.59,56.84,193800.0,35.1561,35.2857,34.9216,35.0758,193800.0
2013-02-08 10:00:00,56.84,57.12,56.76,56.79,171500.0,35.0758,35.2486,35.0265,35.045,171500.0
2013-02-08 10:30:00,56.79,56.82,56.43,56.45,193500.0,35.045,35.0635,34.8228,34.8352,193500.0
2013-02-08 11:00:00,56.43,56.55,56.33,56.35,144000.0,34.8228,34.8969,34.7611,34.7735,144000.0
2013-02-08 11:30:00,56.34,56.53,56.18,56.33,315400.0,34.7673,34.8845,34.6686,34.7611,315400.0
2013-02-08 12:00:00,56.33,56.48,56.25,56.47,137000.0,34.7611,34.8537,34.7118,34.8475,137000.0
2013-02-08 12:30:00,56.47,56.55,56.31,56.49,107800.0,34.8475,34.8969,34.7488,34.8599,107800.0
2013-02-08 13:00:00,56.5,56.59,56.48,56.5,63500.0,34.866,34.9216,34.8537,34.866,63500.0
2013-02-08 13:30:00,56.5,56.6,56.45,56.55,76900.0,34.866,34.9277,34.8352,34.8969,76900.0
2013-02-08 14:00:00,56.54,56.62,56.52,56.58,80000.0,34.8907,34.9401,34.8784,34.9154,80000.0
2013-02-08 14:30:00,56.57,56.61,56.45,56.45,68600.0,34.9092,34.9339,34.8352,34.8352,68600.0
2013-02-08 15:00:00,56.46,56.62,56.45,56.58,109900.0,34.8414,34.9401,34.8352,34.9154,109900.0
2013-02-08 15:30:00,56.59,56.61,56.53,56.57,229200.0,34.9216,34.9339,34.8845,34.9092,229200.0
2013-02-11 09:30:00,56.67,56.89,56.43,56.73,177000.0,34.9709,35.1067,34.8228,35.008,177000.0
2013-02-11 10:00:00,56.75,56.87,56.63,56.82,112400.0,35.0203,35.0944,34.9463,35.0635,112400.0
2013-02-11 10:30:00,56.8,56.86,56.72,56.79,164600.0,35.0512,35.0882,35.0018,35.045,164600.0
2013-02-11 11:00:00,56.8,56.81,56.64,56.7,118100.0,35.0512,35.0573,34.9524,34.9895,118100.0
2013-02-11 11:30:00,56.71,56.71,56.55,56.55,71800.0,34.9956,34.9956,34.8969,34.8969,71800.0
2013-02-11 12:00:00,56.55,56.59,56.39,56.47,65400.0,34.8969,34.9216,34.7982,34.8475,65400.0
2013-02-11 12:30:00,56.47,56.47,56.28,56.41,97300.0,34.8475,34.8475,34.7303,34.8105,97300.0
2013-02-11 13:00:00,56.41,56.52,56.26,56.31,88400.0,34.8105,34.8784,34.7179,34.7488,88400.0
2013-02-11 13:30:00,56.32,56.42,56.28,56.41,75900.0,34.755,34.8167,34.7303,34.8105,75900.0
2013-02-11 14:00:00,56.42,56.52,56.42,56.46,85200.0,34.8167,34.8784,34.8167,34.8414,85200.0
2013-02-11 14:30:00,56.46,56.49,56.32,56.35,89500.0,34.8414,34.8599,34.755,34.7735,89500.0
2013-02-11 15:00:00,56.35,56.45,56.35,56.37,116300.0,34.7735,34.8352,34.7735,34.7858,116300.0
2013-02-11 15:30:00,56.37,56.45,56.34,56.37,220700.0,34.7858,34.8352,34.7673,34.7858,220700.0
2013-02-12 09:30:00,56.56,56.72,56.33,56.54,247000.0,34.9031,35.0018,34.7611,34.8907,247000.0
2013-02-12 10:00:00,56.53,56.8,56.53,56.62,191600.0,34.8845,35.0512,34.8845,34.9401,191600.0
2013-02-12 10:30:00,56.62,56.79,56.56,56.71,438600.0,34.9401,35.045,34.9031,34.9956,438600.0
2013-02-12 11:00:00,56.72,56.77,56.6,56.6,312800.0,35.0018,35.0327,34.9277,34.9277,312800.0
2013-02-12 11:30:00,56.6,56.63,56.38,56.54,193800.0,34.9277,34.9463,34.792,34.8907,193800.0
2013-02-12 12:00:00,56.54,56.55,56.24,56.32,214600.0,34.8907,34.8969,34.7056,34.755,214600.0
2013-02-12 12:30:00,56.31,56.47,56.31,56.42,270400.0,34.7488,34.8475,34.7488,34.8167,270400.0
2013-02-12 13:00:00,56.42,56.56,56.41,56.42,134600.0,34.8167,34.9031,34.8105,34.8167,134600.0
2013-02-12 13:30:00,56.42,56.55,56.29,56.32,149600.0,34.8167,34.8969,34.7364,34.755,149600.0
2013-02-12 14:00:00,56.32,56.46,56.32,56.4,170000.0,34.755,34.8414,34.755,34.8043,170000.0
2013-02-12 14:30:00,56.4,56.55,56.34,56.48,401600.0,34.8043,34.8969,34.7673,34.8537,401600.0
2013-02-12 15:00:00,56.48,56.63,56.48,56.62,224800.0,34.8537,34.9463,34.8537,34.9401,224800.0
2013-02-12 15:30:00,56.61,56.73,56.55,56.7,493800.0,34.9339,35.008,34.8969,34.9895,493800.0
2013-02-13 09:30:00,56.76,57.0,56.73,56.96,180200.0,35.0265,35.1746,35.008,35.1499,180200.0
2013-02-13 10:00:00,56.96,56.99,56.64,56.79,247400.0,35.1499,35.1684,34.9524,35.045,247400.0
2013-02-13 10:30:00,56.79,56.81,56.52,56.73,233000.0,35.045,35.0573,34.8784,35.008,233000.0
2013-02-13 11:00:00,56.72,56.74,56.32,56.4,87200.0,35.0018,35.0141,34.755,34.8043,87200.0
2013-02-13 11:30:00,56.41,56.53,56.21,56.23,161400.0,34.8105,34.8845,34.6871,34.6994,161400.0
2013-02-13 12:00:00,56.23,56.4,56.23,56.3,102600.0,34.6994,34.8043,34.6994,34.7426,102600.0
2013-02-13 12:30:00,56.32,56.58,56.27,56.5,88000.0,34.755,34.9154,34.7241,34.866,88000.0
2013-02-13 13:00:00,56.49,56.55,56.42,56.53,96000.0,34.8599,34.8969,34.8167,34.8845,96000.0
2013-02-13 13:30:00,56.53,56.58,56.45,56.46,73200.0,34.8845,34.9154,34.8352,34.8414,73200.0
2013-02-13 14:00:00,56.46,56.49,56.33,56.38,180800.0,34.8414,34.8599,34.7611,34.792,180800.0
2013-02-13 14:30:00,56.39,56.52,56.26,56.52,184400.0,34.7982,34.8784,34.7179,34.8784,184400.0
2013-02-13 15:00:00,56.52,56.58,56.41,56.43,413400.0,34.8784,34.9154,34.8105,34.8228,413400.0
2013-02-13 15:30:00,56.43,56.62,56.39,56.61,576200.0,34.8228,34.9401,34.7982,34.9339,576200.0
2013-02-14 09:30:00,56.01,56.18,55.68,55.8,198200.0,34.8101,34.9158,34.605,34.6796,198200.0
2013-02-14 10:00:00,55.8,55.9,55.67,55.68,87000.0,34.6796,34.7417,34.5988,34.605,87000.0
2013-02-14 10:30:00,55.68,55.98,55.52,55.83,119300.0,34.605,34.7915,34.5056,34.6982,119300.0
2013-02-14 11:00:00,55.84,55.98,55.6,55.67,119000.0,34.7044,34.7915,34.5553,34.5988,119000.0
2013-02-14 11:30:00,55.68,55.7,55.57,55.69,62400.0,34.605,34.6174,34.5366,34.6112,62400.0
2013-02-14 12:00:00,55.69,55.73,55.58,55.59,45600.0,34.6112,34.6361,34.5429,34.5491,45600.0
2013-02-14 12:30:00,55.58,55.72,55.58,55.61,67700.0,34.5429,34.6299,34.5429,34.5615,67700.0
2013-02-14 13:00:00,55.62,55.71,55.57,55.65,189000.0,34.5677,34.6237,34.5366,34.5864,189000.0
2013-02-14 13:30:00,55.64,55.7,55.58,55.6,48700.0,34.5801,34.6174,34.5429,34.5553,48700.0
2013-02-14 14:00:00,55.61,55.82,55.59,55.79,130900.0,34.5615,34.692,34.5491,34.6734,130900.0
2013-02-14 14:30:00,55.78,55.89,55.77,55.86,65000.0,34.6672,34.7355,34.6609,34.7169,65000.0
2013-02-14 15:00:00,55.87,56.14,55.84,56.11,146800.0,34.7231,34.8909,34.7044,34.8722,146800.0
2013-02-14 15:30:00,56.11,56.16,56.02,56.1,509100.0,34.8722,34.9033,34.8163,34.866,509100.0
2013-02-15 09:30:00,56.13,56.21,55.75,56.16,229600.0,34.8847,34.9344,34.6485,34.9033,229600.0
2013-02-15 10:00:00,56.15,56.28,55.89,55.94,141000.0,34.8971,34.9779,34.7355,34.7666,141000.0
2013-02-15 10:30:00,55.94,55.95,55.77,55.88,64400.0,34.7666,34.7728,34.6609,34.7293,64400.0
2013-02-15 11:00:00,55.88,56.07,55.78,55.85,85800.0,34.7293,34.8474,34.6672,34.7107,85800.0
2013-02-15 11:30:00,55.85,55.86,55.58,55.65,65400.0,34.7107,34.7169,34.5429,34.5864,65400.0
2013-02-15 12:00:00,55.63,55.66,55.48,55.54,44600.0,34.5739,34.5926,34.4807,34.518,44600.0
2013-02-15 12:30:00,55.54,55.55,55.51,55.53,55600.0,34.518,34.5242,34.4994,34.5118,55600.0
2013-02-15 13:00:00,55.54,55.6,55.47,55.49,63800.0,34.518,34.5553,34.4745,34.4869,63800.0
2013-02-15 13:30:00,55.49,55.59,55.47,55.59,44100.0,34.4869,34.5491,34.4745,34.5491,44100.0
2013-02-15 14:00:00,55.59,55.67,55.48,55.49,78200.0,34.5491,34.5988,34.4807,34.4869,78200.0
2013-02-15 14:30:00,55.49,55.55,55.34,55.36,87500.0,34.4869,34.5242,34.3937,34.4061,87500.0
2013-02-15 15:00:00,55.36,55.64,55.36,55.59,93300.0,34.4061,34.5801,34.4061,34.5491,93300.0
2013-02-15 15:30:00,55.59,55.77,55.56,55.72,225600.0,34.5491,34.6609,34.5304,34.6299,225600.0
2013-02-19 09:30:00,55.99,57.14,55.85,56.97,227300.0,34.7977,35.5124,34.7107,35.4067,227300.0
2013-02-19 10:00:00,56.95,56.98,56.58,56.67,271100.0,35.3943,35.413,35.1644,35.2203,271100.0
2013-02-19 10:30:00,56.69,56.73,56.25,56.27,164800.0,35.2327,35.2576,34.9593,34.9717,164800.0
2013-02-19 11:00:00,56.26,56.26,56.05,56.13,115100.0,34.9655,34.9655,34.835,34.8847,115100.0
2013-02-19 11:30:00,56.14,56.25,55.97,56.24,133300.0,34.8909,34.9593,34.7852,34.953,133300.0
2013-02-19 12:00:00,56.25,56.36,56.0,56.03,89000.0,34.9593,35.0276,34.8039,34.8225,89000.0
2013-02-19 12:30:00,56.03,56.2,55.97,56.2,98800.0,34.8225,34.9282,34.7852,34.9282,98800.0
2013-02-19 13:00:00,56.19,56.22,56.02,56.03,72300.0,34.922,34.9406,34.8163,34.8225,72300.0
2013-02-19 13:30:00,56.03,56.13,56.01,56.1,76300.0,34.8225,34.8847,34.8101,34.866,76300.0
2013-02-19 14:00:00,56.11,56.18,56.07,56.08,76400.0,34.8722,34.9158,34.8474,34.8536,76400.0
2013-02-19 14:30:00,56.08,56.37,56.08,56.37,88100.0,34.8536,35.0338,34.8536,35.0338,88100.0
2013-02-19 15:00:00,56.36,56.37,56.22,56.25,121000.0,35.0276,35.0338,34.9406,34.9593,121000.0
2013-02-19 15:30:00,56.25,56.42,56.19,56.4,328400.0,34.9593,35.0649,34.922,35.0525,328400.0
2013-02-20 09:30:00,56.47,56.51,56.23,56.23,65000.0,35.096,35.1208,34.9468,34.9468,65000.0
2013-02-20 10:00:00,56.24,56.42,56.15,56.38,78100.0,34.953,35.0649,34.8971,35.0401,78100.0
2013-02-20 10:30:00,56.37,56.38,56.05,56.05,98500.0,35.0338,35.0401,34.835,34.835,98500.0
2013-02-20 11:00:00,56.04,56.1,55.99,56.03,39400.0,34.8287,34.866,34.7977,34.8225,39400.0
2013-02-20 11:30:00,56.02,56.08,55.8,55.92,46200.0,34.8163,34.8536,34.6796,34.7542,46200.0
2013-02-20 12:00:00,55.94,56.07,55.85,56.0,105700.0,34.7666,34.8474,34.7107,34.8039,105700.0
2013-02-20 12:30:00,55.98,56.03,55.9,55.97,47300.0,34.7915,34.8225,34.7417,34.7852,47300.0
2013-02-20 13:00:00,55.98,55.99,55.73,55.73,29800.0,34.7915,34.7977,34.6361,34.6361,29800.0
2013-02-20 13:30:00,55.73,55.74,55.5,55.69,97200.0,34.6361,34.6423,34.4931,34.6112,97200.0
2013-02-20 14:00:00,55.69,55.71,55.5,55.56,116000.0,34.6112,34.6237,34.4931,34.5304,116000.0
2013-02-20 14:30:00,55.55,55.55,55.05,55.07,185100.0,34.5242,34.5242,34.2135,34.2259,185100.0
2013-02-20 15:00:00,55.06,55.17,55.0,55.1,190400.0,34.2197,34.288,34.1824,34.2445,190400.0
2013-02-20 15:30:00,55.1,55.1,54.85,54.9,399100.0,34.2445,34.2445,34.0892,34.1202,399100.0
2013-02-21 09:30:00,55.13,55.13,54.35,54.6,399000.0,34.2632,34.2632,33.7784,33.9338,399000.0
2013-02-21 10:00:00,54.6,54.71,54.31,54.63,306000.0,33.9338,34.0022,33.7536,33.9524,306000.0
2013-02-21 10:30:00,54.63,54.7,54.46,54.57,346600.0,33.9524,33.9959,33.8468,33.9151,346600.0
2013-02-21 11:00:00,54.58,54.61,54.21,54.21,302200.0,33.9214,33.94,33.6914,33.6914,302200.0
2013-02-21 11:30:00,54.2,54.42,54.1,54.39,297200.0,33.6852,33.8219,33.623,33.8033,297200.0
2013-02-21 12:00:00,54.38,54.39,54.09,54.11,373200.0,33.7971,33.8033,33.6168,33.6293,373200.0
2013-02-21 12:30:00,54.11,54.34,54.09,54.34,253800.0,33.6293,33.7722,33.6168,33.7722,253800.0
2013-02-21 13:00:00,54.34,54.39,54.09,54.11,313400.0,33.7722,33.8033,33.6168,33.6293,313400.0
2013-02-21 13:30:00,54.12,54.18,53.8,53.91,450000.0,33.6355,33.6728,33.4366,33.505,450000.0
2013-02-21 14:00:00,53.91,53.92,53.61,53.69,293200.0,33.505,33.5112,33.3185,33.3682,293200.0
2013-02-21 14:30:00,53.7,53.79,53.53,53.6,442200.0,33.3744,33.4304,33.2688,33.3123,442200.0
2013-02-21 15:00:00,53.61,54.08,53.61,54.05,440400.0,33.3185,33.6106,33.3185,33.592,440400.0
2013-02-21 15:30:00,54.05,54.05,53.72,53.86,1402600.0,33.592,33.592,33.3869,33.4739,1402600.0
2013-02-22 09:30:00,54.3,55.0,54.28,54.97,170100.0,33.7473,34.1824,33.7349,34.1637,170100.0
2013-02-22 10:00:00,54.97,55.03,54.65,54.68,236500.0,34.1637,34.201,33.9649,33.9835,236500.0
2013-02-22 10:30:00,54.67,54.72,54.42,54.43,76200.0,33.9773,34.0084,33.8219,33.8281,76200.0
2013-02-22 11:00:00,54.44,54.56,54.36,54.53,72700.0,33.8343,33.9089,33.7846,33.8903,72700.0
2013-02-22 11:30:00,54.53,54.72,54.48,54.72,126800.0,33.8903,34.0084,33.8592,34.0084,126800.0
2013-02-22 12:00:00,54.71,54.81,54.59,54.75,67000.0,34.0022,34.0643,33.9276,34.027,67000.0
2013-02-22 12:30:00,54.75,54.91,54.73,54.8,115900.0,34.027,34.1265,34.0146,34.0581,115900.0
2013-02-22 13:00:00,54.8,54.85,54.66,54.67,49800.0,34.0581,34.0892,33.9711,33.9773,49800.0
2013-02-22 13:30:00,54.7,54.84,54.65,54.71,75700.0,33.9959,34.0829,33.9649,34.0022,75700.0
2013-02-22 14:00:00,54.72,54.72,54.62,54.65,43500.0,34.0084,34.0084,33.9462,33.9649,43500.0
2013-02-22 14:30:00,54.64,54.71,54.55,54.59,62100.0,33.9586,34.0022,33.9027,33.9276,62100.0
2013-02-22 15:00:00,54.58,54.69,54.57,54.59,101600.0,33.9214,33.9897,33.9151,33.9276,101600.0
2013-02-22 15:30:00,54.59,54.78,54.58,54.77,237600.0,33.9276,34.0457,33.9214,34.0394,237600.0
2013-02-25 09:30:00,55.23,55.57,53.89,54.19,674400.0,34.3253,34.5366,33.4925,33.679,674400.0
2013-02-25 10:00:00,54.21,54.41,53.92,53.98,322800.0,33.6914,33.8157,33.5112,33.5485,322800.0
2013-02-25 10:30:00,53.98,54.19,53.78,53.92,284800.0,33.5485,33.679,33.4242,33.5112,284800.0
2013-02-25 11:00:00,53.93,54.13,53.77,54.08,262000.0,33.5174,33.6417,33.4179,33.6106,262000.0
2013-02-25 11:30:00,54.07,54.18,53.68,53.74,421800.0,33.6044,33.6728,33.362,33.3993,421800.0
2013-02-25 12:00:00,53.76,53.93,53.73,53.75,176600.0,33.4117,33.5174,33.3931,33.4055,176600.0
2013-02-25 12:30:00,53.75,53.9,53.68,53.9,255400.0,33.4055,33.4987,33.362,33.4987,255400.0
2013-02-25 13:00:00,53.91,53.92,53.73,53.75,101600.0,33.505,33.5112,33.3931,33.4055,101600.0
2013-02-25 13:30:00,53.77,53.8,53.49,53.54,158400.0,33.4179,33.4366,33.2439,33.275,158400.0
2013-02-25 14:00:00,53.54,53.58,53.41,53.51,197000.0,33.275,33.2999,33.1942,33.2564,197000.0
2013-02-25 14:30:00,53.52,53.67,53.49,53.58,174200.0,33.2626,33.3558,33.2439,33.2999,174200.0
2013-02-25 15:00:00,53.58,53.66,53.28,53.33,293800.0,33.2999,33.3496,33.1134,33.1445,293800.0
2013-02-25 15:30:00,53.33,53.4,53.0,53.02,623000.0,33.1445,33.188,32.9394,32.9518,623000.0
2013-02-26 09:30:00,53.43,54.05,53.32,53.98,222100.0,33.2066,33.592,33.1383,33.5485,222100.0
2013-02-26 10:00:00,53.98,54.27,53.77,53.8,131400.0,33.5485,33.7287,33.4179,33.4366,131400.0
2013-02-26 10:30:00,53.77,54.17,53.72,54.07,180900.0,33.4179,33.6665,33.3869,33.6044,180900.0
2013-02-26 11:00:00,54.05,54.09,53.82,53.88,122100.0,33.592,33.6168,33.449,33.4863,122100.0
2013-02-26 11:30:00,53.89,53.92,53.69,53.78,93400.0,33.4925,33.5112,33.3682,33.4242,93400.0
2013-02-26 12:00:00,53.79,53.9,53.69,53.86,81700.0,33.4304,33.4987,33.3682,33.4739,81700.0
2013-02-26 12:30:00,53.86,53.99,53.81,53.94,93400.0,33.4739,33.5547,33.4428,33.5236,93400.0
2013-02-26 13:00:00,53.93,54.03,53.82,53.88,55900.0,33.5174,33.5795,33.449,33.4863,55900.0
2013-02-26 13:30:00,53.89,54.06,53.88,54.01,46700.0,33.4925,33.5982,33.4863,33.5671,46700.0
2013-02-26 14:00:00,54.01,54.08,53.95,54.01,53900.0,33.5671,33.6106,33.5298,33.5671,53900.0
2013-02-26 14:30:00,54.02,54.07,53.87,53.92,66100.0,33.5733,33.6044,33.4801,33.5112,66100.0
2013-02-26 15:00:00,53.93,54.0,53.85,53.95,101000.0,33.5174,33.5609,33.4677,33.5298,101000.0
2013-02-26 15:30:00,53.96,54.09,53.9,53.92,215300.0,33.536,33.6168,33.4987,33.5112,215300.0
2013-02-27 09:30:00,53.72,54.37,53.54,54.31,125600.0,33.3869,33.7908,33.275,33.7536,125600.0
2013-02-27 10:00:00,54.34,54.47,54.03,54.34,149600.0,33.7722,33.853,33.5795,33.7722,149600.0
2013-02-27 10:30:00,54.37,54.57,54.3,54.35,76600.0,33.7908,33.9151,33.7473,33.7784,76600.0
2013-02-27 11:00:00,54.35,54.67,54.34,54.6,103400.0,33.7784,33.9773,33.7722,33.9338,103400.0
2013-02-27 11:30:00,54.6,54.71,54.53,54.63,46400.0,33.9338,34.0022,33.8903,33.9524,46400.0
2013-02-27 12:00:00,54.63,54.75,54.57,54.73,49500.0,33.9524,34.027,33.9151,34.0146,49500.0
2013-02-27 12:30:00,54.73,54.86,54.66,54.76,127100.0,34.0146,34.0954,33.9711,34.0332,127100.0
2013-02-27 13:00:00,54.76,54.82,54.65,54.65,80700.0,34.0332,34.0705,33.9649,33.9649,80700.0
2013-02-27 13:30:00,54.65,54.76,54.58,54.62,64800.0,33.9649,34.0332,33.9214,33.9462,64800.0
2013-02-27 14:00:00,54.63,54.84,54.6,54.77,55800.0,33.9524,34.0829,33.9338,34.0394,55800.0
2013-02-27 14:30:00,54.77,54.86,54.72,54.81,92700.0,34.0394,34.0954,34.0084,34.0643,92700.0
2013-02-27 15:00:00,54.8,54.93,54.77,54.92,123000.0,34.0581,34.1389,34.0394,34.1327,123000.0
2013-02-27 15:30:00,54.9,55.08,54.72,54.73,351000.0,34.1202,34.2321,34.0084,34.0146,351000.0
2013-02-28 09:30:00,54.7,54.92,54.4,54.69,74100.0,33.9959,34.1327,33.8095,33.9897,74100.0
2013-02-28 10:00:00,54.68,54.87,54.56,54.6,77600.0,33.9835,34.1016,33.9089,33.9338,77600.0
2013-02-28 10:30:00,54.59,54.59,54.22,54.31,57400.0,33.9276,33.9276,33.6976,33.7536,57400.0
2013-02-28 11:00:00,54.31,54.7,54.28,54.68,65000.0,33.7536,33.9959,33.7349,33.9835,65000.0
2013-02-28 11:30:00,54.7,54.7,54.46,54.52,60900.0,33.9959,33.9959,33.8468,33.8841,60900.0
2013-02-28 12:00:00,54.53,54.63,54.46,54.58,61600.0,33.8903,33.9524,33.8468,33.9214,61600.0
2013-02-28 12:30:00,54.59,54.72,54.59,54.63,35000.0,33.9276,34.0084,33.9276,33.9524,35000.0
2013-02-28 13:00:00,54.63,55.02,54.63,55.01,100800.0,33.9524,34.1948,33.9524,34.1886,100800.0
2013-02-28 13:30:00,55.0,55.11,54.95,55.1,119000.0,34.1824,34.2508,34.1513,34.2445,119000.0
2013-02-28 14:00:00,55.1,55.27,55.03,55.05,161800.0,34.2445,34.3502,34.201,34.2135,161800.0
2013-02-28 14:30:00,55.04,55.12,54.93,55.0,140500.0,34.2072,34.257,34.1389,34.1824,140500.0
2013-02-28 15:00:00,55.0,55.0,54.74,54.86,102100.0,34.1824,34.1824,34.0208,34.0954,102100.0
2013-02-28 15:30:00,54.86,54.92,54.73,54.73,359600.0,34.0954,34.1327,34.0146,34.0146,359600.0
2013-03-01 09:30:00,54.36,54.62,53.61,53.61,194400.0,33.7846,33.9462,33.3185,33.3185,194400.0
2013-03-01 10:00:00,53.61,54.1,53.61,54.04,215400.0,33.3185,33.623,33.3185,33.5857,215400.0
2013-03-01 10:30:00,54.02,54.43,54.0,54.43,164300.0,33.5733,33.8281,33.5609,33.8281,164300.0
2013-03-01 11:00:00,54.43,54.52,54.17,54.24,197100.0,33.8281,33.8841,33.6665,33.71,197100.0
2013-03-01 11:30:00,54.24,54.44,54.18,54.43,215900.0,33.71,33.8343,33.6728,33.8281,215900.0
2013-03-01 12:00:00,54.43,54.75,54.43,54.56,85500.0,33.8281,34.027,33.8281,33.9089,85500.0
2013-03-01 12:30:00,54.56,54.67,54.41,54.55,63600.0,33.9089,33.9773,33.8157,33.9027,63600.0
2013-03-01 13:00:00,54.54,54.57,54.36,54.38,86500.0,33.8965,33.9151,33.7846,33.7971,86500.0
2013-03-01 13:30:00,54.39,54.47,54.32,54.47,79300.0,33.8033,33.853,33.7598,33.853,79300.0
2013-03-01 14:00:00,54.46,54.56,54.33,54.35,76000.0,33.8468,33.9089,33.766,33.7784,76000.0
2013-03-01 14:30:00,54.35,54.46,54.27,54.38,95600.0,33.7784,33.8468,33.7287,33.7971,95600.0
2013-03-01 15:00:00,54.37,54.54,54.34,54.46,111000.0,33.7908,33.8965,33.7722,33.8468,111000.0
2013-03-01 15:30:00,54.46,54.6,54.4,54.5,303600.0,33.8468,33.9338,33.8095,33.8716,303600.0
2013-03-04 09:30:00,54.24,54.46,54.14,54.2,145400.0,33.71,33.8468,33.6479,33.6852,145400.0
2013-03-04 10:00:00,54.2,54.32,54.02,54.13,221200.0,33.6852,33.7598,33.5733,33.6417,221200.0
2013-03-04 10:30:00,54.11,54.26,53.9,54.05,302600.0,33.6293,33.7225,33.4987,33.592,302600.0
2013-03-04 11:00:00,54.05,54.23,54.0,54.2,127400.0,33.592,33.7038,33.5609,33.6852,127400.0
2013-03-04 11:30:00,54.21,54.25,54.1,54.18,201600.0,33.6914,33.7163,33.623,33.6728,201600.0
2013-03-04 12:00:00,54.19,54.22,53.81,53.81,185400.0,33.679,33.6976,33.4428,33.4428,185400.0
2013-03-04 12:30:00,53.83,53.86,53.72,53.86,126200.0,33.4552,33.4739,33.3869,33.4739,126200.0
2013-03-04 13:00:00,53.85,54.22,53.76,54.22,166000.0,33.4677,33.6976,33.4117,33.6976,166000.0
2013-03-04 13:30:00,54.23,54.26,54.06,54.09,209800.0,33.7038,33.7225,33.5982,33.6168,209800.0
2013-03-04 14:00:00,54.09,54.12,53.91,54.1,115600.0,33.6168,33.6355,33.505,33.623,115600.0
2013-03-04 14:30:00,54.09,54.26,54.03,54.14,227000.0,33.6168,33.7225,33.5795,33.6479,227000.0
2013-03-04 15:00:00,54.14,54.16,54.0,54.02,178000.0,33.6479,33.6603,33.5609,33.5733,178000.0
2013-03-04 15:30:00,54.02,54.1,53.92,53.97,861600.0,33.5733,33.623,33.5112,33.5422,861600.0
2013-03-05 09:30:00,54.42,54.74,54.3,54.69,193200.0,33.8219,34.0208,33.7473,33.9897,193200.0
2013-03-05 10:00:00,54.69,55.15,54.67,55.15,228700.0,33.9897,34.2756,33.9773,34.2756,228700.0
2013-03-05 10:30:00,55.14,55.54,55.1,55.32,423200.0,34.2694,34.518,34.2445,34.3813,423200.0
2013-03-05 11:00:00,55.31,55.65,55.22,55.53,196500.0,34.3751,34.5864,34.3191,34.5118,196500.0
2013-03-05 11:30:00,55.54,55.73,55.3,55.56,198500.0,34.518,34.6361,34.3688,34.5304,198500.0
2013-03-05 12:00:00,55.56,55.76,55.34,55.72,159800.0,34.5304,34.6547,34.3937,34.6299,159800.0
2013-03-05 12:30:00,55.72,55.82,55.37,55.44,97100.0,34.6299,34.692,34.4123,34.4558,97100.0
2013-03-05 13:00:00,55.46,55.5,55.35,55.44,40900.0,34.4683,34.4931,34.3999,34.4558,40900.0
2013-03-05 13:30:00,55.43,55.47,55.21,55.25,60600.0,34.4496,34.4745,34.3129,34.3378,60600.0
2013-03-05 14:00:00,55.25,55.35,55.17,55.17,50600.0,34.3378,34.3999,34.288,34.288,50600.0
2013-03-05 14:30:00,55.18,55.68,55.14,55.4,222800.0,34.2943,34.605,34.2694,34.431,222800.0
2013-03-05 15:00:00,55.41,55.43,55.32,55.36,112600.0,34.4372,34.4496,34.3813,34.4061,112600.0
2013-03-05 15:30:00,55.36,55.6,55.34,55.54,308700.0,34.4061,34.5553,34.3937,34.518,308700.0
2013-03-06 09:30:00,55.76,55.76,55.1,55.42,149000.0,34.6547,34.6547,34.2445,34.4434,149000.0
2013-03-06 10:00:00,55.41,55.58,55.3,55.49,154600.0,34.4372,34.5429,34.3688,34.4869,154600.0
2013-03-06 10:30:00,55.47,55.47,55.04,55.05,169500.0,34.4745,34.4745,34.2072,34.2135,169500.0
2013-03-06 11:00:00,55.05,55.25,55.05,55.14,133700.0,34.2135,34.3378,34.2135,34.2694,133700.0
2013-03-06 11:30:00,55.14,55.26,55.0,55.0,206500.0,34.2694,34.344,34.1824,34.1824,206500.0
2013-03-06 12:00:00,55.01,55.02,54.86,54.92,142900.0,34.1886,34.1948,34.0954,34.1327,142900.0
2013-03-06 12:30:00,54.92,55.02,54.81,54.83,105400.0,34.1327,34.1948,34.0643,34.0767,105400.0
2013-03-06 13:00:00,54.83,55.0,54.83,54.98,161900.0,34.0767,34.1824,34.0767,34.17,161900.0
2013-03-06 13:30:00,54.98,55.03,54.82,54.85,153000.0,34.17,34.201,34.0705,34.0892,153000.0
2013-03-06 14:00:00,54.84,54.93,54.84,54.88,172200.0,34.0829,34.1389,34.0829,34.1078,172200.0
2013-03-06 14:30:00,54.87,55.12,54.87,55.11,311700.0,34.1016,34.257,34.1016,34.2508,311700.0
2013-03-06 15:00:00,55.11,55.12,55.0,55.02,201800.0,34.2508,34.257,34.1824,34.1948,201800.0
2013-03-06 15:30:00,55.02,55.02,54.91,54.99,365000.0,34.1948,34.1948,34.1265,34.1762,365000.0
2013-03-07 09:30:00,55.24,55.53,55.0,55.48,149200.0,34.3315,34.5118,34.1824,34.4807,149200.0
2013-03-07 10:00:00,55.48,55.55,55.29,55.45,113100.0,34.4807,34.5242,34.3626,34.4621,113100.0
2013-03-07 10:30:00,55.48,55.53,55.23,55.29,125200.0,34.4807,34.5118,34.3253,34.3626,125200.0
2013-03-07 11:00:00,55.29,55.44,55.23,55.24,76800.0,34.3626,34.4558,34.3253,34.3315,76800.0
2013-03-07 11:30:00,55.24,55.44,55.23,55.26,79800.0,34.3315,34.4558,34.3253,34.344,79800.0
2013-03-07 12:00:00,55.27,55.27,55.1,55.21,59000.0,34.3502,34.3502,34.2445,34.3129,59000.0
2013-03-07 12:30:00,55.22,55.3,55.13,55.27,54300.0,34.3191,34.3688,34.2632,34.3502,54300.0
2013-03-07 13:00:00,55.29,55.31,55.2,55.2,44900.0,34.3626,34.3751,34.3067,34.3067,44900.0
2013-03-07 13:30:00,55.19,55.21,55.04,55.21,79700.0,34.3005,34.3129,34.2072,34.3129,79700.0
2013-03-07 14:00:00,55.21,55.21,54.95,54.99,77700.0,34.3129,34.3129,34.1513,34.1762,77700.0
2013-03-07 14:30:00,54.98,55.01,54.87,54.96,77800.0,34.17,34.1886,34.1016,34.1575,77800.0
2013-03-07 15:00:00,54.96,55.05,54.89,54.9,142200.0,34.1575,34.2135,34.114,34.1202,142200.0
2013-03-07 15:30:00,54.9,55.08,54.9,55.03,233500.0,34.1202,34.2321,34.1202,34.201,233500.0
2013-03-08 09:30:00,55.34,55.75,54.58,54.6,161900.0,34.3937,34.6485,33.9214,33.9338,161900.0
2013-03-08 10:00:00,54.61,54.97,54.55,54.97,113200.0,33.94,34.1637,33.9027,34.1637,113200.0
2013-03-08 10:30:00,54.97,55.11,54.9,55.03,70000.0,34.1637,34.2508,34.1202,34.201,70000.0
2013-03-08 11:00:00,55.01,55.13,54.87,55.11,50900.0,34.1886,34.2632,34.1016,34.2508,50900.0
2013-03-08 11:30:00,55.09,55.18,55.08,55.1,54300.0,34.2383,34.2943,34.2321,34.2445,54300.0
2013-03-08 12:00:00,55.1,55.11,54.99,55.06,40500.0,34.2445,34.2508,34.1762,34.2197,40500.0
2013-03-08 12:30:00,55.04,55.22,54.99,55.2,40400.0,34.2072,34.3191,34.1762,34.3067,40400.0
2013-03-08 13:00:00,55.2,55.26,55.15,55.21,40100.0,34.3067,34.344,34.2756,34.3129,40100.0
2013-03-08 13:30:00,55.21,55.26,55.16,55.18,65000.0,34.3129,34.344,34.2818,34.2943,65000.0
2013-03-08 14:00:00,55.19,55.2,55.13,55.18,57000.0,34.3005,34.3067,34.2632,34.2943,57000.0
2013-03-08 14:30:00,55.18,55.2,55.12,55.16,64100.0,34.2943,34.3067,34.257,34.2818,64100.0
2013-03-08 15:00:00,55.16,55.21,55.13,55.16,82800.0,34.2818,34.3129,34.2632,34.2818,82800.0
2013-03-08 15:30:00,55.16,55.21,55.1,55.15,189900.0,34.2818,34.3129,34.2445,34.2756,189900.0
2013-03-11 09:30:00,55.06,55.06,54.77,54.79,43900.0,34.2197,34.2197,34.0394,34.0519,43900.0
2013-03-11 10:00:00,54.82,54.84,54.64,54.65,60500.0,34.0705,34.0829,33.9586,33.9649,60500.0
2013-03-11 10:30:00,54.64,54.7,54.55,54.65,57600.0,33.9586,33.9959,33.9027,33.9649,57600.0
2013-03-11 11:00:00,54.64,54.76,54.61,54.63,54500.0,33.9586,34.0332,33.94,33.9524,54500.0
2013-03-11 11:30:00,54.62,54.76,54.62,54.76,55700.0,33.9462,34.0332,33.9462,34.0332,55700.0
2013-03-11 12:00:00,54.76,54.91,54.76,54.87,84200.0,34.0332,34.1265,34.0332,34.1016,84200.0
2013-03-11 12:30:00,54.88,54.94,54.76,54.77,66700.0,34.1078,34.1451,34.0332,34.0394,66700.0
2013-03-11 13:00:00,54.77,54.82,54.75,54.79,88600.0,34.0394,34.0705,34.027,34.0519,88600.0
2013-03-11 13:30:00,54.79,54.84,54.76,54.83,61900.0,34.0519,34.0829,34.0332,34.0767,61900.0
2013-03-11 14:00:00,54.83,54.84,54.74,54.75,50100.0,34.0767,34.0829,34.0208,34.027,50100.0
2013-03-11 14:30:00,54.74,54.75,54.68,54.7,51500.0,34.0208,34.027,33.9835,33.9959,51500.0
2013-03-11 15:00:00,54.7,54.76,54.62,54.69,83200.0,33.9959,34.0332,33.9462,33.9897,83200.0
2013-03-11 15:30:00,54.7,54.73,54.63,54.71,141900.0,33.9959,34.0146,33.9524,34.0022,141900.0
2013-03-12 09:30:00,54.66,54.88,54.46,54.85,47700.0,33.9711,34.1078,33.8468,34.0892,47700.0
2013-03-12 10:00:00,54.86,54.95,54.65,54.67,59100.0,34.0954,34.1513,33.9649,33.9773,59100.0
2013-03-12 10:30:00,54.68,54.69,54.39,54.56,86000.0,33.9835,33.9897,33.8033,33.9089,86000.0
2013-03-12 11:00:00,54.58,54.62,54.22,54.24,57900.0,33.9214,33.9462,33.6976,33.71,57900.0
2013-03-12 11:30:00,54.23,54.47,54.2,54.43,53300.0,33.7038,33.853,33.6852,33.8281,53300.0
2013-03-12 12:00:00,54.42,54.47,54.13,54.16,33500.0,33.8219,33.853,33.6417,33.6603,33500.0
2013-03-12 12:30:00,54.14,54.36,54.14,54.33,40900.0,33.6479,33.7846,33.6479,33.766,40900.0
2013-03-12 13:00:00,54.34,54.43,54.3,54.42,26300.0,33.7722,33.8281,33.7473,33.8219,26300.0
2013-03-12 13:30:00,54.41,54.52,54.28,54.3,39700.0,33.8157,33.8841,33.7349,33.7473,39700.0
2013-03-12 14:00:00,54.32,54.36,54.26,54.3,65700.0,33.7598,33.7846,33.7225,33.7473,65700.0
2013-03-12 14:30:00,54.31,54.42,54.27,54.39,50300.0,33.7536,33.8219,33.7287,33.8033,50300.0
2013-03-12 15:00:00,54.38,54.68,54.38,54.64,84700.0,33.7971,33.9835,33.7971,33.9586,84700.0
2013-03-12 15:30:00,54.64,54.7,54.5,54.65,145400.0,33.9586,33.9959,33.8716,33.9649,145400.0
2013-03-13 09:30:00,54.73,54.86,54.21,54.44,137200.0,34.0146,34.0954,33.6914,33.8343,137200.0
2013-03-13 10:00:00,54.42,54.52,54.25,54.45,58200.0,33.8219,33.8841,33.7163,33.8406,58200.0
2013-03-13 10:30:00,54.46,54.73,54.45,54.73,109200.0,33.8468,34.0146,33.8406,34.0146,109200.0
2013-03-13 11:00:00,54.73,54.82,54.66,54.66,56400.0,34.0146,34.0705,33.9711,33.9711,56400.0
2013-03-13 11:30:00,54.68,54.69,54.55,54.59,50800.0,33.9835,33.9897,33.9027,33.9276,50800.0
2013-03-13 12:00:00,54.59,54.82,54.59,54.82,57600.0,33.9276,34.0705,33.9276,34.0705,57600.0
2013-03-13 12:30:00,54.8,54.89,54.77,54.82,70800.0,34.0581,34.114,34.0394,34.0705,70800.0
2013-03-13 13:00:00,54.82,54.83,54.7,54.74,54600.0,34.0705,34.0767,33.9959,34.0208,54600.0
2013-03-13 13:30:00,54.74,54.77,54.71,54.74,44400.0,34.0208,34.0394,34.0022,34.0208,44400.0
2013-03-13 14:00:00,54.75,54.88,54.75,54.76,208200.0,34.027,34.1078,34.027,34.0332,208200.0
2013-03-13 14:30:00,54.76,54.77,54.71,54.75,69000.0,34.0332,34.0394,34.0022,34.027,69000.0
2013-03-13 15:00:00,54.76,54.79,54.66,54.71,112600.0,34.0332,34.0519,33.9711,34.0022,112600.0
2013-03-13 15:30:00,54.71,54.81,54.68,54.72,260400.0,34.0022,34.0643,33.9835,34.0084,260400.0
2013-03-14 09:30:00,55.0,55.71,55.0,55.7,147200.0,34.1824,34.6237,34.1824,34.6174,147200.0
2013-03-14 10:00:00,55.7,55.71,55.34,55.45,66500.0,34.6174,34.6237,34.3937,34.4621,66500.0
2013-03-14 10:30:00,55.46,55.6,55.41,55.55,69100.0,34.4683,34.5553,34.4372,34.5242,69100.0
2013-03-14 11:00:00,55.56,55.56,55.36,55.39,56800.0,34.5304,34.5304,34.4061,34.4248,56800.0
2013-03-14 11:30:00,55.39,55.44,55.26,55.26,57700.0,34.4248,34.4558,34.344,34.344,57700.0
2013-03-14 12:00:00,55.27,55.31,55.19,55.2,28900.0,34.3502,34.3751,34.3005,34.3067,28900.0
2013-03-14 12:30:00,55.21,55.27,55.07,55.08,38400.0,34.3129,34.3502,34.2259,34.2321,38400.0
2013-03-14 13:00:00,55.08,55.12,54.87,54.93,107700.0,34.2321,34.257,34.1016,34.1389,107700.0
2013-03-14 13:30:00,54.92,55.05,54.89,54.9,53600.0,34.1327,34.2135,34.114,34.1202,53600.0
2013-03-14 14:00:00,54.9,54.99,54.9,54.98,42400.0,34.1202,34.1762,34.1202,34.17,42400.0
2013-03-14 14:30:00,54.97,55.0,54.91,54.97,50500.0,34.1637,34.1824,34.1265,34.1637,50500.0
2013-03-14 15:00:00,54.97,55.0,54.95,54.95,72300.0,34.1637,34.1824,34.1513,34.1513,72300.0
2013-03-14 15:30:00,54.95,55.02,54.87,54.92,301400.0,34.1513,34.1948,34.1016,34.1327,301400.0
2013-03-15 09:30:00,54.7,54.85,53.33,53.37,792600.0,33.9959,34.0892,33.1445,33.1693,792600.0
2013-03-15 10:00:00,53.36,53.4,52.45,52.83,850200.0,33.1631,33.188,32.5976,32.8337,850200.0
2013-03-15 10:30:00,52.82,52.98,52.46,52.88,640100.0,32.8275,32.927,32.6038,32.8648,640100.0
2013-03-15 11:00:00,52.86,53.25,52.74,53.14,314700.0,32.8524,33.0948,32.7778,33.0264,314700.0
2013-03-15 11:30:00,53.14,53.39,52.83,52.91,247200.0,33.0264,33.1818,32.8337,32.8835,247200.0
2013-03-15 12:00:00,52.91,53.03,52.8,53.03,114500.0,32.8835,32.958,32.8151,32.958,114500.0
2013-03-15 12:30:00,53.02,53.02,52.82,52.86,105300.0,32.9518,32.9518,32.8275,32.8524,105300.0
2013-03-15 13:00:00,52.87,52.87,52.72,52.79,158100.0,32.8586,32.8586,32.7654,32.8089,158100.0
2013-03-15 13:30:00,52.79,52.8,52.56,52.57,177600.0,32.8089,32.8151,32.6659,32.6721,177600.0
2013-03-15 14:00:00,52.57,52.67,52.39,52.42,183100.0,32.6721,32.7343,32.5603,32.5789,183100.0
2013-03-15 14:30:00,52.43,52.59,52.42,52.52,191300.0,32.5851,32.6846,32.5789,32.6411,191300.0
2013-03-15 15:00:00,52.52,52.58,52.47,52.48,157900.0,32.6411,32.6784,32.61,32.6162,157900.0
2013-03-15 15:30:00,52.48,52.71,52.46,52.67,843700.0,32.6162,32.7592,32.6038,32.7343,843700.0
2013-03-18 09:30:00,52.32,52.63,51.85,52.21,243200.0,32.5168,32.7094,32.2247,32.4484,243200.0
2013-03-18 10:00:00,52.22,52.5,52.21,52.45,113400.0,32.4546,32.6286,32.4484,32.5976,113400.0
2013-03-18 10:30:00,52.46,52.47,52.07,52.16,99300.0,32.6038,32.61,32.3614,32.4173,99300.0
2013-03-18 11:00:00,52.16,52.3,52.14,52.27,49400.0,32.4173,32.5043,32.4049,32.4857,49400.0
2013-03-18 11:30:00,52.25,52.34,52.19,52.21,78600.0,32.4733,32.5292,32.436,32.4484,78600.0
2013-03-18 12:00:00,52.21,52.3,52.15,52.16,143100.0,32.4484,32.5043,32.4111,32.4173,143100.0
2013-03-18 12:30:00,52.15,52.21,52.1,52.2,98300.0,32.4111,32.4484,32.38,32.4422,98300.0
2013-03-18 13:00:00,52.19,52.25,52.07,52.09,81200.0,32.436,32.4733,32.3614,32.3738,81200.0
2013-03-18 13:30:00,52.09,52.13,52.03,52.04,69500.0,32.3738,32.3987,32.3365,32.3428,69500.0
2013-03-18 14:00:00,52.03,52.06,51.95,52.04,155900.0,32.3365,32.3552,32.2868,32.3428,155900.0
2013-03-18 14:30:00,52.05,52.06,51.89,51.91,163900.0,32.349,32.3552,32.2495,32.262,163900.0
2013-03-18 15:00:00,51.92,51.97,51.73,51.75,206700.0,32.2682,32.2992,32.1501,32.1625,206700.0
2013-03-18 15:30:00,51.74,51.75,51.55,51.73,681100.0,32.1563,32.1625,32.0382,32.1501,681100.0
2013-03-19 09:30:00,51.73,52.18,51.73,51.79,135200.0,32.1501,32.4298,32.1501,32.1874,135200.0
2013-03-19 10:00:00,51.8,51.81,51.52,51.54,126200.0,32.1936,32.1998,32.0196,32.032,126200.0
2013-03-19 10:30:00,51.55,51.55,51.21,51.36,183700.0,32.0382,32.0382,31.8269,31.9201,183700.0
2013-03-19 11:00:00,51.34,51.42,51.3,51.38,89900.0,31.9077,31.9574,31.8828,31.9326,89900.0
2013-03-19 11:30:00,51.37,51.42,50.81,50.83,198400.0,31.9263,31.9574,31.5783,31.5907,198400.0
2013-03-19 12:00:00,50.81,51.24,50.8,51.2,125600.0,31.5783,31.8456,31.5721,31.8207,125600.0
2013-03-19 12:30:00,51.22,51.41,51.16,51.38,82600.0,31.8331,31.9512,31.7958,31.9326,82600.0
2013-03-19 13:00:00,51.36,51.41,51.15,51.29,188800.0,31.9201,31.9512,31.7896,31.8766,188800.0
2013-03-19 13:30:00,51.29,51.34,51.17,51.3,153300.0,31.8766,31.9077,31.802,31.8828,153300.0
2013-03-19 14:00:00,51.31,51.44,51.27,51.35,266000.0,31.8891,31.9699,31.8642,31.9139,266000.0
2013-03-19 14:30:00,51.35,51.41,51.17,51.3,187200.0,31.9139,31.9512,31.802,31.8828,187200.0
2013-03-19 15:00:00,51.29,51.42,51.16,51.21,297200.0,31.8766,31.9574,31.7958,31.8269,297200.0
2013-03-19 15:30:00,51.21,51.35,51.11,51.35,420100.0,31.8269,31.9139,31.7648,31.9139,420100.0
2013-03-20 09:30:00,51.82,51.93,51.43,51.74,115900.0,32.206,32.2744,31.9636,32.1563,115900.0
2013-03-20 10:00:00,51.71,51.95,51.65,51.95,102900.0,32.1377,32.2868,32.1004,32.2868,102900.0
2013-03-20 10:30:00,51.95,52.06,51.67,52.06,138100.0,32.2868,32.3552,32.1128,32.3552,138100.0
2013-03-20 11:00:00,52.06,52.07,51.8,51.91,86600.0,32.3552,32.3614,32.1936,32.262,86600.0
2013-03-20 11:30:00,51.93,51.96,51.76,51.82,52500.0,32.2744,32.293,32.1687,32.206,52500.0
2013-03-20 12:00:00,51.81,51.91,51.78,51.9,40200.0,32.1998,32.262,32.1812,32.2557,40200.0
2013-03-20 12:30:00,51.89,52.02,51.87,51.94,59100.0,32.2495,32.3303,32.2371,32.2806,59100.0
2013-03-20 13:00:00,51.93,51.99,51.88,51.9,42100.0,32.2744,32.3117,32.2433,32.2557,42100.0
2013-03-20 13:30:00,51.89,51.9,51.69,51.7,42200.0,32.2495,32.2557,32.1252,32.1314,42200.0
2013-03-20 14:00:00,51.69,51.98,51.67,51.95,81000.0,32.1252,32.3055,32.1128,32.2868,81000.0
2013-03-20 14:30:00,51.95,51.95,51.78,51.79,62300.0,32.2868,32.2868,32.1812,32.1874,62300.0
2013-03-20 15:00:00,51.77,51.79,51.58,51.61,118500.0,32.1749,32.1874,32.0569,32.0755,118500.0
2013-03-20 15:30:00,51.6,51.73,51.52,51.59,320300.0,32.0693,32.1501,32.0196,32.0631,320300.0
2013-03-21 09:30:00,51.36,51.71,51.0,51.56,199900.0,31.9201,32.1377,31.6964,32.0444,199900.0
2013-03-21 10:00:00,51.55,51.57,51.26,51.32,130100.0,32.0382,32.0506,31.858,31.8953,130100.0
2013-03-21 10:30:00,51.3,51.53,51.28,51.32,96800.0,31.8828,32.0258,31.8704,31.8953,96800.0
2013-03-21 11:00:00,51.33,51.6,51.17,51.53,92600.0,31.9015,32.0693,31.802,32.0258,92600.0
2013-03-21 11:30:00,51.54,51.62,51.5,51.51,89300.0,32.032,32.0817,32.0071,32.0134,89300.0
2013-03-21 12:00:00,51.51,51.59,51.4,51.43,60800.0,32.0134,32.0631,31.945,31.9636,60800.0
2013-03-21 12:30:00,51.44,51.44,51.3,51.41,69100.0,31.9699,31.9699,31.8828,31.9512,69100.0
2013-03-21 13:00:00,51.4,51.5,51.33,51.41,127000.0,31.945,32.0071,31.9015,31.9512,127000.0
2013-03-21 13:30:00,51.41,51.42,51.33,51.39,110600.0,31.9512,31.9574,31.9015,31.9388,110600.0
2013-03-21 14:00:00,51.38,51.41,51.25,51.39,187600.0,31.9326,31.9512,31.8518,31.9388,187600.0
2013-03-21 14:30:00,51.39,51.41,51.33,51.35,102500.0,31.9388,31.9512,31.9015,31.9139,102500.0
2013-03-21 15:00:00,51.35,51.47,51.32,51.32,222600.0,31.9139,31.9885,31.8953,31.8953,222600.0
2013-03-21 15:30:00,51.32,51.65,51.24,51.26,255400.0,31.8953,32.1004,31.8456,31.858,255400.0
2013-03-22 09:30:00,51.51,51.52,50.98,51.16,92200.0,32.0134,32.0196,31.684,31.7958,92200.0
2013-03-22 10:00:00,51.16,51.36,51.16,51.3,74700.0,31.7958,31.9201,31.7958,31.8828,74700.0
2013-03-22 10:30:00,51.29,51.51,51.26,51.48,212200.0,31.8766,32.0134,31.858,31.9947,212200.0
2013-03-22 11:00:00,51.49,51.55,51.44,51.54,183700.0,32.0009,32.0382,31.9699,32.032,183700.0
2013-03-22 11:30:00,51.54,51.59,51.49,51.53,168900.0,32.032,32.0631,32.0009,32.0258,168900.0
2013-03-22 12:00:00,51.53,51.55,51.48,51.53,83200.0,32.0258,32.0382,31.9947,32.0258,83200.0
2013-03-22 12:30:00,51.52,51.57,51.49,51.57,97800.0,32.0196,32.0506,32.0009,32.0506,97800.0
2013-03-22 13:00:00,51.57,51.75,51.5,51.74,133400.0,32.0506,32.1625,32.0071,32.1563,133400.0
2013-03-22 13:30:00,51.74,51.83,51.62,51.66,162500.0,32.1563,32.2122,32.0817,32.1066,162500.0
2013-03-22 14:00:00,51.67,51.78,51.65,51.73,93600.0,32.1128,32.1812,32.1004,32.1501,93600.0
2013-03-22 14:30:00,51.73,51.77,51.69,51.72,87000.0,32.1501,32.1749,32.1252,32.1439,87000.0
2013-03-22 15:00:00,51.71,51.74,51.66,51.68,106100.0,32.1377,32.1563,32.1066,32.119,106100.0
2013-03-22 15:30:00,51.69,51.71,51.48,51.61,298100.0,32.1252,32.1377,31.9947,32.0755,298100.0
2013-03-25 09:30:00,52.08,52.16,51.61,51.98,151300.0,32.3676,32.4173,32.0755,32.3055,151300.0
2013-03-25 10:00:00,51.99,52.04,51.67,51.75,57900.0,32.3117,32.3428,32.1128,32.1625,57900.0
2013-03-25 10:30:00,51.75,51.83,51.49,51.63,69800.0,32.1625,32.2122,32.0009,32.0879,69800.0
2013-03-25 11:00:00,51.61,51.62,51.22,51.33,80100.0,32.0755,32.0817,31.8331,31.9015,80100.0
2013-03-25 11:30:00,51.34,51.55,51.31,51.43,114500.0,31.9077,32.0382,31.8891,31.9636,114500.0
2013-03-25 12:00:00,51.42,51.5,51.27,51.27,47700.0,31.9574,32.0071,31.8642,31.8642,47700.0
2013-03-25 12:30:00,51.27,51.38,51.23,51.3,36000.0,31.8642,31.9326,31.8393,31.8828,36000.0
2013-03-25 13:00:00,51.29,51.39,51.15,51.38,40200.0,31.8766,31.9388,31.7896,31.9326,40200.0
2013-03-25 13:30:00,51.34,51.69,51.26,51.61,69000.0,31.9077,32.1252,31.858,32.0755,69000.0
2013-03-25 14:00:00,51.63,51.75,51.61,51.61,52800.0,32.0879,32.1625,32.0755,32.0755,52800.0
2013-03-25 14:30:00,51.61,51.67,51.6,51.63,69200.0,32.0755,32.1128,32.0693,32.0879,69200.0
2013-03-25 15:00:00,51.64,51.64,51.49,51.5,107600.0,32.0942,32.0942,32.0009,32.0071,107600.0
2013-03-25 15:30:00,51.5,51.74,51.5,51.65,259300.0,32.0071,32.1563,32.0071,32.1004,259300.0
2013-03-26 09:30:00,52.57,52.68,52.03,52.04,178700.0,32.6721,32.7405,32.3365,32.3428,178700.0
2013-03-26 10:00:00,52.04,52.42,51.88,52.02,186700.0,32.3428,32.5789,32.2433,32.3303,186700.0
2013-03-26 10:30:00,52.03,52.05,51.61,51.63,122600.0,32.3365,32.349,32.0755,32.0879,122600.0
2013-03-26 11:00:00,51.65,51.8,51.63,51.63,56500.0,32.1004,32.1936,32.0879,32.0879,56500.0
2013-03-26 11:30:00,51.64,51.64,51.46,51.55,126700.0,32.0942,32.0942,31.9823,32.0382,126700.0
2013-03-26 12:00:00,51.55,51.67,51.55,51.65,141500.0,32.0382,32.1128,32.0382,32.1004,141500.0
2013-03-26 12:30:00,51.65,51.74,51.59,51.73,81900.0,32.1004,32.1563,32.0631,32.1501,81900.0
2013-03-26 13:00:00,51.74,51.81,51.72,51.75,67300.0,32.1563,32.1998,32.1439,32.1625,67300.0
2013-03-26 13:30:00,51.75,51.88,51.74,51.8,74400.0,32.1625,32.2433,32.1563,32.1936,74400.0
2013-03-26 14:00:00,51.81,51.96,51.81,51.93,59900.0,32.1998,32.293,32.1998,32.2744,59900.0
2013-03-26 14:30:00,51.94,52.0,51.89,52.0,56800.0,32.2806,32.3179,32.2495,32.3179,56800.0
2013-03-26 15:00:00,51.99,52.15,51.99,52.07,141400.0,32.3117,32.4111,32.3117,32.3614,141400.0
2013-03-26 15:30:00,52.07,52.07,51.96,52.05,298500.0,32.3614,32.3614,32.293,32.349,298500.0
2013-03-27 09:30:00,51.54,51.72,51.31,51.46,331100.0,32.032,32.1439,31.8891,31.9823,331100.0
2013-03-27 10:00:00,51.45,51.58,51.35,51.48,227400.0,31.9761,32.0569,31.9139,31.9947,227400.0
2013-03-27 10:30:00,51.49,51.71,51.44,51.55,192400.0,32.0009,32.1377,31.9699,32.0382,192400.0
2013-03-27 11:00:00,51.55,51.61,51.5,51.58,92900.0,32.0382,32.0755,32.0071,32.0569,92900.0
2013-03-27 11:30:00,51.59,51.62,51.48,51.55,87300.0,32.0631,32.0817,31.9947,32.0382,87300.0
2013-03-27 12:00:00,51.53,51.63,51.47,51.51,64000.0,32.0258,32.0879,31.9885,32.0134,64000.0
2013-03-27 12:30:00,51.5,51.57,51.46,51.54,82300.0,32.0071,32.0506,31.9823,32.032,82300.0
2013-03-27 13:00:00,51.53,51.55,51.46,51.48,61200.0,32.0258,32.0382,31.9823,31.9947,61200.0
2013-03-27 13:30:00,51.48,51.66,51.48,51.63,53100.0,31.9947,32.1066,31.9947,32.0879,53100.0
2013-03-27 14:00:00,51.64,51.72,51.58,51.66,56500.0,32.0942,32.1439,32.0569,32.1066,56500.0
2013-03-27 14:30:00,51.67,51.73,51.61,51.7,52700.0,32.1128,32.1501,32.0755,32.1314,52700.0
2013-03-27 15:00:00,51.69,51.74,51.63,51.73,80400.0,32.1252,32.1563,32.0879,32.1501,80400.0
2013-03-27 15:30:00,51.73,51.78,51.66,51.75,163600.0,32.1501,32.1812,32.1066,32.1625,163600.0
2013-03-28 09:30:00,51.53,52.1,51.53,51.98,125100.0,32.0258,32.38,32.0258,32.3055,125100.0
2013-03-28 10:00:00,51.99,52.28,51.9,52.25,77100.0,32.3117,32.4919,32.2557,32.4733,77100.0
2013-03-28 10:30:00,52.26,52.31,52.14,52.23,61600.0,32.4795,32.5106,32.4049,32.4608,61600.0
2013-03-28 11:00:00,52.23,52.27,52.12,52.21,39100.0,32.4608,32.4857,32.3925,32.4484,39100.0
2013-03-28 11:30:00,52.22,52.23,52.15,52.17,47900.0,32.4546,32.4608,32.4111,32.4235,47900.0
2013-03-28 12:00:00,52.17,52.18,52.08,52.1,68100.0,32.4235,32.4298,32.3676,32.38,68100.0
2013-03-28 12:30:00,52.1,52.27,52.1,52.24,26000.0,32.38,32.4857,32.38,32.4671,26000.0
2013-03-28 13:00:00,52.25,52.32,52.19,52.27,47200.0,32.4733,32.5168,32.436,32.4857,47200.0
2013-03-28 13:30:00,52.27,52.29,52.24,52.28,40000.0,32.4857,32.4981,32.4671,32.4919,40000.0
2013-03-28 14:00:00,52.28,52.43,52.28,52.43,73000.0,32.4919,32.5851,32.4919,32.5851,73000.0
2013-03-28 14:30:00,52.43,52.59,52.41,52.58,72500.0,32.5851,32.6846,32.5727,32.6784,72500.0
2013-03-28 15:00:00,52.58,52.6,52.48,52.58,99000.0,32.6784,32.6908,32.6162,32.6784,99000.0
2013-03-28 15:30:00,52.58,52.8,52.55,52.74,374500.0,32.6784,32.8151,32.6597,32.7778,374500.0
2013-04-01 09:30:00,52.73,52.82,52.22,52.32,163100.0,32.7716,32.8275,32.4546,32.5168,163100.0
2013-04-01 10:00:00,52.29,52.31,52.03,52.15,153800.0,32.4981,32.5106,32.3365,32.4111,153800.0
2013-04-01 10:30:00,52.16,52.18,52.01,52.06,86200.0,32.4173,32.4298,32.3241,32.3552,86200.0
2013-04-01 11:00:00,52.06,52.09,51.85,52.06,69200.0,32.3552,32.3738,32.2247,32.3552,69200.0
2013-04-01 11:30:00,52.06,52.14,52.04,52.07,67600.0,32.3552,32.4049,32.3428,32.3614,67600.0
2013-04-01 12:00:00,52.07,52.12,51.93,52.0,97000.0,32.3614,32.3925,32.2744,32.3179,97000.0
2013-04-01 12:30:00,51.98,52.01,51.88,51.95,59900.0,32.3055,32.3241,32.2433,32.2868,59900.0
2013-04-01 13:00:00,51.95,51.96,51.81,51.83,70600.0,32.2868,32.293,32.1998,32.2122,70600.0
2013-04-01 13:30:00,51.84,51.87,51.74,51.79,65400.0,32.2185,32.2371,32.1563,32.1874,65400.0
2013-04-01 14:00:00,51.81,51.85,51.64,51.68,100800.0,32.1998,32.2247,32.0942,32.119,100800.0
2013-04-01 14:30:00,51.69,51.71,51.6,51.61,50000.0,32.1252,32.1377,32.0693,32.0755,50000.0
2013-04-01 15:00:00,51.61,51.66,51.45,51.49,95300.0,32.0755,32.1066,31.9761,32.0009,95300.0
2013-04-01 15:30:00,51.48,51.66,51.42,51.55,280000.0,31.9947,32.1066,31.9574,32.0382,280000.0
2013-04-02 09:30:00,51.59,51.89,51.47,51.6,175900.0,32.0631,32.2495,31.9885,32.0693,175900.0
2013-04-02 10:00:00,51.58,51.74,51.51,51.69,92300.0,32.0569,32.1563,32.0134,32.1252,92300.0
2013-04-02 10:30:00,51.69,51.78,51.6,51.72,102100.0,32.1252,32.1812,32.0693,32.1439,102100.0
2013-04-02 11:00:00,51.72,51.75,51.65,51.66,44100.0,32.1439,32.1625,32.1004,32.1066,44100.0
2013-04-02 11:30:00,51.67,51.68,51.49,51.56,73600.0,32.1128,32.119,32.0009,32.0444,73600.0
2013-04-02 12:00:00,51.57,51.6,51.52,51.57,38900.0,32.0506,32.0693,32.0196,32.0506,38900.0
2013-04-02 12:30:00,51.57,51.7,51.56,51.59,93700.0,32.0506,32.1314,32.0444,32.0631,93700.0
2013-04-02 13:00:00,51.58,51.6,51.43,51.45,94400.0,32.0569,32.0693,31.9636,31.9761,94400.0
2013-04-02 13:30:00,51.45,51.62,51.43,51.56,69700.0,31.9761,32.0817,31.9636,32.0444,69700.0
2013-04-02 14:00:00,51.56,51.6,51.39,51.4,75400.0,32.0444,32.0693,31.9388,31.945,75400.0
2013-04-02 14:30:00,51.4,51.42,51.29,51.4,137400.0,31.945,31.9574,31.8766,31.945,137400.0
2013-04-02 15:00:00,51.39,51.44,51.3,51.31,99100.0,31.9388,31.9699,31.8828,31.8891,99100.0
2013-04-02 15:30:00,51.32,51.51,51.3,51.41,594500.0,31.8953,32.0134,31.8828,31.9512,594500.0
2013-04-03 09:30:00,51.56,51.99,51.56,51.85,447600.0,32.0444,32.3117,32.0444,32.2247,447600.0
2013-04-03 10:00:00,51.86,51.88,51.73,51.8,179600.0,32.2309,32.2433,32.1501,32.1936,179600.0
2013-04-03 10:30:00,51.79,51.9,51.75,51.76,121400.0,32.1874,32.2557,32.1625,32.1687,121400.0
2013-04-03 11:00:00,51.76,51.82,51.63,51.65,75600.0,32.1687,32.206,32.0879,32.1004,75600.0
2013-04-03 11:30:00,51.65,51.66,51.33,51.41,99300.0,32.1004,32.1066,31.9015,31.9512,99300.0
2013-04-03 12:00:00,51.4,51.45,51.32,51.35,52800.0,31.945,31.9761,31.8953,31.9139,52800.0
2013-04-03 12:30:00,51.34,51.41,51.1,51.22,85300.0,31.9077,31.9512,31.7585,31.8331,85300.0
2013-04-03 13:00:00,51.21,51.38,51.21,51.27,57200.0,31.8269,31.9326,31.8269,31.8642,57200.0
2013-04-03 13:30:00,51.28,51.31,51.08,51.16,111200.0,31.8704,31.8891,31.7461,31.7958,111200.0
2013-04-03 14:00:00,51.15,51.25,51.1,51.21,142600.0,31.7896,31.8518,31.7585,31.8269,142600.0
2013-04-03 14:30:00,51.22,51.41,51.15,51.41,136400.0,31.8331,31.9512,31.7896,31.9512,136400.0
2013-04-03 15:00:00,51.41,51.45,51.32,51.37,135200.0,31.9512,31.9761,31.8953,31.9263,135200.0
2013-04-03 15:30:00,51.37,51.4,51.1,51.3,291200.0,31.9263,31.945,31.7585,31.8828,291200.0
2013-04-04 09:30:00,51.27,51.59,51.1,51.36,141000.0,31.8642,32.0631,31.7585,31.9201,141000.0
2013-04-04 10:00:00,51.37,51.5,51.24,51.3,143600.0,31.9263,32.0071,31.8456,31.8828,143600.0
2013-04-04 10:30:00,51.32,51.52,51.3,51.37,162000.0,31.8953,32.0196,31.8828,31.9263,162000.0
2013-04-04 11:00:00,51.39,51.52,51.37,51.47,177800.0,31.9388,32.0196,31.9263,31.9885,177800.0
2013-04-04 11:30:00,51.45,51.52,51.39,51.47,100600.0,31.9761,32.0196,31.9388,31.9885,100600.0
2013-04-04 12:00:00,51.46,51.46,51.3,51.44,108600.0,31.9823,31.9823,31.8828,31.9699,108600.0
2013-04-04 12:30:00,51.44,51.6,51.43,51.5,151800.0,31.9699,32.0693,31.9636,32.0071,151800.0
2013-04-04 13:00:00,51.49,51.49,51.34,51.47,86400.0,32.0009,32.0009,31.9077,31.9885,86400.0
2013-04-04 13:30:00,51.46,51.74,51.43,51.74,274600.0,31.9823,32.1563,31.9636,32.1563,274600.0
2013-04-04 14:00:00,51.74,51.81,51.68,51.68,274800.0,32.1563,32.1998,32.119,32.119,274800.0
2013-04-04 14:30:00,51.67,51.73,51.66,51.68,137000.0,32.1128,32.1501,32.1066,32.119,137000.0
2013-04-04 15:00:00,51.68,51.73,51.54,51.55,181000.0,32.119,32.1501,32.032,32.0382,181000.0
2013-04-04 15:30:00,51.54,51.6,51.52,51.53,359000.0,32.032,32.0693,32.0196,32.0258,359000.0
2013-04-05 09:30:00,50.72,50.86,50.28,50.46,180700.0,31.5224,31.6094,31.2489,31.3608,180700.0
2013-04-05 10:00:00,50.44,50.86,50.27,50.86,102400.0,31.3484,31.6094,31.2427,31.6094,102400.0
2013-04-05 10:30:00,50.85,51.22,50.82,51.14,96000.0,31.6032,31.8331,31.5845,31.7834,96000.0
2013-04-05 11:00:00,51.16,51.27,51.01,51.08,59000.0,31.7958,31.8642,31.7026,31.7461,59000.0
2013-04-05 11:30:00,51.08,51.13,51.0,51.02,85700.0,31.7461,31.7772,31.6964,31.7088,85700.0
2013-04-05 12:00:00,51.02,51.1,50.89,50.9,44000.0,31.7088,31.7585,31.628,31.6342,44000.0
2013-04-05 12:30:00,50.9,50.95,50.8,50.81,49700.0,31.6342,31.6653,31.5721,31.5783,49700.0
2013-04-05 13:00:00,50.83,51.02,50.8,51.01,45500.0,31.5907,31.7088,31.5721,31.7026,45500.0
2013-04-05 13:30:00,51.02,51.07,50.94,50.94,34300.0,31.7088,31.7399,31.6591,31.6591,34300.0
2013-04-05 14:00:00,50.95,51.16,50.91,51.15,42500.0,31.6653,31.7958,31.6405,31.7896,42500.0
2013-04-05 14:30:00,51.13,51.38,51.12,51.35,68200.0,31.7772,31.9326,31.771,31.9139,68200.0
2013-04-05 15:00:00,51.34,51.48,51.27,51.43,137100.0,31.9077,31.9947,31.8642,31.9636,137100.0
2013-04-05 15:30:00,51.43,51.79,51.39,51.73,370200.0,31.9636,32.1874,31.9388,32.1501,370200.0
2013-04-08 09:30:00,51.62,51.74,51.31,51.46,82400.0,32.0817,32.1563,31.8891,31.9823,82400.0
2013-04-08 10:00:00,51.43,51.64,51.3,51.61,119900.0,31.9636,32.0942,31.8828,32.0755,119900.0
2013-04-08 10:30:00,51.63,51.75,51.61,51.75,113100.0,32.0879,32.1625,32.0755,32.1625,113100.0
2013-04-08 11:00:00,51.73,51.76,51.52,51.57,105900.0,32.1501,32.1687,32.0196,32.0506,105900.0
2013-04-08 11:30:00,51.58,51.68,51.53,51.55,60200.0,32.0569,32.119,32.0258,32.0382,60200.0
2013-04-08 12:00:00,51.53,51.67,51.52,51.64,62600.0,32.0258,32.1128,32.0196,32.0942,62600.0
2013-04-08 12:30:00,51.65,51.75,51.63,51.65,33200.0,32.1004,32.1625,32.0879,32.1004,33200.0
2013-04-08 13:00:00,51.64,51.67,51.51,51.57,31500.0,32.0942,32.1128,32.0134,32.0506,31500.0
2013-04-08 13:30:00,51.56,51.7,51.49,51.7,50500.0,32.0444,32.1314,32.0009,32.1314,50500.0
2013-04-08 14:00:00,51.71,51.76,51.62,51.72,142200.0,32.1377,32.1687,32.0817,32.1439,142200.0
2013-04-08 14:30:00,51.72,51.75,51.68,51.73,137800.0,32.1439,32.1625,32.119,32.1501,137800.0
2013-04-08 15:00:00,51.74,51.76,51.73,51.75,102100.0,32.1563,32.1687,32.1501,32.1625,102100.0
2013-04-08 15:30:00,51.74,52.0,51.73,51.98,404200.0,32.1563,32.3179,32.1501,32.3055,404200.0
2013-04-09 09:30:00,52.0,52.54,51.9,52.19,145700.0,32.3179,32.6535,32.2557,32.436,145700.0
2013-04-09 10:00:00,52.2,52.47,52.08,52.47,99500.0,32.4422,32.61,32.3676,32.61,99500.0
2013-04-09 10:30:00,52.49,52.49,52.16,52.18,114400.0,32.6224,32.6224,32.4173,32.4298,114400.0
2013-04-09 11:00:00,52.2,52.2,51.83,52.04,69200.0,32.4422,32.4422,32.2122,32.3428,69200.0
2013-04-09 11:30:00,52.03,52.21,52.03,52.12,59700.0,32.3365,32.4484,32.3365,32.3925,59700.0
2013-04-09 12:00:00,52.14,52.19,51.99,52.19,45500.0,32.4049,32.436,32.3117,32.436,45500.0
2013-04-09 12:30:00,52.2,52.36,52.19,52.3,47800.0,32.4422,32.5416,32.436,32.5043,47800.0
2013-04-09 13:00:00,52.33,52.75,52.32,52.73,101300.0,32.523,32.784,32.5168,32.7716,101300.0
2013-04-09 13:30:00,52.73,53.0,52.72,52.9,116300.0,32.7716,32.9394,32.7654,32.8772,116300.0
2013-04-09 14:00:00,52.91,53.07,52.9,53.06,98900.0,32.8835,32.9829,32.8772,32.9767,98900.0
2013-04-09 14:30:00,53.06,53.14,52.98,53.08,124000.0,32.9767,33.0264,32.927,32.9891,124000.0
2013-04-09 15:00:00,53.09,53.1,52.75,52.75,155800.0,32.9953,33.0015,32.784,32.784,155800.0
2013-04-09 15:30:00,52.75,52.83,52.61,52.63,257900.0,32.784,32.8337,32.697,32.7094,257900.0
2013-04-10 09:30:00,52.65,53.31,52.6,53.21,113200.0,32.7219,33.1321,32.6908,33.0699,113200.0
2013-04-10 10:00:00,53.23,53.62,53.21,53.51,155600.0,33.0823,33.3247,33.0699,33.2564,155600.0
2013-04-10 10:30:00,53.52,53.98,53.42,53.98,164000.0,33.2626,33.5485,33.2004,33.5485,164000.0
2013-04-10 11:00:00,53.98,54.07,53.84,53.89,109500.0,33.5485,33.6044,33.4614,33.4925,109500.0
2013-04-10 11:30:00,53.9,54.1,53.89,53.94,109000.0,33.4987,33.623,33.4925,33.5236,109000.0
2013-04-10 12:00:00,53.94,54.2,53.91,54.02,71300.0,33.5236,33.6852,33.505,33.5733,71300.0
2013-04-10 12:30:00,54.02,54.23,54.0,54.15,59800.0,33.5733,33.7038,33.5609,33.6541,59800.0
2013-04-10 13:00:00,54.15,54.16,54.03,54.14,54200.0,33.6541,33.6603,33.5795,33.6479,54200.0
2013-04-10 13:30:00,54.14,54.19,54.06,54.07,39700.0,33.6479,33.679,33.5982,33.6044,39700.0
2013-04-10 14:00:00,54.07,54.07,53.93,53.95,77900.0,33.6044,33.6044,33.5174,33.5298,77900.0
2013-04-10 14:30:00,53.94,54.06,53.79,53.95,80700.0,33.5236,33.5982,33.4304,33.5298,80700.0
2013-04-10 15:00:00,53.96,54.07,53.84,54.07,94600.0,33.536,33.6044,33.4614,33.6044,94600.0
2013-04-10 15:30:00,54.07,54.28,53.95,54.26,462000.0,33.6044,33.7349,33.5298,33.7225,462000.0
2013-04-11 09:30:00,54.03,54.76,54.03,54.58,131000.0,33.5795,34.0332,33.5795,33.9214,131000.0
2013-04-11 10:00:00,54.6,54.93,54.59,54.64,135900.0,33.9338,34.1389,33.9276,33.9586,135900.0
2013-04-11 10:30:00,54.61,54.77,54.55,54.7,130500.0,33.94,34.0394,33.9027,33.9959,130500.0
2013-04-11 11:00:00,54.71,54.77,54.63,54.75,56200.0,34.0022,34.0394,33.9524,34.027,56200.0
2013-04-11 11:30:00,54.74,54.74,54.25,54.34,73300.0,34.0208,34.0208,33.7163,33.7722,73300.0
2013-04-11 12:00:00,54.33,54.35,53.91,53.91,61600.0,33.766,33.7784,33.505,33.505,61600.0
2013-04-11 12:30:00,53.91,54.09,53.9,54.08,59900.0,33.505,33.6168,33.4987,33.6106,59900.0
2013-04-11 13:00:00,54.08,54.14,53.94,53.94,83600.0,33.6106,33.6479,33.5236,33.5236,83600.0
2013-04-11 13:30:00,53.92,54.04,53.83,53.86,65600.0,33.5112,33.5857,33.4552,33.4739,65600.0
2013-04-11 14:00:00,53.84,53.95,53.73,53.94,90700.0,33.4614,33.5298,33.3931,33.5236,90700.0
2013-04-11 14:30:00,53.93,54.05,53.79,53.89,102300.0,33.5174,33.592,33.4304,33.4925,102300.0
2013-04-11 15:00:00,53.89,53.97,53.84,53.9,74600.0,33.4925,33.5422,33.4614,33.4987,74600.0
2013-04-11 15:30:00,53.9,53.96,53.76,53.81,395700.0,33.4987,33.536,33.4117,33.4428,395700.0
2013-04-12 09:30:00,53.79,53.85,53.54,53.63,98600.0,33.4304,33.4677,33.275,33.3309,98600.0
2013-04-12 10:00:00,53.62,53.7,53.22,53.38,150900.0,33.3247,33.3744,33.0761,33.1756,150900.0
2013-04-12 10:30:00,53.38,53.38,53.04,53.14,121300.0,33.1756,33.1756,32.9643,33.0264,121300.0
2013-04-12 11:00:00,53.12,53.28,53.11,53.25,56500.0,33.014,33.1134,33.0078,33.0948,56500.0
2013-04-12 11:30:00,53.25,53.67,53.18,53.55,55500.0,33.0948,33.3558,33.0513,33.2812,55500.0
2013-04-12 12:00:00,53.56,53.62,53.44,53.46,61700.0,33.2874,33.3247,33.2128,33.2253,61700.0
2013-04-12 12:30:00,53.48,53.8,53.47,53.58,40700.0,33.2377,33.4366,33.2315,33.2999,40700.0
2013-04-12 13:00:00,53.57,53.72,53.47,53.51,52200.0,33.2936,33.3869,33.2315,33.2564,52200.0
2013-04-12 13:30:00,53.51,53.77,53.49,53.67,60400.0,33.2564,33.4179,33.2439,33.3558,60400.0
2013-04-12 14:00:00,53.67,53.73,53.58,53.58,60100.0,33.3558,33.3931,33.2999,33.2999,60100.0
2013-04-12 14:30:00,53.56,53.56,53.43,53.51,51700.0,33.2874,33.2874,33.2066,33.2564,51700.0
2013-04-12 15:00:00,53.51,53.77,53.49,53.74,69600.0,33.2564,33.4179,33.2439,33.3993,69600.0
2013-04-12 15:30:00,53.74,53.82,53.7,53.76,160900.0,33.3993,33.449,33.3744,33.4117,160900.0
2013-04-15 09:30:00,53.7,53.86,53.28,53.5,120400.0,33.3744,33.4739,33.1134,33.2501,120400.0
2013-04-15 10:00:00,53.52,53.52,52.95,53.01,188400.0,33.2626,33.2626,32.9083,32.9456,188400.0
2013-04-15 10:30:00,53.01,53.29,52.91,53.21,113700.0,32.9456,33.1196,32.8835,33.0699,113700.0
2013-04-15 11:00:00,53.19,53.21,52.86,52.94,82700.0,33.0575,33.0699,32.8524,32.9021,82700.0
2013-04-15 11:30:00,52.93,53.19,52.67,52.73,83900.0,32.8959,33.0575,32.7343,32.7716,83900.0
2013-04-15 12:00:00,52.74,52.86,52.55,52.68,61400.0,32.7778,32.8524,32.6597,32.7405,61400.0
2013-04-15 12:30:00,52.68,52.69,52.47,52.67,50800.0,32.7405,32.7467,32.61,32.7343,50800.0
2013-04-15 13:00:00,52.66,52.9,52.62,52.87,100500.0,32.7281,32.8772,32.7032,32.8586,100500.0
2013-04-15 13:30:00,52.84,52.85,52.52,52.52,73400.0,32.84,32.8462,32.6411,32.6411,73400.0
2013-04-15 14:00:00,52.52,52.52,52.37,52.42,102600.0,32.6411,32.6411,32.5478,32.5789,102600.0
2013-04-15 14:30:00,52.43,52.76,52.38,52.44,117300.0,32.5851,32.7902,32.5541,32.5914,117300.0
2013-04-15 15:00:00,52.43,52.53,52.27,52.42,134500.0,32.5851,32.6473,32.4857,32.5789,134500.0
2013-04-15 15:30:00,52.41,52.48,52.17,52.32,274700.0,32.5727,32.6162,32.4235,32.5168,274700.0
2013-04-16 09:30:00,52.45,52.76,52.41,52.59,101100.0,32.5976,32.7902,32.5727,32.6846,101100.0
2013-04-16 10:00:00,52.56,52.7,52.2,52.24,133600.0,32.6659,32.7529,32.4422,32.4671,133600.0
2013-04-16 10:30:00,52.25,52.36,52.16,52.27,93500.0,32.4733,32.5416,32.4173,32.4857,93500.0
2013-04-16 11:00:00,52.29,52.52,52.26,52.43,200800.0,32.4981,32.6411,32.4795,32.5851,200800.0
2013-04-16 11:30:00,52.45,52.8,52.38,52.67,101000.0,32.5976,32.8151,32.5541,32.7343,101000.0
2013-04-16 12:00:00,52.68,52.8,52.62,52.71,116500.0,32.7405,32.8151,32.7032,32.7592,116500.0
2013-04-16 12:30:00,52.72,53.03,52.7,53.02,85500.0,32.7654,32.958,32.7529,32.9518,85500.0
2013-04-16 13:00:00,53.02,53.03,52.88,52.98,75400.0,32.9518,32.958,32.8648,32.927,75400.0
2013-04-16 13:30:00,52.99,53.03,52.96,53.0,83500.0,32.9332,32.958,32.9145,32.9394,83500.0
2013-04-16 14:00:00,53.0,53.06,52.99,53.05,157600.0,32.9394,32.9767,32.9332,32.9705,157600.0
2013-04-16 14:30:00,53.06,53.15,52.97,53.08,89600.0,32.9767,33.0326,32.9207,32.9891,89600.0
2013-04-16 15:00:00,53.09,53.23,53.03,53.23,102600.0,32.9953,33.0823,32.958,33.0823,102600.0
2013-04-16 15:30:00,53.23,53.51,53.23,53.42,392400.0,33.0823,33.2564,33.0823,33.2004,392400.0
2013-04-17 09:30:00,53.05,54.12,53.04,53.62,634000.0,32.9705,33.6355,32.9643,33.3247,634000.0
2013-04-17 10:00:00,53.58,53.7,53.13,53.28,351000.0,33.2999,33.3744,33.0202,33.1134,351000.0
2013-04-17 10:30:00,53.27,53.27,52.49,52.53,409600.0,33.1072,33.1072,32.6224,32.6473,409600.0
2013-04-17 11:00:00,52.53,52.61,52.29,52.59,409800.0,32.6473,32.697,32.4981,32.6846,409800.0
2013-04-17 11:30:00,52.59,52.82,52.45,52.48,216600.0,32.6846,32.8275,32.5976,32.6162,216600.0
2013-04-17 12:00:00,52.49,52.56,52.29,52.3,138200.0,32.6224,32.6659,32.4981,32.5043,138200.0
2013-04-17 12:30:00,52.34,52.44,52.12,52.31,195400.0,32.5292,32.5914,32.3925,32.5106,195400.0
2013-04-17 13:00:00,52.29,52.58,52.27,52.43,210400.0,32.4981,32.6784,32.4857,32.5851,210400.0
2013-04-17 13:30:00,52.43,52.95,52.43,52.81,245200.0,32.5851,32.9083,32.5851,32.8213,245200.0
2013-04-17 14:00:00,52.81,53.16,52.76,52.93,346200.0,32.8213,33.0388,32.7902,32.8959,346200.0
2013-04-17 14:30:00,52.93,52.95,52.6,52.74,217600.0,32.8959,32.9083,32.6908,32.7778,217600.0
2013-04-17 15:00:00,52.74,52.85,52.69,52.75,219000.0,32.7778,32.8462,32.7467,32.784,219000.0
2013-04-17 15:30:00,52.74,52.79,52.54,52.74,688200.0,32.7778,32.8089,32.6535,32.7778,688200.0
2013-04-18 09:30:00,53.1,53.93,52.98,53.1,318200.0,33.0015,33.5174,32.927,33.0015,318200.0
2013-04-18 10:00:00,53.09,53.37,52.75,53.32,185000.0,32.9953,33.1693,32.784,33.1383,185000.0
2013-04-18 10:30:00,53.33,53.9,53.24,53.78,205100.0,33.1445,33.4987,33.0886,33.4242,205100.0
2013-04-18 11:00:00,53.77,53.78,53.16,53.16,160000.0,33.4179,33.4242,33.0388,33.0388,160000.0
2013-04-18 11:30:00,53.14,53.18,52.78,52.97,134700.0,33.0264,33.0513,32.8027,32.9207,134700.0
2013-04-18 12:00:00,52.96,53.03,52.82,52.93,65100.0,32.9145,32.958,32.8275,32.8959,65100.0
2013-04-18 12:30:00,52.94,53.24,52.84,53.21,105600.0,32.9021,33.0886,32.84,33.0699,105600.0
2013-04-18 13:00:00,53.2,53.39,53.18,53.35,71400.0,33.0637,33.1818,33.0513,33.1569,71400.0
2013-04-18 13:30:00,53.34,53.37,53.27,53.37,69000.0,33.1507,33.1693,33.1072,33.1693,69000.0
2013-04-18 14:00:00,53.38,53.38,52.89,53.12,152900.0,33.1756,33.1756,32.871,33.014,152900.0
2013-04-18 14:30:00,53.12,53.23,53.01,53.05,149400.0,33.014,33.0823,32.9456,32.9705,149400.0
2013-04-18 15:00:00,53.05,53.06,52.73,52.74,128500.0,32.9705,32.9767,32.7716,32.7778,128500.0
2013-04-18 15:30:00,52.75,52.91,52.75,52.86,258200.0,32.784,32.8835,32.784,32.8524,258200.0
2013-04-19 09:30:00,52.59,52.89,52.23,52.61,294800.0,32.6846,32.871,32.4608,32.697,294800.0
2013-04-19 10:00:00,52.61,53.2,52.6,52.98,156600.0,32.697,33.0637,32.6908,32.927,156600.0
2013-04-19 10:30:00,52.99,53.26,52.95,53.21,90800.0,32.9332,33.101,32.9083,33.0699,90800.0
2013-04-19 11:00:00,53.24,53.35,52.94,53.32,136700.0,33.0886,33.1569,32.9021,33.1383,136700.0
2013-04-19 11:30:00,53.34,53.44,53.28,53.39,54600.0,33.1507,33.2128,33.1134,33.1818,54600.0
2013-04-19 12:00:00,53.39,53.43,53.11,53.16,55000.0,33.1818,33.2066,33.0078,33.0388,55000.0
2013-04-19 12:30:00,53.18,53.25,52.94,53.02,45800.0,33.0513,33.0948,32.9021,32.9518,45800.0
2013-04-19 13:00:00,53.01,53.03,52.84,53.0,38700.0,32.9456,32.958,32.84,32.9394,38700.0
2013-04-19 13:30:00,53.03,53.03,52.91,53.01,43600.0,32.958,32.958,32.8835,32.9456,43600.0
2013-04-19 14:00:00,53.01,53.26,52.98,53.23,78200.0,32.9456,33.101,32.927,33.0823,78200.0
2013-04-19 14:30:00,53.22,53.25,52.98,53.06,90000.0,33.0761,33.0948,32.927,32.9767,90000.0
2013-04-19 15:00:00,53.07,53.27,53.02,53.26,113500.0,32.9829,33.1072,32.9518,33.101,113500.0
2013-04-19 15:30:00,53.26,53.27,53.03,53.05,397300.0,33.101,33.1072,32.958,32.9705,397300.0
2013-04-22 09:30:00,53.42,53.52,52.69,52.7,86400.0,33.2004,33.2626,32.7467,32.7529,86400.0
2013-04-22 10:00:00,52.68,52.94,52.34,52.92,194900.0,32.7405,32.9021,32.5292,32.8897,194900.0
2013-04-22 10:30:00,52.9,53.31,52.81,53.19,286000.0,32.8772,33.1321,32.8213,33.0575,286000.0
2013-04-22 11:00:00,53.19,53.39,53.15,53.37,67900.0,33.0575,33.1818,33.0326,33.1693,67900.0
2013-04-22 11:30:00,53.38,53.78,53.38,53.74,86700.0,33.1756,33.4242,33.1756,33.3993,86700.0
2013-04-22 12:00:00,53.73,54.02,53.71,53.78,90200.0,33.3931,33.5733,33.3807,33.4242,90200.0
2013-04-22 12:30:00,53.76,53.87,53.75,53.76,69500.0,33.4117,33.4801,33.4055,33.4117,69500.0
2013-04-22 13:00:00,53.76,53.77,53.67,53.75,46400.0,33.4117,33.4179,33.3558,33.4055,46400.0
2013-04-22 13:30:00,53.76,53.86,53.71,53.78,48700.0,33.4117,33.4739,33.3807,33.4242,48700.0
2013-04-22 14:00:00,53.76,54.21,53.76,54.15,93100.0,33.4117,33.6914,33.4117,33.6541,93100.0
2013-04-22 14:30:00,54.14,54.15,53.99,53.99,75400.0,33.6479,33.6541,33.5547,33.5547,75400.0
2013-04-22 15:00:00,53.99,54.01,53.76,53.78,119000.0,33.5547,33.5671,33.4117,33.4242,119000.0
2013-04-22 15:30:00,53.79,53.95,53.71,53.77,258200.0,33.4304,33.5298,33.3807,33.4179,258200.0
2013-04-23 09:30:00,54.3,54.61,53.94,54.54,153900.0,33.7473,33.94,33.5236,33.8965,153900.0
2013-04-23 10:00:00,54.58,54.89,54.23,54.85,240600.0,33.9214,34.114,33.7038,34.0892,240600.0
2013-04-23 10:30:00,54.88,55.03,54.67,54.8,207500.0,34.1078,34.201,33.9773,34.0581,207500.0
2013-04-23 11:00:00,54.8,55.2,54.8,55.17,79600.0,34.0581,34.3067,34.0581,34.288,79600.0
2013-04-23 11:30:00,55.17,55.37,55.06,55.25,87800.0,34.288,34.4123,34.2197,34.3378,87800.0
2013-04-23 12:00:00,55.25,55.38,55.14,55.31,80500.0,34.3378,34.4186,34.2694,34.3751,80500.0
2013-04-23 12:30:00,55.3,55.3,55.07,55.09,44000.0,34.3688,34.3688,34.2259,34.2383,44000.0
2013-04-23 13:00:00,55.08,55.13,54.38,54.84,190900.0,34.2321,34.2632,33.7971,34.0829,190900.0
2013-04-23 13:30:00,54.9,54.94,54.76,54.83,165000.0,34.1202,34.1451,34.0332,34.0767,165000.0
2013-04-23 14:00:00,54.81,54.91,54.58,54.66,75900.0,34.0643,34.1265,33.9214,33.9711,75900.0
2013-04-23 14:30:00,54.65,55.01,54.57,55.01,99800.0,33.9649,34.1886,33.9151,34.1886,99800.0
2013-04-23 15:00:00,55.01,55.12,54.91,55.11,115400.0,34.1886,34.257,34.1265,34.2508,115400.0
2013-04-23 15:30:00,55.1,55.26,55.07,55.2,493300.0,34.2445,34.344,34.2259,34.3067,493300.0
2013-04-24 09:30:00,55.12,55.5,55.08,55.34,102300.0,34.257,34.4931,34.2321,34.3937,102300.0
2013-04-24 10:00:00,55.38,55.55,54.88,55.08,186000.0,34.4186,34.5242,34.1078,34.2321,186000.0
2013-04-24 10:30:00,55.04,55.4,55.04,55.25,76400.0,34.2072,34.431,34.2072,34.3378,76400.0
2013-04-24 11:00:00,55.25,55.29,55.06,55.25,173100.0,34.3378,34.3626,34.2197,34.3378,173100.0
2013-04-24 11:30:00,55.27,55.36,55.15,55.31,56500.0,34.3502,34.4061,34.2756,34.3751,56500.0
2013-04-24 12:00:00,55.32,55.32,55.08,55.09,49100.0,34.3813,34.3813,34.2321,34.2383,49100.0
2013-04-24 12:30:00,55.09,55.42,55.09,55.41,54500.0,34.2383,34.4434,34.2383,34.4372,54500.0
2013-04-24 13:00:00,55.38,55.48,55.34,55.45,41000.0,34.4186,34.4807,34.3937,34.4621,41000.0
2013-04-24 13:30:00,55.43,55.43,55.21,55.25,45800.0,34.4496,34.4496,34.3129,34.3378,45800.0
2013-04-24 14:00:00,55.25,55.35,55.23,55.27,58600.0,34.3378,34.3999,34.3253,34.3502,58600.0
2013-04-24 14:30:00,55.28,55.45,55.26,55.45,66400.0,34.3564,34.4621,34.344,34.4621,66400.0
2013-04-24 15:00:00,55.44,55.49,55.33,55.49,100800.0,34.4558,34.4869,34.3875,34.4869,100800.0
2013-04-24 15:30:00,55.48,55.5,55.32,55.49,266900.0,34.4807,34.4931,34.3813,34.4869,266900.0
2013-04-25 09:30:00,55.8,56.69,55.79,56.42,289800.0,34.6796,35.2327,34.6734,35.0649,289800.0
2013-04-25 10:00:00,56.43,56.95,56.39,56.94,243500.0,35.0711,35.3943,35.0463,35.3881,243500.0
2013-04-25 10:30:00,56.95,57.0,56.81,56.9,196800.0,35.3943,35.4254,35.3073,35.3632,196800.0
2013-04-25 11:00:00,56.91,56.94,56.64,56.78,128200.0,35.3694,35.3881,35.2016,35.2887,128200.0
2013-04-25 11:30:00,56.79,56.85,56.47,56.5,150300.0,35.2949,35.3322,35.096,35.1146,150300.0
2013-04-25 12:00:00,56.49,56.7,56.3,56.41,172100.0,35.1084,35.2389,34.9903,35.0587,172100.0
2013-04-25 12:30:00,56.42,56.48,56.22,56.23,64600.0,35.0649,35.1022,34.9406,34.9468,64600.0
2013-04-25 13:00:00,56.23,56.23,55.95,56.18,79700.0,34.9468,34.9468,34.7728,34.9158,79700.0
2013-04-25 13:30:00,56.17,56.17,55.95,56.04,97400.0,34.9095,34.9095,34.7728,34.8287,97400.0
2013-04-25 14:00:00,56.05,56.05,55.82,55.9,97000.0,34.835,34.835,34.692,34.7417,97000.0
2013-04-25 14:30:00,55.9,56.06,55.84,55.89,156600.0,34.7417,34.8412,34.7044,34.7355,156600.0
2013-04-25 15:00:00,55.89,55.9,55.62,55.71,267200.0,34.7355,34.7417,34.5677,34.6237,267200.0
2013-04-25 15:30:00,55.71,55.95,55.71,55.89,388600.0,34.6237,34.7728,34.6237,34.7355,388600.0
2013-04-26 09:30:00,51.61,53.0,50.3,50.74,1170000.0,32.0755,32.9394,31.2613,31.5348,1170000.0
2013-04-26 10:00:00,50.74,50.88,50.23,50.4,874600.0,31.5348,31.6218,31.2178,31.3235,874600.0
2013-04-26 10:30:00,50.41,50.77,50.34,50.55,1173600.0,31.3297,31.5535,31.2862,31.4167,1173600.0
2013-04-26 11:00:00,50.55,51.7,50.55,51.61,585900.0,31.4167,32.1314,31.4167,32.0755,585900.0
2013-04-26 11:30:00,51.61,52.24,51.58,52.06,598000.0,32.0755,32.4671,32.0569,32.3552,598000.0
2013-04-26 12:00:00,52.08,52.08,51.42,51.44,228200.0,32.3676,32.3676,31.9574,31.9699,228200.0
2013-04-26 12:30:00,51.45,51.64,51.45,51.58,293800.0,31.9761,32.0942,31.9761,32.0569,293800.0
2013-04-26 13:00:00,51.59,51.62,51.39,51.44,188900.0,32.0631,32.0817,31.9388,31.9699,188900.0
2013-04-26 13:30:00,51.44,51.44,51.33,51.33,163100.0,31.9699,31.9699,31.9015,31.9015,163100.0
2013-04-26 14:00:00,51.34,51.42,51.25,51.34,275500.0,31.9077,31.9574,31.8518,31.9077,275500.0
2013-04-26 14:30:00,51.34,51.37,51.21,51.25,157100.0,31.9077,31.9263,31.8269,31.8518,157100.0
2013-04-26 15:00:00,51.24,51.54,51.24,51.53,435900.0,31.8456,32.032,31.8456,32.0258,435900.0
2013-04-26 15:30:00,51.54,52.12,51.51,52.12,1206600.0,32.032,32.3925,32.0134,32.3925,1206600.0
2013-04-29 09:30:00,52.03,52.96,51.73,52.41,427800.0,32.3365,32.9145,32.1501,32.5727,427800.0
2013-04-29 10:00:00,52.39,52.7,52.35,52.66,300600.0,32.5603,32.7529,32.5354,32.7281,300600.0
2013-04-29 10:30:00,52.66,52.85,52.52,52.61,254100.0,32.7281,32.8462,32.6411,32.697,254100.0
2013-04-29 11:00:00,52.61,52.7,52.55,52.7,350500.0,32.697,32.7529,32.6597,32.7529,350500.0
2013-04-29 11:30:00,52.69,52.7,52.62,52.66,106400.0,32.7467,32.7529,32.7032,32.7281,106400.0
2013-04-29 12:00:00,52.66,52.91,52.65,52.85,172900.0,32.7281,32.8835,32.7219,32.8462,172900.0
2013-04-29 12:30:00,52.86,53.02,52.85,53.02,172400.0,32.8524,32.9518,32.8462,32.9518,172400.0
2013-04-29 13:00:00,53.02,53.09,52.92,53.08,220000.0,32.9518,32.9953,32.8897,32.9891,220000.0
2013-04-29 13:30:00,53.08,53.11,53.0,53.04,172700.0,32.9891,33.0078,32.9394,32.9643,172700.0
2013-04-29 14:00:00,53.03,53.05,52.99,53.0,80000.0,32.958,32.9705,32.9332,32.9394,80000.0
2013-04-29 14:30:00,53.0,53.06,53.0,53.02,140400.0,32.9394,32.9767,32.9394,32.9518,140400.0
2013-04-29 15:00:00,53.02,53.13,53.01,53.11,207100.0,32.9518,33.0202,32.9456,33.0078,207100.0
2013-04-29 15:30:00,53.12,53.25,53.06,53.11,454300.0,33.014,33.0948,32.9767,33.0078,454300.0
2013-04-30 09:30:00,53.15,53.69,53.09,53.2,202100.0,33.0326,33.3682,32.9953,33.0637,202100.0
2013-04-30 10:00:00,53.22,53.68,53.02,53.66,279900.0,33.0761,33.362,32.9518,33.3496,279900.0
2013-04-30 10:30:00,53.67,53.89,53.61,53.81,435600.0,33.3558,33.4925,33.3185,33.4428,435600.0
2013-04-30 11:00:00,53.8,53.89,53.68,53.81,242700.0,33.4366,33.4925,33.362,33.4428,242700.0
2013-04-30 11:30:00,53.82,54.01,53.76,53.91,240800.0,33.449,33.5671,33.4117,33.505,240800.0
2013-04-30 12:00:00,53.91,54.09,53.9,54.04,340300.0,33.505,33.6168,33.4987,33.5857,340300.0
2013-04-30 12:30:00,54.05,54.4,54.04,54.4,200300.0,33.592,33.8095,33.5857,33.8095,200300.0
2013-04-30 13:00:00,54.41,54.41,54.19,54.27,147200.0,33.8157,33.8157,33.679,33.7287,147200.0
2013-04-30 13:30:00,54.28,54.5,54.27,54.42,104400.0,33.7349,33.8716,33.7287,33.8219,104400.0
2013-04-30 14:00:00,54.42,54.43,54.16,54.37,187700.0,33.8219,33.8281,33.6603,33.7908,187700.0
2013-04-30 14:30:00,54.37,54.44,54.26,54.41,346800.0,33.7908,33.8343,33.7225,33.8157,346800.0
2013-04-30 15:00:00,54.4,54.4,54.13,54.23,496900.0,33.8095,33.8095,33.6417,33.7038,496900.0
2013-04-30 15:30:00,54.24,54.28,54.06,54.24,819900.0,33.71,33.7349,33.5982,33.71,819900.0
2013-05-01 09:30:00,54.23,54.37,53.79,53.8,169100.0,33.7038,33.7908,33.4304,33.4366,169100.0
2013-05-01 10:00:00,53.81,53.87,53.45,53.6,273600.0,33.4428,33.4801,33.2191,33.3123,273600.0
2013-05-01 10:30:00,53.59,54.05,53.56,54.05,277900.0,33.3061,33.592,33.2874,33.592,277900.0
2013-05-01 11:00:00,54.06,54.06,53.83,53.87,63600.0,33.5982,33.5982,33.4552,33.4801,63600.0
2013-05-01 11:30:00,53.89,54.11,53.7,54.11,143200.0,33.4925,33.6293,33.3744,33.6293,143200.0
2013-05-01 12:00:00,54.1,54.16,53.94,53.94,58900.0,33.623,33.6603,33.5236,33.5236,58900.0
2013-05-01 12:30:00,53.93,53.98,53.73,53.73,77400.0,33.5174,33.5485,33.3931,33.3931,77400.0
2013-05-01 13:00:00,53.75,53.92,53.62,53.9,178800.0,33.4055,33.5112,33.3247,33.4987,178800.0
2013-05-01 13:30:00,53.91,53.94,53.77,53.82,65400.0,33.505,33.5236,33.4179,33.449,65400.0
2013-05-01 14:00:00,53.83,53.91,53.73,53.78,121700.0,33.4552,33.505,33.3931,33.4242,121700.0
2013-05-01 14:30:00,53.78,53.85,53.63,53.74,126200.0,33.4242,33.4677,33.3309,33.3993,126200.0
2013-05-01 15:00:00,53.73,53.83,53.53,53.58,158700.0,33.3931,33.4552,33.2688,33.2999,158700.0
2013-05-01 15:30:00,53.59,53.68,53.47,53.59,377800.0,33.3061,33.362,33.2315,33.3061,377800.0
2013-05-02 09:30:00,53.59,53.94,53.49,53.64,156800.0,33.3061,33.5236,33.2439,33.3371,156800.0
2013-05-02 10:00:00,53.65,53.95,53.6,53.93,121500.0,33.3434,33.5298,33.3123,33.5174,121500.0
2013-05-02 10:30:00,53.92,54.02,53.85,53.93,124400.0,33.5112,33.5733,33.4677,33.5174,124400.0
2013-05-02 11:00:00,53.94,54.08,53.91,53.99,338300.0,33.5236,33.6106,33.505,33.5547,338300.0
2013-05-02 11:30:00,53.99,54.1,53.93,53.99,77900.0,33.5547,33.623,33.5174,33.5547,77900.0
2013-05-02 12:00:00,53.99,54.0,53.79,53.85,45300.0,33.5547,33.5609,33.4304,33.4677,45300.0
2013-05-02 12:30:00,53.86,53.96,53.81,53.92,76700.0,33.4739,33.536,33.4428,33.5112,76700.0
2013-05-02 13:00:00,53.92,54.01,53.91,53.95,78000.0,33.5112,33.5671,33.505,33.5298,78000.0
2013-05-02 13:30:00,53.97,54.08,53.96,54.05,112800.0,33.5422,33.6106,33.536,33.592,112800.0
2013-05-02 14:00:00,54.03,54.06,53.92,53.95,110400.0,33.5795,33.5982,33.5112,33.5298,110400.0
2013-05-02 14:30:00,53.95,54.04,53.92,54.0,120200.0,33.5298,33.5857,33.5112,33.5609,120200.0
2013-05-02 15:00:00,53.99,54.0,53.96,53.99,123600.0,33.5547,33.5609,33.536,33.5547,123600.0
2013-05-02 15:30:00,53.98,54.0,53.87,53.88,298000.0,33.5485,33.5609,33.4801,33.4863,298000.0
2013-05-03 09:30:00,54.61,54.69,54.39,54.6,307400.0,33.94,33.9897,33.8033,33.9338,307400.0
2013-05-03 10:00:00,54.59,54.61,54.46,54.53,479900.0,33.9276,33.94,33.8468,33.8903,479900.0
2013-05-03 10:30:00,54.54,54.6,54.31,54.47,209100.0,33.8965,33.9338,33.7536,33.853,209100.0
2013-05-03 11:00:00,54.47,54.55,54.43,54.5,176800.0,33.853,33.9027,33.8281,33.8716,176800.0
2013-05-03 11:30:00,54.5,54.56,54.3,54.33,122600.0,33.8716,33.9089,33.7473,33.766,122600.0
2013-05-03 12:00:00,54.34,54.42,54.3,54.34,80400.0,33.7722,33.8219,33.7473,33.7722,80400.0
2013-05-03 12:30:00,54.33,54.41,54.3,54.34,77400.0,33.766,33.8157,33.7473,33.7722,77400.0
2013-05-03 13:00:00,54.34,54.5,54.31,54.31,144900.0,33.7722,33.8716,33.7536,33.7536,144900.0
2013-05-03 13:30:00,54.31,54.35,54.17,54.21,170900.0,33.7536,33.7784,33.6665,33.6914,170900.0
2013-05-03 14:00:00,54.21,54.23,54.13,54.18,145100.0,33.6914,33.7038,33.6417,33.6728,145100.0
2013-05-03 14:30:00,54.18,54.31,54.1,54.29,164000.0,33.6728,33.7536,33.623,33.7411,164000.0
2013-05-03 15:00:00,54.29,54.36,54.25,54.36,165900.0,33.7411,33.7846,33.7163,33.7846,165900.0
2013-05-03 15:30:00,54.35,54.45,54.28,54.3,397100.0,33.7784,33.8406,33.7349,33.7473,397100.0
2013-05-06 09:30:00,54.25,54.37,53.85,54.3,230900.0,33.7163,33.7908,33.4677,33.7473,230900.0
2013-05-06 10:00:00,54.26,54.33,54.16,54.29,149600.0,33.7225,33.766,33.6603,33.7411,149600.0
2013-05-06 10:30:00,54.29,54.34,54.2,54.28,155900.0,33.7411,33.7722,33.6852,33.7349,155900.0
2013-05-06 11:00:00,54.3,54.32,54.22,54.24,84700.0,33.7473,33.7598,33.6976,33.71,84700.0
2013-05-06 11:30:00,54.24,54.32,54.15,54.27,89700.0,33.71,33.7598,33.6541,33.7287,89700.0
2013-05-06 12:00:00,54.27,54.32,54.23,54.31,47100.0,33.7287,33.7598,33.7038,33.7536,47100.0
2013-05-06 12:30:00,54.3,54.31,54.17,54.27,119600.0,33.7473,33.7536,33.6665,33.7287,119600.0
2013-05-06 13:00:00,54.27,54.29,54.15,54.2,116900.0,33.7287,33.7411,33.6541,33.6852,116900.0
2013-05-06 13:30:00,54.21,54.25,54.17,54.21,65700.0,33.6914,33.7163,33.6665,33.6914,65700.0
2013-05-06 14:00:00,54.21,54.25,54.18,54.21,104000.0,33.6914,33.7163,33.6728,33.6914,104000.0
2013-05-06 14:30:00,54.21,54.24,54.15,54.2,49400.0,33.6914,33.71,33.6541,33.6852,49400.0
2013-05-06 15:00:00,54.2,54.21,54.08,54.11,85600.0,33.6852,33.6914,33.6106,33.6293,85600.0
2013-05-06 15:30:00,54.12,54.16,54.02,54.06,527100.0,33.6355,33.6603,33.5733,33.5982,527100.0
2013-05-07 09:30:00,54.17,54.32,54.13,54.27,105100.0,33.6665,33.7598,33.6417,33.7287,105100.0
2013-05-07 10:00:00,54.32,54.32,54.0,54.12,170900.0,33.7598,33.7598,33.5609,33.6355,170900.0
2013-05-07 10:30:00,54.12,54.3,54.02,54.17,185800.0,33.6355,33.7473,33.5733,33.6665,185800.0
2013-05-07 11:00:00,54.17,54.31,54.15,54.23,153400.0,33.6665,33.7536,33.6541,33.7038,153400.0
2013-05-07 11:30:00,54.23,54.27,54.09,54.13,88700.0,33.7038,33.7287,33.6168,33.6417,88700.0
2013-05-07 12:00:00,54.13,54.3,54.13,54.3,56400.0,33.6417,33.7473,33.6417,33.7473,56400.0
2013-05-07 12:30:00,54.28,54.43,54.25,54.36,281800.0,33.7349,33.8281,33.7163,33.7846,281800.0
2013-05-07 13:00:00,54.35,54.47,54.34,54.36,218800.0,33.7784,33.853,33.7722,33.7846,218800.0
2013-05-07 13:30:00,54.38,54.48,54.32,54.45,436300.0,33.7971,33.8592,33.7598,33.8406,436300.0
2013-05-07 14:00:00,54.43,54.46,54.37,54.41,160900.0,33.8281,33.8468,33.7908,33.8157,160900.0
2013-05-07 14:30:00,54.43,54.56,54.36,54.56,312000.0,33.8281,33.9089,33.7846,33.9089,312000.0
2013-05-07 15:00:00,54.55,54.74,54.51,54.71,272400.0,33.9027,34.0208,33.8779,34.0022,272400.0
2013-05-07 15:30:00,54.7,54.71,54.37,54.45,777100.0,33.9959,34.0022,33.7908,33.8406,777100.0
2013-05-08 09:30:00,54.78,54.78,54.09,54.23,201200.0,34.0457,34.0457,33.6168,33.7038,201200.0
2013-05-08 10:00:00,54.25,54.5,54.18,54.36,171400.0,33.7163,33.8716,33.6728,33.7846,171400.0
2013-05-08 10:30:00,54.36,54.84,54.29,54.61,332800.0,33.7846,34.0829,33.7411,33.94,332800.0
2013-05-08 11:00:00,54.64,54.9,54.64,54.83,104200.0,33.9586,34.1202,33.9586,34.0767,104200.0
2013-05-08 11:30:00,54.83,54.87,54.66,54.69,138600.0,34.0767,34.1016,33.9711,33.9897,138600.0
2013-05-08 12:00:00,54.69,54.73,54.63,54.63,98400.0,33.9897,34.0146,33.9524,33.9524,98400.0
2013-05-08 12:30:00,54.65,54.7,54.58,54.66,117800.0,33.9649,33.9959,33.9214,33.9711,117800.0
2013-05-08 13:00:00,54.66,54.7,54.64,54.65,103800.0,33.9711,33.9959,33.9586,33.9649,103800.0
2013-05-08 13:30:00,54.65,54.67,54.58,54.64,119400.0,33.9649,33.9773,33.9214,33.9586,119400.0
2013-05-08 14:00:00,54.64,54.67,54.63,54.64,93800.0,33.9586,33.9773,33.9524,33.9586,93800.0
2013-05-08 14:30:00,54.64,54.66,54.47,54.62,134200.0,33.9586,33.9711,33.853,33.9462,134200.0
2013-05-08 15:00:00,54.61,54.73,54.53,54.69,231600.0,33.94,34.0146,33.8903,33.9897,231600.0
2013-05-08 15:30:00,54.7,54.81,54.64,54.7,559800.0,33.9959,34.0643,33.9586,33.9959,559800.0
2013-05-09 09:30:00,54.59,54.97,54.35,54.82,158200.0,34.178,34.4159,34.0277,34.322,158200.0
2013-05-09 10:00:00,54.8,54.8,54.39,54.56,253700.0,34.3094,34.3094,34.0527,34.1592,253700.0
2013-05-09 10:30:00,54.56,54.78,54.56,54.68,59000.0,34.1592,34.2969,34.1592,34.2343,59000.0
2013-05-09 11:00:00,54.65,54.75,54.51,54.59,55300.0,34.2155,34.2781,34.1279,34.178,55300.0
2013-05-09 11:30:00,54.58,54.58,54.32,54.34,205900.0,34.1717,34.1717,34.0089,34.0214,205900.0
2013-05-09 12:00:00,54.33,54.35,54.12,54.17,97900.0,34.0152,34.0277,33.8837,33.915,97900.0
2013-05-09 12:30:00,54.16,54.28,54.12,54.28,109900.0,33.9087,33.9839,33.8837,33.9839,109900.0
2013-05-09 13:00:00,54.28,54.4,54.22,54.23,107500.0,33.9839,34.059,33.9463,33.9526,107500.0
2013-05-09 13:30:00,54.26,54.42,54.25,54.35,119400.0,33.9714,34.0715,33.9651,34.0277,119400.0
2013-05-09 14:00:00,54.34,54.37,54.17,54.28,106000.0,34.0214,34.0402,33.915,33.9839,106000.0
2013-05-09 14:30:00,54.29,54.29,54.07,54.08,121200.0,33.9901,33.9901,33.8524,33.8587,121200.0
2013-05-09 15:00:00,54.09,54.25,54.01,54.21,168700.0,33.8649,33.9651,33.8148,33.94,168700.0
2013-05-09 15:30:00,54.21,54.27,54.02,54.2,296800.0,33.94,33.9776,33.8211,33.9338,296800.0
2013-05-10 09:30:00,54.29,54.75,54.24,54.67,74300.0,33.9901,34.2781,33.9588,34.228,74300.0
2013-05-10 10:00:00,54.67,54.78,54.17,54.25,181400.0,34.228,34.2969,33.915,33.9651,181400.0
2013-05-10 10:30:00,54.27,54.28,54.0,54.08,146200.0,33.9776,33.9839,33.8086,33.8587,146200.0
2013-05-10 11:00:00,54.1,54.2,53.81,54.02,156600.0,33.8712,33.9338,33.6896,33.8211,156600.0
2013-05-10 11:30:00,54.02,54.16,53.97,54.0,117700.0,33.8211,33.9087,33.7898,33.8086,117700.0
2013-05-10 12:00:00,53.99,54.1,53.94,54.08,100500.0,33.8023,33.8712,33.771,33.8587,100500.0
2013-05-10 12:30:00,54.08,54.1,54.04,54.08,71800.0,33.8587,33.8712,33.8336,33.8587,71800.0
2013-05-10 13:00:00,54.09,54.3,54.08,54.28,49800.0,33.8649,33.9964,33.8587,33.9839,49800.0
2013-05-10 13:30:00,54.28,54.3,54.2,54.25,44800.0,33.9839,33.9964,33.9338,33.9651,44800.0
2013-05-10 14:00:00,54.26,54.34,54.23,54.32,34600.0,33.9714,34.0214,33.9526,34.0089,34600.0
2013-05-10 14:30:00,54.31,54.32,54.22,54.3,42500.0,34.0027,34.0089,33.9463,33.9964,42500.0
2013-05-10 15:00:00,54.29,54.4,54.24,54.28,98100.0,33.9901,34.059,33.9588,33.9839,98100.0
2013-05-10 15:30:00,54.27,54.47,54.26,54.46,197400.0,33.9776,34.1028,33.9714,34.0966,197400.0
2013-05-13 09:30:00,54.19,54.39,53.78,53.85,82200.0,33.9275,34.0527,33.6708,33.7147,82200.0
2013-05-13 10:00:00,53.83,54.06,53.68,53.84,217900.0,33.7021,33.8461,33.6082,33.7084,217900.0
2013-05-13 10:30:00,53.82,53.92,53.74,53.78,97300.0,33.6959,33.7585,33.6458,33.6708,97300.0
2013-05-13 11:00:00,53.77,53.89,53.66,53.72,68400.0,33.6646,33.7397,33.5957,33.6333,68400.0
2013-05-13 11:30:00,53.72,53.94,53.7,53.86,86500.0,33.6333,33.771,33.6207,33.7209,86500.0
2013-05-13 12:00:00,53.87,53.92,53.75,53.77,75200.0,33.7272,33.7585,33.652,33.6646,75200.0
2013-05-13 12:30:00,53.77,53.82,53.74,53.75,69100.0,33.6646,33.6959,33.6458,33.652,69100.0
2013-05-13 13:00:00,53.75,53.8,53.68,53.71,71900.0,33.652,33.6834,33.6082,33.627,71900.0
2013-05-13 13:30:00,53.71,53.76,53.59,53.6,84800.0,33.627,33.6583,33.5519,33.5581,84800.0
2013-05-13 14:00:00,53.6,53.68,53.54,53.65,79800.0,33.5581,33.6082,33.5206,33.5894,79800.0
2013-05-13 14:30:00,53.65,53.69,53.6,53.69,75400.0,33.5894,33.6145,33.5581,33.6145,75400.0
2013-05-13 15:00:00,53.69,53.71,53.51,53.59,149900.0,33.6145,33.627,33.5018,33.5519,149900.0
2013-05-13 15:30:00,53.58,53.72,53.58,53.69,317700.0,33.5456,33.6333,33.5456,33.6145,317700.0
2013-05-14 09:30:00,53.78,54.03,53.53,53.53,129400.0,33.6708,33.8274,33.5143,33.5143,129400.0
2013-05-14 10:00:00,53.58,54.02,53.56,54.02,115900.0,33.5456,33.8211,33.5331,33.8211,115900.0
2013-05-14 10:30:00,54.03,54.16,54.0,54.12,81200.0,33.8274,33.9087,33.8086,33.8837,81200.0
2013-05-14 11:00:00,54.11,54.16,53.99,54.16,76200.0,33.8774,33.9087,33.8023,33.9087,76200.0
2013-05-14 11:30:00,54.16,54.29,54.14,54.18,46700.0,33.9087,33.9901,33.8962,33.9213,46700.0
2013-05-14 12:00:00,54.17,54.26,54.13,54.16,70400.0,33.915,33.9714,33.89,33.9087,70400.0
2013-05-14 12:30:00,54.17,54.26,54.09,54.12,74200.0,33.915,33.9714,33.8649,33.8837,74200.0
2013-05-14 13:00:00,54.11,54.16,54.03,54.1,54600.0,33.8774,33.9087,33.8274,33.8712,54600.0
2013-05-14 13:30:00,54.11,54.27,54.07,54.12,81400.0,33.8774,33.9776,33.8524,33.8837,81400.0
2013-05-14 14:00:00,54.12,54.24,54.1,54.22,114100.0,33.8837,33.9588,33.8712,33.9463,114100.0
2013-05-14 14:30:00,54.23,54.4,54.23,54.28,108100.0,33.9526,34.059,33.9526,33.9839,108100.0
2013-05-14 15:00:00,54.28,54.4,54.25,54.35,152800.0,33.9839,34.059,33.9651,34.0277,152800.0
2013-05-14 15:30:00,54.35,54.47,54.34,54.45,266900.0,34.0277,34.1028,34.0214,34.0903,266900.0
2013-05-15 09:30:00,54.25,54.52,54.11,54.39,154900.0,33.9651,34.1341,33.8774,34.0527,154900.0
2013-05-15 10:00:00,54.38,54.84,54.38,54.8,83200.0,34.0465,34.3345,34.0465,34.3094,83200.0
2013-05-15 10:30:00,54.8,55.17,54.79,55.07,182800.0,34.3094,34.5411,34.3032,34.4785,182800.0
2013-05-15 11:00:00,55.07,55.23,55.07,55.12,75600.0,34.4785,34.5787,34.4785,34.5098,75600.0
2013-05-15 11:30:00,55.11,55.31,55.05,55.31,104800.0,34.5035,34.6287,34.466,34.6287,104800.0
2013-05-15 12:00:00,55.32,55.45,55.3,55.37,65600.0,34.635,34.7164,34.6225,34.6663,65600.0
2013-05-15 12:30:00,55.38,55.42,55.29,55.34,85900.0,34.6726,34.6976,34.6162,34.6475,85900.0
2013-05-15 13:00:00,55.34,55.38,55.01,55.03,89100.0,34.6475,34.6726,34.4409,34.4534,89100.0
2013-05-15 13:30:00,55.02,55.07,54.98,55.0,107700.0,34.4472,34.4785,34.4221,34.4347,107700.0
2013-05-15 14:00:00,55.0,55.07,54.83,54.94,97100.0,34.4347,34.4785,34.3282,34.3971,97100.0
2013-05-15 14:30:00,54.94,55.0,54.76,54.93,76500.0,34.3971,34.4347,34.2844,34.3908,76500.0
2013-05-15 15:00:00,54.93,55.01,54.85,54.93,86900.0,34.3908,34.4409,34.3407,34.3908,86900.0
2013-05-15 15:30:00,54.94,55.13,54.89,55.05,306400.0,34.3971,34.516,34.3658,34.466,306400.0
2013-05-16 09:30:00,55.26,55.69,55.1,55.62,108700.0,34.5974,34.8667,34.4973,34.8228,108700.0
2013-05-16 10:00:00,55.62,55.62,55.01,55.18,137300.0,34.8228,34.8228,34.4409,34.5474,137300.0
2013-05-16 10:30:00,55.18,55.22,55.0,55.05,68600.0,34.5474,34.5724,34.4347,34.466,68600.0
2013-05-16 11:00:00,55.07,55.32,55.06,55.25,116900.0,34.4785,34.635,34.4722,34.5912,116900.0
2013-05-16 11:30:00,55.28,55.5,55.28,55.45,97500.0,34.61,34.7477,34.61,34.7164,97500.0
2013-05-16 12:00:00,55.45,55.57,55.44,55.46,120700.0,34.7164,34.7915,34.7101,34.7227,120700.0
2013-05-16 12:30:00,55.48,55.61,55.46,55.58,112000.0,34.7352,34.8166,34.7227,34.7978,112000.0
2013-05-16 13:00:00,55.58,55.58,55.32,55.33,124300.0,34.7978,34.7978,34.635,34.6413,124300.0
2013-05-16 13:30:00,55.33,55.39,55.31,55.39,87000.0,34.6413,34.6788,34.6287,34.6788,87000.0
2013-05-16 14:00:00,55.39,55.57,55.38,55.52,170800.0,34.6788,34.7915,34.6726,34.7602,170800.0
2013-05-16 14:30:00,55.52,55.54,55.46,55.49,222300.0,34.7602,34.7727,34.7227,34.7414,222300.0
2013-05-16 15:00:00,55.49,55.59,55.38,55.43,423500.0,34.7414,34.804,34.6726,34.7039,423500.0
2013-05-16 15:30:00,55.43,55.45,55.18,55.21,542300.0,34.7039,34.7164,34.5474,34.5661,542300.0
2013-05-17 09:30:00,55.48,55.49,54.9,55.33,260300.0,34.7352,34.7414,34.372,34.6413,260300.0
2013-05-17 10:00:00,55.33,55.5,55.1,55.15,207600.0,34.6413,34.7477,34.4973,34.5286,207600.0
2013-05-17 10:30:00,55.16,55.3,55.1,55.12,163000.0,34.5348,34.6225,34.4973,34.5098,163000.0
2013-05-17 11:00:00,55.12,55.24,55.07,55.23,190200.0,34.5098,34.5849,34.4785,34.5787,190200.0
2013-05-17 11:30:00,55.23,55.39,55.1,55.18,126400.0,34.5787,34.6788,34.4973,34.5474,126400.0
2013-05-17 12:00:00,55.22,55.44,55.19,55.41,46100.0,34.5724,34.7101,34.5536,34.6913,46100.0
2013-05-17 12:30:00,55.42,55.54,55.42,55.54,49600.0,34.6976,34.7727,34.6976,34.7727,49600.0
2013-05-17 13:00:00,55.53,55.7,55.5,55.65,41800.0,34.7665,34.8729,34.7477,34.8416,41800.0
2013-05-17 13:30:00,55.64,55.7,55.43,55.44,54500.0,34.8353,34.8729,34.7039,34.7101,54500.0
2013-05-17 14:00:00,55.44,55.56,55.37,55.54,130200.0,34.7101,34.7853,34.6663,34.7727,130200.0
2013-05-17 14:30:00,55.55,55.81,55.54,55.79,97800.0,34.779,34.9418,34.7727,34.9293,97800.0
2013-05-17 15:00:00,55.8,55.83,55.71,55.73,130300.0,34.9355,34.9543,34.8792,34.8917,130300.0
2013-05-17 15:30:00,55.72,55.88,55.72,55.86,318000.0,34.8854,34.9856,34.8854,34.9731,318000.0
2013-05-20 09:30:00,55.67,56.17,55.61,56.17,181800.0,34.8541,35.1672,34.8166,35.1672,181800.0
2013-05-20 10:00:00,56.18,56.18,55.87,55.95,179200.0,35.1734,35.1734,34.9793,35.0294,179200.0
2013-05-20 10:30:00,55.95,56.13,55.95,56.09,108600.0,35.0294,35.1421,35.0294,35.1171,108600.0
2013-05-20 11:00:00,56.09,56.24,56.09,56.2,118600.0,35.1171,35.211,35.1171,35.186,118600.0
2013-05-20 11:30:00,56.2,56.3,56.19,56.25,117900.0,35.186,35.2486,35.1797,35.2173,117900.0
2013-05-20 12:00:00,56.24,56.25,56.19,56.2,79400.0,35.211,35.2173,35.1797,35.186,79400.0
2013-05-20 12:30:00,56.2,56.26,56.17,56.2,74400.0,35.186,35.2235,35.1672,35.186,74400.0
2013-05-20 13:00:00,56.19,56.19,55.95,55.98,113200.0,35.1797,35.1797,35.0294,35.0482,113200.0
2013-05-20 13:30:00,55.98,55.98,55.81,55.84,126500.0,35.0482,35.0482,34.9418,34.9606,126500.0
2013-05-20 14:00:00,55.84,55.84,55.57,55.7,126200.0,34.9606,34.9606,34.7915,34.8729,126200.0
2013-05-20 14:30:00,55.71,55.78,55.66,55.68,92000.0,34.8792,34.923,34.8479,34.8604,92000.0
2013-05-20 15:00:00,55.67,55.71,55.51,55.63,173300.0,34.8541,34.8792,34.754,34.8291,173300.0
2013-05-20 15:30:00,55.63,55.68,55.43,55.62,484100.0,34.8291,34.8604,34.7039,34.8228,484100.0
2013-05-21 09:30:00,55.95,56.1,55.69,55.75,165200.0,35.0294,35.1233,34.8667,34.9042,165200.0
2013-05-21 10:00:00,55.78,55.9,55.72,55.81,110800.0,34.923,34.9981,34.8854,34.9418,110800.0
2013-05-21 10:30:00,55.8,55.83,55.5,55.63,78900.0,34.9355,34.9543,34.7477,34.8291,78900.0
2013-05-21 11:00:00,55.59,55.8,55.58,55.75,78600.0,34.804,34.9355,34.7978,34.9042,78600.0
2013-05-21 11:30:00,55.75,55.95,55.75,55.79,40900.0,34.9042,35.0294,34.9042,34.9293,40900.0
2013-05-21 12:00:00,55.81,55.87,55.78,55.8,40700.0,34.9418,34.9793,34.923,34.9355,40700.0
2013-05-21 12:30:00,55.81,55.95,55.8,55.93,44800.0,34.9418,35.0294,34.9355,35.0169,44800.0
2013-05-21 13:00:00,55.92,56.03,55.88,55.95,33200.0,35.0107,35.0795,34.9856,35.0294,33200.0
2013-05-21 13:30:00,55.96,56.04,55.93,55.97,40600.0,35.0357,35.0858,35.0169,35.042,40600.0
2013-05-21 14:00:00,55.97,56.01,55.91,55.93,59900.0,35.042,35.067,35.0044,35.0169,59900.0
2013-05-21 14:30:00,55.91,55.97,55.79,55.9,71500.0,35.0044,35.042,34.9293,34.9981,71500.0
2013-05-21 15:00:00,55.9,56.09,55.86,56.05,116900.0,34.9981,35.1171,34.9731,35.092,116900.0
2013-05-21 15:30:00,56.05,56.12,56.0,56.05,251300.0,35.092,35.1359,35.0607,35.092,251300.0
2013-05-22 09:30:00,56.15,56.27,56.03,56.08,235600.0,35.1547,35.2298,35.0795,35.1108,235600.0
2013-05-22 10:00:00,56.1,56.72,56.09,56.67,175400.0,35.1233,35.5115,35.1171,35.4802,175400.0
2013-05-22 10:30:00,56.66,56.67,56.16,56.3,114000.0,35.474,35.4802,35.1609,35.2486,114000.0
2013-05-22 11:00:00,56.28,56.46,56.24,56.42,53500.0,35.236,35.3487,35.211,35.3237,53500.0
2013-05-22 11:30:00,56.45,56.6,56.39,56.48,57700.0,35.3425,35.4364,35.3049,35.3613,57700.0
2013-05-22 12:00:00,56.48,56.53,56.36,56.39,85800.0,35.3613,35.3926,35.2861,35.3049,85800.0
2013-05-22 12:30:00,56.39,56.55,56.33,56.53,62400.0,35.3049,35.4051,35.2673,35.3926,62400.0
2013-05-22 13:00:00,56.55,56.55,56.13,56.19,42700.0,35.4051,35.4051,35.1421,35.1797,42700.0
2013-05-22 13:30:00,56.19,56.22,56.06,56.06,116900.0,35.1797,35.1985,35.0983,35.0983,116900.0
2013-05-22 14:00:00,56.08,56.2,55.7,55.74,212200.0,35.1108,35.186,34.8729,34.898,212200.0
2013-05-22 14:30:00,55.73,55.76,55.46,55.64,94400.0,34.8917,34.9105,34.7227,34.8353,94400.0
2013-05-22 15:00:00,55.63,55.67,55.38,55.43,250900.0,34.8291,34.8541,34.6726,34.7039,250900.0
2013-05-22 15:30:00,55.43,55.5,55.41,55.49,391100.0,34.7039,34.7477,34.6913,34.7414,391100.0
2013-05-23 09:30:00,55.07,55.34,54.81,55.16,205800.0,34.4785,34.6475,34.3157,34.5348,205800.0
2013-05-23 10:00:00,55.16,55.37,54.94,54.97,372700.0,34.5348,34.6663,34.3971,34.4159,372700.0
2013-05-23 10:30:00,54.97,55.0,54.37,54.67,294600.0,34.4159,34.4347,34.0402,34.228,294600.0
2013-05-23 11:00:00,54.67,54.83,54.66,54.69,137300.0,34.228,34.3282,34.2218,34.2406,137300.0
2013-05-23 11:30:00,54.69,54.94,54.68,54.87,111300.0,34.2406,34.3971,34.2343,34.3533,111300.0
2013-05-23 12:00:00,54.9,54.97,54.78,54.79,77600.0,34.372,34.4159,34.2969,34.3032,77600.0
2013-05-23 12:30:00,54.77,54.93,54.77,54.91,75000.0,34.2907,34.3908,34.2907,34.3783,75000.0
2013-05-23 13:00:00,54.9,54.97,54.79,54.8,69800.0,34.372,34.4159,34.3032,34.3094,69800.0
2013-05-23 13:30:00,54.81,54.92,54.74,54.9,123800.0,34.3157,34.3846,34.2719,34.372,123800.0
2013-05-23 14:00:00,54.89,55.11,54.83,54.85,118600.0,34.3658,34.5035,34.3282,34.3407,118600.0
2013-05-23 14:30:00,54.85,55.0,54.8,54.9,91500.0,34.3407,34.4347,34.3094,34.372,91500.0
2013-05-23 15:00:00,54.9,54.98,54.81,54.84,106400.0,34.372,34.4221,34.3157,34.3345,106400.0
2013-05-23 15:30:00,54.84,54.94,54.74,54.93,411800.0,34.3345,34.3971,34.2719,34.3908,411800.0
2013-05-24 09:30:00,54.47,55.0,54.39,54.53,225600.0,34.1028,34.4347,34.0527,34.1404,225600.0
2013-05-24 10:00:00,54.52,54.57,54.35,54.54,123800.0,34.1341,34.1654,34.0277,34.1467,123800.0
2013-05-24 10:30:00,54.55,54.7,54.53,54.68,83300.0,34.1529,34.2468,34.1404,34.2343,83300.0
2013-05-24 11:00:00,54.68,54.7,54.59,54.6,77300.0,34.2343,34.2468,34.178,34.1842,77300.0
2013-05-24 11:30:00,54.6,54.71,54.59,54.64,75300.0,34.1842,34.2531,34.178,34.2093,75300.0
2013-05-24 12:00:00,54.64,54.72,54.61,54.71,33900.0,34.2093,34.2594,34.1905,34.2531,33900.0
2013-05-24 12:30:00,54.7,54.74,54.62,54.7,48600.0,34.2468,34.2719,34.1967,34.2468,48600.0
2013-05-24 13:00:00,54.7,54.72,54.65,54.69,40900.0,34.2468,34.2594,34.2155,34.2406,40900.0
2013-05-24 13:30:00,54.69,54.7,54.6,54.66,34100.0,34.2406,34.2468,34.1842,34.2218,34100.0
2013-05-24 14:00:00,54.66,54.66,54.6,54.61,64600.0,34.2218,34.2218,34.1842,34.1905,64600.0
2013-05-24 14:30:00,54.63,54.63,54.52,54.6,50700.0,34.203,34.203,34.1341,34.1842,50700.0
2013-05-24 15:00:00,54.6,54.6,54.51,54.54,143000.0,34.1842,34.1842,34.1279,34.1467,143000.0
2013-05-24 15:30:00,54.54,54.7,54.4,54.66,193500.0,34.1467,34.2468,34.059,34.2218,193500.0
2013-05-28 09:30:00,55.34,55.66,55.14,55.6,235800.0,34.6475,34.8479,34.5223,34.8103,235800.0
2013-05-28 10:00:00,55.62,55.74,55.35,55.74,124700.0,34.8228,34.898,34.6538,34.898,124700.0
2013-05-28 10:30:00,55.74,55.78,55.64,55.7,113800.0,34.898,34.923,34.8353,34.8729,113800.0
2013-05-28 11:00:00,55.73,55.81,55.64,55.78,116600.0,34.8917,34.9418,34.8353,34.923,116600.0
2013-05-28 11:30:00,55.76,55.79,55.65,55.66,86700.0,34.9105,34.9293,34.8416,34.8479,86700.0
2013-05-28 12:00:00,55.66,55.77,55.65,55.72,153700.0,34.8479,34.9167,34.8416,34.8854,153700.0
2013-05-28 12:30:00,55.71,55.85,55.66,55.84,113600.0,34.8792,34.9668,34.8479,34.9606,113600.0
2013-05-28 13:00:00,55.85,55.86,55.76,55.78,83200.0,34.9668,34.9731,34.9105,34.923,83200.0
2013-05-28 13:30:00,55.79,55.81,55.67,55.75,171300.0,34.9293,34.9418,34.8541,34.9042,171300.0
2013-05-28 14:00:00,55.75,55.8,55.7,55.77,148900.0,34.9042,34.9355,34.8729,34.9167,148900.0
2013-05-28 14:30:00,55.77,55.83,55.71,55.76,126200.0,34.9167,34.9543,34.8792,34.9105,126200.0
2013-05-28 15:00:00,55.75,55.85,55.69,55.76,140000.0,34.9042,34.9668,34.8667,34.9105,140000.0
2013-05-28 15:30:00,55.76,55.91,55.62,55.67,401700.0,34.9105,35.0044,34.8228,34.8541,401700.0
2013-05-29 09:30:00,55.45,55.47,55.01,55.21,256800.0,34.7164,34.7289,34.4409,34.5661,256800.0
2013-05-29 10:00:00,55.2,55.68,55.11,55.13,185200.0,34.5599,34.8604,34.5035,34.516,185200.0
2013-05-29 10:30:00,55.13,55.44,55.13,55.33,327400.0,34.516,34.7101,34.516,34.6413,327400.0
2013-05-29 11:00:00,55.33,55.61,55.3,55.6,134900.0,34.6413,34.8166,34.6225,34.8103,134900.0
2013-05-29 11:30:00,55.6,55.86,55.54,55.76,163600.0,34.8103,34.9731,34.7727,34.9105,163600.0
2013-05-29 12:00:00,55.75,55.86,55.7,55.83,106300.0,34.9042,34.9731,34.8729,34.9543,106300.0
2013-05-29 12:30:00,55.82,55.84,55.71,55.78,91700.0,34.948,34.9606,34.8792,34.923,91700.0
2013-05-29 13:00:00,55.79,55.85,55.7,55.82,126400.0,34.9293,34.9668,34.8729,34.948,126400.0
2013-05-29 13:30:00,55.82,56.03,55.8,56.0,85100.0,34.948,35.0795,34.9355,35.0607,85100.0
2013-05-29 14:00:00,55.99,56.05,55.87,55.89,110700.0,35.0545,35.092,34.9793,34.9919,110700.0
2013-05-29 14:30:00,55.87,55.87,55.63,55.7,131300.0,34.9793,34.9793,34.8291,34.8729,131300.0
2013-05-29 15:00:00,55.67,55.77,55.67,55.72,109200.0,34.8541,34.9167,34.8541,34.8854,109200.0
2013-05-29 15:30:00,55.72,55.76,55.63,55.63,1011300.0,34.8854,34.9105,34.8291,34.8291,1011300.0
2013-05-30 09:30:00,55.63,55.98,55.5,55.89,98200.0,34.8291,35.0482,34.7477,34.9919,98200.0
2013-05-30 10:00:00,55.84,56.13,55.77,56.06,99000.0,34.9606,35.1421,34.9167,35.0983,99000.0
2013-05-30 10:30:00,56.08,56.33,56.01,56.27,288300.0,35.1108,35.2673,35.067,35.2298,288300.0
2013-05-30 11:00:00,56.29,56.36,56.25,56.35,79800.0,35.2423,35.2861,35.2173,35.2799,79800.0
2013-05-30 11:30:00,56.35,56.5,56.34,56.48,174800.0,35.2799,35.3738,35.2736,35.3613,174800.0
2013-05-30 12:00:00,56.49,56.6,56.44,56.51,48400.0,35.3675,35.4364,35.3362,35.38,48400.0
2013-05-30 12:30:00,56.49,56.54,56.36,56.51,63800.0,35.3675,35.3988,35.2861,35.38,63800.0
2013-05-30 13:00:00,56.53,56.54,56.45,56.51,118500.0,35.3926,35.3988,35.3425,35.38,118500.0
2013-05-30 13:30:00,56.51,56.58,56.49,56.5,127600.0,35.38,35.4239,35.3675,35.3738,127600.0
2013-05-30 14:00:00,56.51,56.53,56.48,56.51,65600.0,35.38,35.3926,35.3613,35.38,65600.0
2013-05-30 14:30:00,56.52,56.8,56.49,56.78,138300.0,35.3863,35.5616,35.3675,35.5491,138300.0
2013-05-30 15:00:00,56.79,56.79,56.59,56.6,106700.0,35.5553,35.5553,35.4301,35.4364,106700.0
2013-05-30 15:30:00,56.6,56.6,56.42,56.52,387200.0,35.4364,35.4364,35.3237,35.3863,387200.0
2013-05-31 09:30:00,56.33,56.67,56.16,56.41,183500.0,35.2673,35.4802,35.1609,35.3174,183500.0
2013-05-31 10:00:00,56.41,56.54,56.22,56.27,106500.0,35.3174,35.3988,35.1985,35.2298,106500.0
2013-05-31 10:30:00,56.26,56.46,56.25,56.45,123900.0,35.2235,35.3487,35.2173,35.3425,123900.0
2013-05-31 11:00:00,56.5,56.79,56.49,56.66,109700.0,35.3738,35.5553,35.3675,35.474,109700.0
2013-05-31 11:30:00,56.66,56.69,56.48,56.56,91800.0,35.474,35.4927,35.3613,35.4113,91800.0
2013-05-31 12:00:00,56.54,56.6,56.5,56.57,94800.0,35.3988,35.4364,35.3738,35.4176,94800.0
2013-05-31 12:30:00,56.57,56.68,56.51,56.63,40100.0,35.4176,35.4865,35.38,35.4552,40100.0
2013-05-31 13:00:00,56.63,56.78,56.62,56.69,72100.0,35.4552,35.5491,35.4489,35.4927,72100.0
2013-05-31 13:30:00,56.68,56.7,56.63,56.67,70400.0,35.4865,35.499,35.4552,35.4802,70400.0
2013-05-31 14:00:00,56.68,56.7,56.59,56.7,81700.0,35.4865,35.499,35.4301,35.499,81700.0
2013-05-31 14:30:00,56.69,56.71,56.6,56.61,170400.0,35.4927,35.5053,35.4364,35.4427,170400.0
2013-05-31 15:00:00,56.62,56.68,56.55,56.63,167700.0,35.4489,35.4865,35.4051,35.4552,167700.0
2013-05-31 15:30:00,56.63,56.67,56.3,56.3,643000.0,35.4552,35.4802,35.2486,35.2486,643000.0
2013-06-03 09:30:00,56.62,57.35,56.23,57.15,383000.0,35.4489,35.906,35.2047,35.7807,383000.0
2013-06-03 10:00:00,57.11,57.26,56.72,56.72,118800.0,35.7557,35.8496,35.5115,35.5115,118800.0
2013-06-03 10:30:00,56.74,56.79,56.51,56.74,123000.0,35.524,35.5553,35.38,35.524,123000.0
2013-06-03 11:00:00,56.75,56.81,56.35,56.35,107500.0,35.5303,35.5679,35.2799,35.2799,107500.0
2013-06-03 11:30:00,56.35,56.65,56.35,56.57,90300.0,35.2799,35.4677,35.2799,35.4176,90300.0
2013-06-03 12:00:00,56.57,56.72,56.38,56.53,67700.0,35.4176,35.5115,35.2987,35.3926,67700.0
2013-06-03 12:30:00,56.56,56.87,56.52,56.77,106700.0,35.4113,35.6054,35.3863,35.5428,106700.0
2013-06-03 13:00:00,56.78,56.82,56.7,56.74,65000.0,35.5491,35.5741,35.499,35.524,65000.0
2013-06-03 13:30:00,56.76,56.9,56.71,56.84,87200.0,35.5366,35.6242,35.5053,35.5867,87200.0
2013-06-03 14:00:00,56.84,57.08,56.77,56.92,94500.0,35.5867,35.7369,35.5428,35.6367,94500.0
2013-06-03 14:30:00,56.9,56.98,56.74,56.9,89500.0,35.6242,35.6743,35.524,35.6242,89500.0
2013-06-03 15:00:00,56.91,56.98,56.84,56.85,105500.0,35.6305,35.6743,35.5867,35.5929,105500.0
2013-06-03 15:30:00,56.86,56.95,56.83,56.91,300700.0,35.5992,35.6555,35.5804,35.6305,300700.0
2013-06-04 09:30:00,57.04,57.5,56.89,57.08,129000.0,35.7119,35.9999,35.618,35.7369,129000.0
2013-06-04 10:00:00,57.12,57.32,57.05,57.22,106100.0,35.762,35.8872,35.7181,35.8246,106100.0
2013-06-04 10:30:00,57.23,57.5,57.23,57.33,172300.0,35.8308,35.9999,35.8308,35.8934,172300.0
2013-06-04 11:00:00,57.3,57.46,57.21,57.36,129200.0,35.8746,35.9748,35.8183,35.9122,129200.0
2013-06-04 11:30:00,57.36,57.56,57.32,57.48,80200.0,35.9122,36.0374,35.8872,35.9873,80200.0
2013-06-04 12:00:00,57.48,57.5,57.16,57.21,56600.0,35.9873,35.9999,35.787,35.8183,56600.0
2013-06-04 12:30:00,57.19,57.38,57.19,57.36,78000.0,35.8058,35.9247,35.8058,35.9122,78000.0
2013-06-04 13:00:00,57.35,57.43,57.06,57.1,49000.0,35.906,35.956,35.7244,35.7494,49000.0
2013-06-04 13:30:00,57.06,57.14,56.89,57.01,106600.0,35.7244,35.7745,35.618,35.6931,106600.0
2013-06-04 14:00:00,56.99,57.01,56.64,56.72,82200.0,35.6806,35.6931,35.4614,35.5115,82200.0
2013-06-04 14:30:00,56.74,56.99,56.74,56.91,67700.0,35.524,35.6806,35.524,35.6305,67700.0
2013-06-04 15:00:00,56.9,57.06,56.79,56.92,85400.0,35.6242,35.7244,35.5553,35.6367,85400.0
2013-06-04 15:30:00,56.92,57.15,56.87,56.98,179200.0,35.6367,35.7807,35.6054,35.6743,179200.0
2013-06-05 09:30:00,56.95,56.98,56.31,56.33,77200.0,35.6555,35.6743,35.2548,35.2673,77200.0
2013-06-05 10:00:00,56.35,56.59,56.18,56.51,111900.0,35.2799,35.4301,35.1734,35.38,111900.0
2013-06-05 10:30:00,56.5,56.52,56.33,56.39,121900.0,35.3738,35.3863,35.2673,35.3049,121900.0
2013-06-05 11:00:00,56.38,56.4,56.3,56.33,79300.0,35.2987,35.3112,35.2486,35.2673,79300.0
2013-06-05 11:30:00,56.32,56.47,56.28,56.37,65300.0,35.2611,35.355,35.236,35.2924,65300.0
2013-06-05 12:00:00,56.35,56.47,56.3,56.44,90100.0,35.2799,35.355,35.2486,35.3362,90100.0
2013-06-05 12:30:00,56.41,56.5,56.32,56.39,57500.0,35.3174,35.3738,35.2611,35.3049,57500.0
2013-06-05 13:00:00,56.38,56.63,56.34,56.57,50100.0,35.2987,35.4552,35.2736,35.4176,50100.0
2013-06-05 13:30:00,56.58,56.67,56.4,56.47,25900.0,35.4239,35.4802,35.3112,35.355,25900.0
2013-06-05 14:00:00,56.47,56.52,56.3,56.34,68000.0,35.355,35.3863,35.2486,35.2736,68000.0
2013-06-05 14:30:00,56.34,56.63,56.3,56.54,81700.0,35.2736,35.4552,35.2486,35.3988,81700.0
2013-06-05 15:00:00,56.54,56.63,56.3,56.59,112200.0,35.3988,35.4552,35.2486,35.4301,112200.0
2013-06-05 15:30:00,56.6,56.75,56.47,56.51,259200.0,35.4364,35.5303,35.355,35.38,259200.0
2013-06-06 09:30:00,56.69,56.93,56.3,56.66,87900.0,35.4927,35.643,35.2486,35.474,87900.0
2013-06-06 10:00:00,56.68,56.8,56.45,56.56,38800.0,35.4865,35.5616,35.3425,35.4113,38800.0
2013-06-06 10:30:00,56.54,56.64,56.32,56.42,37300.0,35.3988,35.4614,35.2611,35.3237,37300.0
2013-06-06 11:00:00,56.41,56.44,56.26,56.31,25900.0,35.3174,35.3362,35.2235,35.2548,25900.0
2013-06-06 11:30:00,56.31,56.33,55.9,55.99,55300.0,35.2548,35.2673,34.9981,35.0545,55300.0
2013-06-06 12:00:00,56.0,56.03,55.67,55.73,49100.0,35.0607,35.0795,34.8541,34.8917,49100.0
2013-06-06 12:30:00,55.75,55.92,55.69,55.72,42100.0,34.9042,35.0107,34.8667,34.8854,42100.0
2013-06-06 13:00:00,55.73,55.91,55.67,55.72,49000.0,34.8917,35.0044,34.8541,34.8854,49000.0
2013-06-06 13:30:00,55.74,55.94,55.7,55.78,44900.0,34.898,35.0232,34.8729,34.923,44900.0
2013-06-06 14:00:00,55.78,56.19,55.75,56.12,72200.0,34.923,35.1797,34.9042,35.1359,72200.0
2013-06-06 14:30:00,56.13,56.15,55.95,56.02,38000.0,35.1421,35.1547,35.0294,35.0733,38000.0
2013-06-06 15:00:00,56.01,56.12,55.94,56.04,82500.0,35.067,35.1359,35.0232,35.0858,82500.0
2013-06-06 15:30:00,56.05,56.13,55.98,56.08,228300.0,35.092,35.1421,35.0482,35.1108,228300.0
2013-06-07 09:30:00,56.68,56.78,56.03,56.36,100400.0,35.4865,35.5491,35.0795,35.2861,100400.0
2013-06-07 10:00:00,56.38,56.76,56.32,56.33,93800.0,35.2987,35.5366,35.2611,35.2673,93800.0
2013-06-07 10:30:00,56.34,56.84,56.32,56.84,65400.0,35.2736,35.5867,35.2611,35.5867,65400.0
2013-06-07 11:00:00,56.83,56.88,56.71,56.8,72000.0,35.5804,35.6117,35.5053,35.5616,72000.0
2013-06-07 11:30:00,56.8,56.83,56.72,56.76,48200.0,35.5616,35.5804,35.5115,35.5366,48200.0
2013-06-07 12:00:00,56.76,56.8,56.68,56.75,49300.0,35.5366,35.5616,35.4865,35.5303,49300.0
2013-06-07 12:30:00,56.75,56.76,56.61,56.74,37100.0,35.5303,35.5366,35.4427,35.524,37100.0
2013-06-07 13:00:00,56.73,56.76,56.63,56.65,34500.0,35.5178,35.5366,35.4552,35.4677,34500.0
2013-06-07 13:30:00,56.67,56.69,56.58,56.58,46800.0,35.4802,35.4927,35.4239,35.4239,46800.0
2013-06-07 14:00:00,56.58,56.65,56.51,56.52,49200.0,35.4239,35.4677,35.38,35.3863,49200.0
2013-06-07 14:30:00,56.53,56.71,56.5,56.65,51900.0,35.3926,35.5053,35.3738,35.4677,51900.0
2013-06-07 15:00:00,56.65,56.76,56.64,56.73,80800.0,35.4677,35.5366,35.4614,35.5178,80800.0
2013-06-07 15:30:00,56.73,56.82,56.72,56.76,297300.0,35.5178,35.5741,35.5115,35.5366,297300.0
2013-06-10 09:30:00,56.7,56.7,56.34,56.55,91300.0,35.499,35.499,35.2736,35.4051,91300.0
2013-06-10 10:00:00,56.56,56.63,56.36,56.62,48400.0,35.4113,35.4552,35.2861,35.4489,48400.0
2013-06-10 10:30:00,56.62,56.81,56.57,56.6,68300.0,35.4489,35.5679,35.4176,35.4364,68300.0
2013-06-10 11:00:00,56.63,56.7,56.6,56.63,52200.0,35.4552,35.499,35.4364,35.4552,52200.0
2013-06-10 11:30:00,56.62,56.67,56.44,56.47,41900.0,35.4489,35.4802,35.3362,35.355,41900.0
2013-06-10 12:00:00,56.48,56.53,56.43,56.48,38700.0,35.3613,35.3926,35.33,35.3613,38700.0
2013-06-10 12:30:00,56.45,56.45,56.25,56.34,42700.0,35.3425,35.3425,35.2173,35.2736,42700.0
2013-06-10 13:00:00,56.34,56.38,56.24,56.26,53400.0,35.2736,35.2987,35.211,35.2235,53400.0
2013-06-10 13:30:00,56.27,56.48,56.25,56.47,37800.0,35.2298,35.3613,35.2173,35.355,37800.0
2013-06-10 14:00:00,56.47,56.51,56.34,56.51,36400.0,35.355,35.38,35.2736,35.38,36400.0
2013-06-10 14:30:00,56.51,56.58,56.45,56.54,21700.0,35.38,35.4239,35.3425,35.3988,21700.0
2013-06-10 15:00:00,56.54,56.63,56.46,56.62,38600.0,35.3988,35.4552,35.3487,35.4489,38600.0
2013-06-10 15:30:00,56.62,56.75,56.6,56.74,193900.0,35.4489,35.5303,35.4364,35.524,193900.0
2013-06-11 09:30:00,56.16,56.49,55.72,55.85,109800.0,35.1609,35.3675,34.8854,34.9668,109800.0
2013-06-11 10:00:00,55.86,55.99,55.71,55.89,65200.0,34.9731,35.0545,34.8792,34.9919,65200.0
2013-06-11 10:30:00,55.89,56.11,55.89,56.01,56000.0,34.9919,35.1296,34.9919,35.067,56000.0
2013-06-11 11:00:00,56.04,56.13,55.93,56.11,41800.0,35.0858,35.1421,35.0169,35.1296,41800.0
2013-06-11 11:30:00,56.12,56.18,56.03,56.06,35000.0,35.1359,35.1734,35.0795,35.0983,35000.0
2013-06-11 12:00:00,56.07,56.17,55.92,55.96,40000.0,35.1046,35.1672,35.0107,35.0357,40000.0
2013-06-11 12:30:00,55.97,56.04,55.81,55.84,36400.0,35.042,35.0858,34.9418,34.9606,36400.0
2013-06-11 13:00:00,55.82,55.91,55.62,55.62,57600.0,34.948,35.0044,34.8228,34.8228,57600.0
2013-06-11 13:30:00,55.61,55.62,55.36,55.37,78000.0,34.8166,34.8228,34.66,34.6663,78000.0
2013-06-11 14:00:00,55.36,55.57,55.31,55.57,76500.0,34.66,34.7915,34.6287,34.7915,76500.0
2013-06-11 14:30:00,55.58,55.66,55.46,55.65,31800.0,34.7978,34.8479,34.7227,34.8416,31800.0
2013-06-11 15:00:00,55.65,55.76,55.62,55.62,49600.0,34.8416,34.9105,34.8228,34.8228,49600.0
2013-06-11 15:30:00,55.63,55.64,55.22,55.28,275700.0,34.8291,34.8353,34.5724,34.61,275700.0
2013-06-12 09:30:00,56.1,56.1,55.57,55.81,221300.0,35.1233,35.1233,34.7915,34.9418,221300.0
2013-06-12 10:00:00,55.81,55.92,55.52,55.91,148500.0,34.9418,35.0107,34.7602,35.0044,148500.0
2013-06-12 10:30:00,55.91,56.0,55.63,55.66,131800.0,35.0044,35.0607,34.8291,34.8479,131800.0
2013-06-12 11:00:00,55.67,55.79,55.61,55.75,97400.0,34.8541,34.9293,34.8166,34.9042,97400.0
2013-06-12 11:30:00,55.74,55.85,55.43,55.5,122600.0,34.898,34.9668,34.7039,34.7477,122600.0
2013-06-12 12:00:00,55.49,55.54,55.19,55.25,139500.0,34.7414,34.7727,34.5536,34.5912,139500.0
2013-06-12 12:30:00,55.24,55.35,55.09,55.34,113600.0,34.5849,34.6538,34.491,34.6475,113600.0
2013-06-12 13:00:00,55.34,55.46,55.3,55.43,84200.0,34.6475,34.7227,34.6225,34.7039,84200.0
2013-06-12 13:30:00,55.43,55.49,55.31,55.38,69600.0,34.7039,34.7414,34.6287,34.6726,69600.0
2013-06-12 14:00:00,55.37,55.37,55.1,55.18,87600.0,34.6663,34.6663,34.4973,34.5474,87600.0
2013-06-12 14:30:00,55.18,55.3,55.1,55.22,105200.0,34.5474,34.6225,34.4973,34.5724,105200.0
2013-06-12 15:00:00,55.23,55.25,55.09,55.22,149500.0,34.5787,34.5912,34.491,34.5724,149500.0
2013-06-12 15:30:00,55.22,55.25,55.11,55.17,205300.0,34.5724,34.5912,34.5035,34.5411,205300.0
2013-06-13 09:30:00,55.34,55.69,55.03,55.69,61100.0,34.6475,34.8667,34.4534,34.8667,61100.0
2013-06-13 10:00:00,55.66,55.88,55.59,55.71,72400.0,34.8479,34.9856,34.804,34.8792,72400.0
2013-06-13 10:30:00,55.71,55.79,55.64,55.7,49300.0,34.8792,34.9293,34.8353,34.8729,49300.0
2013-06-13 11:00:00,55.69,55.74,55.56,55.6,59200.0,34.8667,34.898,34.7853,34.8103,59200.0
2013-06-13 11:30:00,55.61,55.61,55.49,55.58,54300.0,34.8166,34.8166,34.7414,34.7978,54300.0
2013-06-13 12:00:00,55.58,55.67,55.55,55.66,28200.0,34.7978,34.8541,34.779,34.8479,28200.0
2013-06-13 12:30:00,55.67,55.98,55.64,55.98,36200.0,34.8541,35.0482,34.8353,35.0482,36200.0
2013-06-13 13:00:00,55.98,55.99,55.83,55.89,102600.0,35.0482,35.0545,34.9543,34.9919,102600.0
2013-06-13 13:30:00,55.9,56.25,55.9,56.25,80900.0,34.9981,35.2173,34.9981,35.2173,80900.0
2013-06-13 14:00:00,56.25,56.71,56.24,56.63,125700.0,35.2173,35.5053,35.211,35.4552,125700.0
2013-06-13 14:30:00,56.63,56.68,56.58,56.65,113800.0,35.4552,35.4865,35.4239,35.4677,113800.0
2013-06-13 15:00:00,56.66,56.77,56.65,56.7,67900.0,35.474,35.5428,35.4677,35.499,67900.0
2013-06-13 15:30:00,56.68,56.83,56.58,56.59,313900.0,35.4865,35.5804,35.4239,35.4301,313900.0
2013-06-14 09:30:00,56.55,56.65,56.04,56.55,57900.0,35.4051,35.4677,35.0858,35.4051,57900.0
2013-06-14 10:00:00,56.55,56.55,56.29,56.35,80900.0,35.4051,35.4051,35.2423,35.2799,80900.0
2013-06-14 10:30:00,56.36,56.47,56.11,56.15,40500.0,35.2861,35.355,35.1296,35.1547,40500.0
2013-06-14 11:00:00,56.14,56.2,56.03,56.18,53800.0,35.1484,35.186,35.0795,35.1734,53800.0
2013-06-14 11:30:00,56.19,56.26,55.97,56.1,76800.0,35.1797,35.2235,35.042,35.1233,76800.0
2013-06-14 12:00:00,56.11,56.29,55.99,56.23,67700.0,35.1296,35.2423,35.0545,35.2047,67700.0
2013-06-14 12:30:00,56.26,56.27,55.97,56.02,40000.0,35.2235,35.2298,35.042,35.0733,40000.0
2013-06-14 13:00:00,56.01,56.01,55.74,55.75,36500.0,35.067,35.067,34.898,34.9042,36500.0
2013-06-14 13:30:00,55.73,55.86,55.72,55.82,35300.0,34.8917,34.9731,34.8854,34.948,35300.0
2013-06-14 14:00:00,55.82,56.12,55.76,56.04,83500.0,34.948,35.1359,34.9105,35.0858,83500.0
2013-06-14 14:30:00,56.04,56.12,55.89,55.89,44300.0,35.0858,35.1359,34.9919,34.9919,44300.0
2013-06-14 15:00:00,55.92,56.09,55.92,55.95,53000.0,35.0107,35.1171,35.0107,35.0294,53000.0
2013-06-14 15:30:00,55.96,56.01,55.7,55.71,255900.0,35.0357,35.067,34.8729,34.8792,255900.0
2013-06-17 09:30:00,56.09,56.52,55.88,56.47,105600.0,35.1171,35.3863,34.9856,35.355,105600.0
2013-06-17 10:00:00,56.48,56.55,56.32,56.5,80000.0,35.3613,35.4051,35.2611,35.3738,80000.0
2013-06-17 10:30:00,56.52,56.52,56.22,56.34,57200.0,35.3863,35.3863,35.1985,35.2736,57200.0
2013-06-17 11:00:00,56.34,56.36,56.25,56.27,65900.0,35.2736,35.2861,35.2173,35.2298,65900.0
2013-06-17 11:30:00,56.27,56.35,56.21,56.27,38700.0,35.2298,35.2799,35.1922,35.2298,38700.0
2013-06-17 12:00:00,56.26,56.31,56.15,56.22,66200.0,35.2235,35.2548,35.1547,35.1985,66200.0
2013-06-17 12:30:00,56.23,56.33,56.12,56.2,31300.0,35.2047,35.2673,35.1359,35.186,31300.0
2013-06-17 13:00:00,56.2,56.26,56.08,56.17,53600.0,35.186,35.2235,35.1108,35.1672,53600.0
2013-06-17 13:30:00,56.17,56.29,56.16,56.23,40100.0,35.1672,35.2423,35.1609,35.2047,40100.0
2013-06-17 14:00:00,56.23,56.3,55.94,56.03,89400.0,35.2047,35.2486,35.0232,35.0795,89400.0
2013-06-17 14:30:00,56.05,56.13,55.76,55.84,231100.0,35.092,35.1421,34.9105,34.9606,231100.0
2013-06-17 15:00:00,55.84,55.98,55.78,55.88,110100.0,34.9606,35.0482,34.923,34.9856,110100.0
2013-06-17 15:30:00,55.88,56.16,55.88,55.99,246400.0,34.9856,35.1609,34.9856,35.0545,246400.0
2013-06-18 09:30:00,56.19,56.42,56.01,56.09,127700.0,35.1797,35.3237,35.067,35.1171,127700.0
2013-06-18 10:00:00,56.09,56.38,56.02,56.33,80400.0,35.1171,35.2987,35.0733,35.2673,80400.0
2013-06-18 10:30:00,56.33,56.42,56.19,56.29,116800.0,35.2673,35.3237,35.1797,35.2423,116800.0
2013-06-18 11:00:00,56.29,56.4,56.22,56.4,133200.0,35.2423,35.3112,35.1985,35.3112,133200.0
2013-06-18 11:30:00,56.41,56.54,56.33,56.33,73300.0,35.3174,35.3988,35.2673,35.2673,73300.0
2013-06-18 12:00:00,56.33,56.52,56.29,56.5,28500.0,35.2673,35.3863,35.2423,35.3738,28500.0
2013-06-18 12:30:00,56.52,56.65,56.52,56.6,37000.0,35.3863,35.4677,35.3863,35.4364,37000.0
2013-06-18 13:00:00,56.6,56.63,56.38,56.41,50700.0,35.4364,35.4552,35.2987,35.3174,50700.0
2013-06-18 13:30:00,56.42,56.57,56.38,56.57,36700.0,35.3237,35.4176,35.2987,35.4176,36700.0
2013-06-18 14:00:00,56.57,56.67,56.5,56.6,70100.0,35.4176,35.4802,35.3738,35.4364,70100.0
2013-06-18 14:30:00,56.6,56.61,56.54,56.6,57900.0,35.4364,35.4427,35.3988,35.4364,57900.0
2013-06-18 15:00:00,56.61,56.61,56.47,56.51,99600.0,35.4427,35.4427,35.355,35.38,99600.0
2013-06-18 15:30:00,56.51,56.54,56.35,56.39,176900.0,35.38,35.3988,35.2799,35.3049,176900.0
2013-06-19 09:30:00,56.02,56.46,55.72,56.44,190300.0,35.0733,35.3487,34.8854,35.3362,190300.0
2013-06-19 10:00:00,56.44,56.65,56.4,56.53,169300.0,35.3362,35.4677,35.3112,35.3926,169300.0
2013-06-19 10:30:00,56.53,56.63,56.4,56.45,45800.0,35.3926,35.4552,35.3112,35.3425,45800.0
2013-06-19 11:00:00,56.46,56.65,56.41,56.52,47000.0,35.3487,35.4677,35.3174,35.3863,47000.0
2013-06-19 11:30:00,56.52,56.66,56.47,56.57,67200.0,35.3863,35.474,35.355,35.4176,67200.0
2013-06-19 12:00:00,56.57,56.67,56.56,56.67,77200.0,35.4176,35.4802,35.4113,35.4802,77200.0
2013-06-19 12:30:00,56.66,56.68,56.58,56.6,42400.0,35.474,35.4865,35.4239,35.4364,42400.0
2013-06-19 13:00:00,56.58,56.6,56.49,56.5,42600.0,35.4239,35.4364,35.3675,35.3738,42600.0
2013-06-19 13:30:00,56.5,56.51,56.38,56.5,39200.0,35.3738,35.38,35.2987,35.3738,39200.0
2013-06-19 14:00:00,56.53,56.72,56.16,56.7,132800.0,35.3926,35.5115,35.1609,35.499,132800.0
2013-06-19 14:30:00,56.69,56.88,56.25,56.37,241600.0,35.4927,35.6117,35.2173,35.2924,241600.0
2013-06-19 15:00:00,56.35,56.66,56.27,56.63,170000.0,35.2799,35.474,35.2298,35.4552,170000.0
2013-06-19 15:30:00,56.63,56.65,56.14,56.22,348900.0,35.4552,35.4677,35.1484,35.1985,348900.0
2013-06-20 09:30:00,55.55,55.87,55.01,55.12,139600.0,34.779,34.9793,34.4409,34.5098,139600.0
2013-06-20 10:00:00,55.09,55.27,55.0,55.15,115600.0,34.491,34.6037,34.4347,34.5286,115600.0
2013-06-20 10:30:00,55.11,55.27,55.07,55.07,70900.0,34.5035,34.6037,34.4785,34.4785,70900.0
2013-06-20 11:00:00,55.07,55.09,54.66,54.73,79100.0,34.4785,34.491,34.2218,34.2656,79100.0
2013-06-20 11:30:00,54.73,54.86,54.62,54.63,80900.0,34.2656,34.347,34.1967,34.203,80900.0
2013-06-20 12:00:00,54.64,54.98,54.64,54.89,92900.0,34.2093,34.4221,34.2093,34.3658,92900.0
2013-06-20 12:30:00,54.9,54.96,54.78,54.86,79200.0,34.372,34.4096,34.2969,34.347,79200.0
2013-06-20 13:00:00,54.86,55.0,54.79,54.91,61200.0,34.347,34.4347,34.3032,34.3783,61200.0
2013-06-20 13:30:00,54.9,54.98,54.82,54.94,58600.0,34.372,34.4221,34.322,34.3971,58600.0
2013-06-20 14:00:00,54.93,54.99,54.6,54.62,129600.0,34.3908,34.4284,34.1842,34.1967,129600.0
2013-06-20 14:30:00,54.61,54.63,54.4,54.41,131200.0,34.1905,34.203,34.059,34.0653,131200.0
2013-06-20 15:00:00,54.42,54.6,54.37,54.48,165400.0,34.0715,34.1842,34.0402,34.1091,165400.0
2013-06-20 15:30:00,54.48,54.58,54.23,54.43,370400.0,34.1091,34.1717,33.9526,34.0778,370400.0
2013-06-21 09:30:00,54.69,54.82,54.05,54.45,626300.0,34.2406,34.322,33.8399,34.0903,626300.0
2013-06-21 10:00:00,54.45,54.7,54.29,54.41,296100.0,34.0903,34.2468,33.9901,34.0653,296100.0
2013-06-21 10:30:00,54.41,54.5,54.18,54.46,269000.0,34.0653,34.1216,33.9213,34.0966,269000.0
2013-06-21 11:00:00,54.45,54.57,54.32,54.39,67000.0,34.0903,34.1654,34.0089,34.0527,67000.0
2013-06-21 11:30:00,54.35,54.4,54.28,54.4,108800.0,34.0277,34.059,33.9839,34.059,108800.0
2013-06-21 12:00:00,54.38,54.6,54.31,54.4,41200.0,34.0465,34.1842,34.0027,34.059,41200.0
2013-06-21 12:30:00,54.43,54.82,54.39,54.82,53300.0,34.0778,34.322,34.0527,34.322,53300.0
2013-06-21 13:00:00,54.81,55.04,54.76,55.0,145200.0,34.3157,34.4597,34.2844,34.4347,145200.0
2013-06-21 13:30:00,54.99,55.07,54.53,54.58,109800.0,34.4284,34.4785,34.1404,34.1717,109800.0
2013-06-21 14:00:00,54.57,54.65,54.44,54.59,48900.0,34.1654,34.2155,34.084,34.178,48900.0
2013-06-21 14:30:00,54.63,54.69,54.52,54.69,39600.0,34.203,34.2406,34.1341,34.2406,39600.0
2013-06-21 15:00:00,54.7,55.0,54.67,54.85,106300.0,34.2468,34.4347,34.228,34.3407,106300.0
2013-06-21 15:30:00,54.85,54.87,54.7,54.76,306500.0,34.3407,34.3533,34.2468,34.2844,306500.0
2013-06-24 09:30:00,54.51,54.61,53.77,53.86,124800.0,34.1279,34.1905,33.6646,33.7209,124800.0
2013-06-24 10:00:00,53.8,53.94,53.65,53.8,99600.0,33.6834,33.771,33.5894,33.6834,99600.0
2013-06-24 10:30:00,53.79,54.02,53.59,53.86,109900.0,33.6771,33.8211,33.5519,33.7209,109900.0
2013-06-24 11:00:00,53.87,54.01,53.43,53.43,157600.0,33.7272,33.8148,33.4517,33.4517,157600.0
2013-06-24 11:30:00,53.42,53.77,53.42,53.72,225500.0,33.4454,33.6646,33.4454,33.6333,225500.0
2013-06-24 12:00:00,53.71,53.77,53.38,53.45,119200.0,33.627,33.6646,33.4204,33.4642,119200.0
2013-06-24 12:30:00,53.46,53.67,53.46,53.62,89400.0,33.4705,33.602,33.4705,33.5707,89400.0
2013-06-24 13:00:00,53.63,53.85,53.58,53.72,231600.0,33.5769,33.7147,33.5456,33.6333,231600.0
2013-06-24 13:30:00,53.76,53.86,53.68,53.85,113800.0,33.6583,33.7209,33.6082,33.7147,113800.0
2013-06-24 14:00:00,53.86,54.03,53.77,53.98,220000.0,33.7209,33.8274,33.6646,33.796,220000.0
2013-06-24 14:30:00,53.98,54.11,53.91,53.99,156700.0,33.796,33.8774,33.7522,33.8023,156700.0
2013-06-24 15:00:00,53.99,54.02,53.82,53.87,246700.0,33.8023,33.8211,33.6959,33.7272,246700.0
2013-06-24 15:30:00,53.87,54.01,53.77,53.79,519600.0,33.7272,33.8148,33.6646,33.6771,519600.0
2013-06-25 09:30:00,54.35,54.44,53.81,54.42,223900.0,34.0277,34.084,33.6896,34.0715,223900.0
2013-06-25 10:00:00,54.41,54.48,54.23,54.35,146500.0,34.0653,34.1091,33.9526,34.0277,146500.0
2013-06-25 10:30:00,54.33,54.67,54.28,54.63,72800.0,34.0152,34.228,33.9839,34.203,72800.0
2013-06-25 11:00:00,54.64,54.72,54.51,54.57,38800.0,34.2093,34.2594,34.1279,34.1654,38800.0
2013-06-25 11:30:00,54.55,54.68,54.48,54.65,26900.0,34.1529,34.2343,34.1091,34.2155,26900.0
2013-06-25 12:00:00,54.64,54.82,54.61,54.79,65000.0,34.2093,34.322,34.1905,34.3032,65000.0
2013-06-25 12:30:00,54.79,55.0,54.79,54.98,62600.0,34.3032,34.4347,34.3032,34.4221,62600.0
2013-06-25 13:00:00,54.97,55.01,54.84,55.0,82000.0,34.4159,34.4409,34.3345,34.4347,82000.0
2013-06-25 13:30:00,55.0,55.14,54.97,54.99,89200.0,34.4347,34.5223,34.4159,34.4284,89200.0
2013-06-25 14:00:00,54.99,55.04,54.9,55.0,99700.0,34.4284,34.4597,34.372,34.4347,99700.0
2013-06-25 14:30:00,55.0,55.27,54.98,55.25,109100.0,34.4347,34.6037,34.4221,34.5912,109100.0
2013-06-25 15:00:00,55.24,55.5,55.13,55.5,168300.0,34.5849,34.7477,34.516,34.7477,168300.0
2013-06-25 15:30:00,55.5,55.74,55.47,55.49,545300.0,34.7477,34.898,34.7289,34.7414,545300.0
2013-06-26 09:30:00,56.11,56.22,55.55,55.71,154100.0,35.1296,35.1985,34.779,34.8792,154100.0
2013-06-26 10:00:00,55.73,55.78,55.17,55.24,256300.0,34.8917,34.923,34.5411,34.5849,256300.0
2013-06-26 10:30:00,55.23,55.29,55.12,55.22,213500.0,34.5787,34.6162,34.5098,34.5724,213500.0
2013-06-26 11:00:00,55.21,55.44,55.19,55.31,70200.0,34.5661,34.7101,34.5536,34.6287,70200.0
2013-06-26 11:30:00,55.31,55.5,55.21,55.45,65700.0,34.6287,34.7477,34.5661,34.7164,65700.0
2013-06-26 12:00:00,55.45,55.53,55.35,55.4,67000.0,34.7164,34.7665,34.6538,34.6851,67000.0
2013-06-26 12:30:00,55.4,55.44,55.27,55.39,42000.0,34.6851,34.7101,34.6037,34.6788,42000.0
2013-06-26 13:00:00,55.39,55.61,55.33,55.6,45400.0,34.6788,34.8166,34.6413,34.8103,45400.0
2013-06-26 13:30:00,55.6,55.61,55.38,55.4,36400.0,34.8103,34.8166,34.6726,34.6851,36400.0
2013-06-26 14:00:00,55.41,55.51,55.41,55.45,57000.0,34.6913,34.754,34.6913,34.7164,57000.0
2013-06-26 14:30:00,55.45,55.5,55.39,55.44,61700.0,34.7164,34.7477,34.6788,34.7101,61700.0
2013-06-26 15:00:00,55.44,55.53,55.39,55.44,84300.0,34.7101,34.7665,34.6788,34.7101,84300.0
2013-06-26 15:30:00,55.45,55.52,55.33,55.33,341300.0,34.7164,34.7602,34.6413,34.6413,341300.0
2013-06-27 09:30:00,55.84,56.01,55.65,55.92,168700.0,34.9606,35.067,34.8416,35.0107,168700.0
2013-06-27 10:00:00,55.93,56.33,55.9,56.21,176900.0,35.0169,35.2673,34.9981,35.1922,176900.0
2013-06-27 10:30:00,56.22,56.37,56.15,56.31,106600.0,35.1985,35.2924,35.1547,35.2548,106600.0
2013-06-27 11:00:00,56.33,56.43,56.12,56.26,85600.0,35.2673,35.33,35.1359,35.2235,85600.0
2013-06-27 11:30:00,56.26,56.26,56.03,56.03,77300.0,35.2235,35.2235,35.0795,35.0795,77300.0
2013-06-27 12:00:00,56.05,56.05,55.89,55.94,120500.0,35.092,35.092,34.9919,35.0232,120500.0
2013-06-27 12:30:00,55.96,56.14,55.95,55.99,110400.0,35.0357,35.1484,35.0294,35.0545,110400.0
2013-06-27 13:00:00,55.98,56.08,55.89,55.9,95800.0,35.0482,35.1108,34.9919,34.9981,95800.0
2013-06-27 13:30:00,55.91,56.16,55.91,55.97,74200.0,35.0044,35.1609,35.0044,35.042,74200.0
2013-06-27 14:00:00,55.97,56.01,55.7,55.72,238100.0,35.042,35.067,34.8729,34.8854,238100.0
2013-06-27 14:30:00,55.72,55.74,55.53,55.6,97100.0,34.8854,34.898,34.7665,34.8103,97100.0
2013-06-27 15:00:00,55.59,55.62,55.5,55.58,119300.0,34.804,34.8228,34.7477,34.7978,119300.0
2013-06-27 15:30:00,55.59,55.63,55.52,55.56,198500.0,34.804,34.8291,34.7602,34.7853,198500.0
2013-06-28 09:30:00,55.19,55.54,55.09,55.11,67100.0,34.5536,34.7727,34.491,34.5035,67100.0
2013-06-28 10:00:00,55.14,55.34,55.0,55.34,57000.0,34.5223,34.6475,34.4347,34.6475,57000.0
2013-06-28 10:30:00,55.35,55.81,55.35,55.71,72400.0,34.6538,34.9418,34.6538,34.8792,72400.0
2013-06-28 11:00:00,55.71,55.99,55.68,55.89,123300.0,34.8792,35.0545,34.8604,34.9919,123300.0
2013-06-28 11:30:00,55.9,56.17,55.87,56.16,116900.0,34.9981,35.1672,34.9793,35.1609,116900.0
2013-06-28 12:00:00,56.17,56.17,55.79,56.01,93800.0,35.1672,35.1672,34.9293,35.067,93800.0
2013-06-28 12:30:00,56.01,56.26,55.93,56.14,104300.0,35.067,35.2235,35.0169,35.1484,104300.0
2013-06-28 13:00:00,56.14,56.45,56.06,56.31,107600.0,35.1484,35.3425,35.0983,35.2548,107600.0
2013-06-28 13:30:00,56.31,56.55,56.31,56.52,136000.0,35.2548,35.4051,35.2548,35.3863,136000.0
2013-06-28 14:00:00,56.52,56.63,56.33,56.35,143000.0,35.3863,35.4552,35.2673,35.2799,143000.0
2013-06-28 14:30:00,56.35,56.37,56.02,56.03,115100.0,35.2799,35.2924,35.0733,35.0795,115100.0
2013-06-28 15:00:00,56.02,56.07,55.8,56.07,148100.0,35.0733,35.1046,34.9355,35.1046,148100.0
2013-06-28 15:30:00,56.08,56.19,55.68,55.73,411900.0,35.1108,35.1797,34.8604,34.8917,411900.0
2013-07-01 09:30:00,56.18,56.46,55.84,55.86,134100.0,35.1734,35.3487,34.9606,34.9731,134100.0
2013-07-01 10:00:00,55.84,56.21,55.78,56.0,168500.0,34.9606,35.1922,34.923,35.0607,168500.0
2013-07-01 10:30:00,56.0,56.12,55.81,55.9,81300.0,35.0607,35.1359,34.9418,34.9981,81300.0
2013-07-01 11:00:00,55.9,56.0,55.81,55.82,49800.0,34.9981,35.0607,34.9418,34.948,49800.0
2013-07-01 11:30:00,55.81,56.04,55.81,56.0,44700.0,34.9418,35.0858,34.9418,35.0607,44700.0
2013-07-01 12:00:00,56.01,56.03,55.6,55.6,75800.0,35.067,35.0795,34.8103,34.8103,75800.0
2013-07-01 12:30:00,55.6,55.76,55.56,55.69,59000.0,34.8103,34.9105,34.7853,34.8667,59000.0
2013-07-01 13:00:00,55.69,55.71,55.51,55.59,60500.0,34.8667,34.8792,34.754,34.804,60500.0
2013-07-01 13:30:00,55.59,55.71,55.41,55.42,58100.0,34.804,34.8792,34.6913,34.6976,58100.0
2013-07-01 14:00:00,55.41,55.54,55.26,55.35,64300.0,34.6913,34.7727,34.5974,34.6538,64300.0
2013-07-01 14:30:00,55.35,55.69,55.34,55.57,59000.0,34.6538,34.8667,34.6475,34.7915,59000.0
2013-07-01 15:00:00,55.58,55.67,55.32,55.33,74500.0,34.7978,34.8541,34.635,34.6413,74500.0
2013-07-01 15:30:00,55.33,55.34,55.18,55.28,201800.0,34.6413,34.6475,34.5474,34.61,201800.0
2013-07-02 09:30:00,55.13,55.78,55.0,55.52,104600.0,34.516,34.923,34.4347,34.7602,104600.0
2013-07-02 10:00:00,55.53,55.7,55.42,55.48,58500.0,34.7665,34.8729,34.6976,34.7352,58500.0
2013-07-02 10:30:00,55.48,55.52,55.35,55.51,46200.0,34.7352,34.7602,34.6538,34.754,46200.0
2013-07-02 11:00:00,55.51,55.58,55.41,55.44,44600.0,34.754,34.7978,34.6913,34.7101,44600.0
2013-07-02 11:30:00,55.45,55.54,55.38,55.38,32700.0,34.7164,34.7727,34.6726,34.6726,32700.0
2013-07-02 12:00:00,55.38,55.43,55.23,55.37,64800.0,34.6726,34.7039,34.5787,34.6663,64800.0
2013-07-02 12:30:00,55.37,55.43,55.22,55.38,50500.0,34.6663,34.7039,34.5724,34.6726,50500.0
2013-07-02 13:00:00,55.37,55.38,55.04,55.08,56300.0,34.6663,34.6726,34.4597,34.4847,56300.0
2013-07-02 13:30:00,55.08,55.15,54.94,55.01,66800.0,34.4847,34.5286,34.3971,34.4409,66800.0
2013-07-02 14:00:00,55.01,55.01,54.48,54.52,128600.0,34.4409,34.4409,34.1091,34.1341,128600.0
2013-07-02 14:30:00,54.51,54.73,54.46,54.69,114000.0,34.1279,34.2656,34.0966,34.2406,114000.0
2013-07-02 15:00:00,54.69,54.79,54.63,54.66,119900.0,34.2406,34.3032,34.203,34.2218,119900.0
2013-07-02 15:30:00,54.66,54.87,54.63,54.84,216600.0,34.2218,34.3533,34.203,34.3345,216600.0
2013-07-03 09:30:00,54.45,54.98,54.29,54.9,112300.0,34.0903,34.4221,33.9901,34.372,112300.0
2013-07-03 10:00:00,54.89,55.12,54.7,55.06,90400.0,34.3658,34.5098,34.2468,34.4722,90400.0
2013-07-03 10:30:00,55.08,55.21,54.87,55.1,58900.0,34.4847,34.5661,34.3533,34.4973,58900.0
2013-07-03 11:00:00,55.12,55.27,55.02,55.11,80700.0,34.5098,34.6037,34.4472,34.5035,80700.0
2013-07-03 11:30:00,55.1,55.5,55.1,55.47,65800.0,34.4973,34.7477,34.4973,34.7289,65800.0
2013-07-03 12:00:00,55.47,55.57,55.37,55.48,70300.0,34.7289,34.7915,34.6663,34.7352,70300.0
2013-07-03 12:30:00,55.47,55.48,55.04,55.04,165900.0,34.7289,34.7352,34.4597,34.4597,165900.0
2013-07-05 09:30:00,55.47,55.84,55.29,55.74,502800.0,34.7289,34.9606,34.6162,34.898,502800.0
2013-07-05 10:00:00,55.74,55.83,55.26,55.52,244200.0,34.898,34.9543,34.5974,34.7602,244200.0
2013-07-05 10:30:00,55.55,55.71,55.25,55.6,268000.0,34.779,34.8792,34.5912,34.8103,268000.0
2013-07-05 11:00:00,55.61,55.68,55.39,55.5,220400.0,34.8166,34.8604,34.6788,34.7477,220400.0
2013-07-05 11:30:00,55.5,55.9,55.36,55.89,132600.0,34.7477,34.9981,34.66,34.9919,132600.0
2013-07-05 12:00:00,55.91,56.1,55.86,56.08,167200.0,35.0044,35.1233,34.9731,35.1108,167200.0
2013-07-05 12:30:00,56.1,56.28,56.04,56.23,132800.0,35.1233,35.236,35.0858,35.2047,132800.0
2013-07-05 13:00:00,56.24,56.35,56.12,56.3,156600.0,35.211,35.2799,35.1359,35.2486,156600.0
2013-07-05 13:30:00,56.31,56.5,56.3,56.47,177400.0,35.2548,35.3738,35.2486,35.355,177400.0
2013-07-05 14:00:00,56.48,56.6,56.43,56.47,229600.0,35.3613,35.4364,35.33,35.355,229600.0
2013-07-05 14:30:00,56.48,56.52,56.29,56.33,205400.0,35.3613,35.3863,35.2423,35.2673,205400.0
2013-07-05 15:00:00,56.32,56.35,56.09,56.16,275400.0,35.2611,35.2799,35.1171,35.1609,275400.0
2013-07-05 15:30:00,56.17,56.48,56.15,56.45,426400.0,35.1672,35.3613,35.1547,35.3425,426400.0
2013-07-08 09:30:00,56.78,56.8,56.36,56.52,140300.0,35.5491,35.5616,35.2861,35.3863,140300.0
2013-07-08 10:00:00,56.53,56.64,56.36,56.38,243500.0,35.3926,35.4614,35.2861,35.2987,243500.0
2013-07-08 10:30:00,56.4,56.42,56.07,56.19,114300.0,35.3112,35.3237,35.1046,35.1797,114300.0
2013-07-08 11:00:00,56.17,56.27,56.05,56.08,112600.0,35.1672,35.2298,35.092,35.1108,112600.0
2013-07-08 11:30:00,56.09,56.13,55.96,55.99,112500.0,35.1171,35.1421,35.0357,35.0545,112500.0
2013-07-08 12:00:00,56.0,56.01,55.74,55.75,118800.0,35.0607,35.067,34.898,34.9042,118800.0
2013-07-08 12:30:00,55.76,55.98,55.76,55.89,83100.0,34.9105,35.0482,34.9105,34.9919,83100.0
2013-07-08 13:00:00,55.89,56.02,55.75,55.78,68500.0,34.9919,35.0733,34.9042,34.923,68500.0
2013-07-08 13:30:00,55.77,56.0,55.74,55.88,66600.0,34.9167,35.0607,34.898,34.9856,66600.0
2013-07-08 14:00:00,55.89,55.89,55.46,55.48,88100.0,34.9919,34.9919,34.7227,34.7352,88100.0
2013-07-08 14:30:00,55.5,55.6,55.47,55.54,115400.0,34.7477,34.8103,34.7289,34.7727,115400.0
2013-07-08 15:00:00,55.54,55.54,55.35,55.38,128000.0,34.7727,34.7727,34.6538,34.6726,128000.0
2013-07-08 15:30:00,55.38,55.51,55.29,55.5,286000.0,34.6726,34.754,34.6162,34.7477,286000.0
2013-07-09 09:30:00,56.14,56.19,55.68,55.83,174300.0,35.1484,35.1797,34.8604,34.9543,174300.0
2013-07-09 10:00:00,55.84,56.06,55.68,55.98,283400.0,34.9606,35.0983,34.8604,35.0482,283400.0
2013-07-09 10:30:00,55.98,56.37,55.94,56.34,109300.0,35.0482,35.2924,35.0232,35.2736,109300.0
2013-07-09 11:00:00,56.35,56.54,56.34,56.4,62500.0,35.2799,35.3988,35.2736,35.3112,62500.0
2013-07-09 11:30:00,56.41,56.51,56.36,56.49,59300.0,35.3174,35.38,35.2861,35.3675,59300.0
2013-07-09 12:00:00,56.48,56.71,56.45,56.71,106400.0,35.3613,35.5053,35.3425,35.5053,106400.0
2013-07-09 12:30:00,56.7,56.94,56.64,56.89,84400.0,35.499,35.6493,35.4614,35.618,84400.0
2013-07-09 13:00:00,56.89,57.04,56.83,56.94,157300.0,35.618,35.7119,35.5804,35.6493,157300.0
2013-07-09 13:30:00,56.93,57.45,56.87,57.1,368400.0,35.643,35.9686,35.6054,35.7494,368400.0
2013-07-09 14:00:00,57.1,57.31,57.06,57.28,113100.0,35.7494,35.8809,35.7244,35.8621,113100.0
2013-07-09 14:30:00,57.28,57.37,57.15,57.15,329900.0,35.8621,35.9185,35.7807,35.7807,329900.0
2013-07-09 15:00:00,57.15,57.2,57.11,57.13,144500.0,35.7807,35.812,35.7557,35.7682,144500.0
2013-07-09 15:30:00,57.13,58.48,57.09,58.16,1883400.0,35.7682,36.6134,35.7432,36.4131,1883400.0
2013-07-10 09:30:00,58.07,58.87,57.85,58.65,385000.0,36.3567,36.8576,36.219,36.7199,385000.0
2013-07-10 10:00:00,58.69,58.86,58.55,58.57,134600.0,36.7449,36.8513,36.6573,36.6698,134600.0
2013-07-10 10:30:00,58.59,58.7,58.47,58.6,153300.0,36.6823,36.7512,36.6072,36.6886,153300.0
2013-07-10 11:00:00,58.59,58.76,58.53,58.75,109600.0,36.6823,36.7887,36.6447,36.7825,109600.0
2013-07-10 11:30:00,58.76,59.0,58.75,58.92,166400.0,36.7887,36.939,36.7825,36.8889,166400.0
2013-07-10 12:00:00,58.93,59.38,58.85,59.05,283000.0,36.8952,37.1769,36.8451,36.9703,283000.0
2013-07-10 12:30:00,59.05,59.35,59.05,59.09,136600.0,36.9703,37.1581,36.9703,36.9953,136600.0
2013-07-10 13:00:00,59.08,59.16,58.86,58.99,159200.0,36.9891,37.0392,36.8513,36.9327,159200.0
2013-07-10 13:30:00,58.99,59.1,58.97,58.98,116200.0,36.9327,37.0016,36.9202,36.9265,116200.0
2013-07-10 14:00:00,58.97,59.3,58.93,58.96,169800.0,36.9202,37.1268,36.8952,36.914,169800.0
2013-07-10 14:30:00,58.97,59.09,58.86,59.01,134300.0,36.9202,36.9953,36.8513,36.9453,134300.0
2013-07-10 15:00:00,59.02,59.22,58.93,59.15,169100.0,36.9515,37.0767,36.8952,37.0329,169100.0
2013-07-10 15:30:00,59.15,59.27,59.0,59.26,419600.0,37.0329,37.108,36.939,37.1018,419600.0
2013-07-11 09:30:00,59.65,59.9,59.48,59.49,220900.0,37.3459,37.5025,37.2395,37.2458,220900.0
2013-07-11 10:00:00,59.48,59.6,59.25,59.6,143600.0,37.2395,37.3146,37.0955,37.3146,143600.0
2013-07-11 10:30:00,59.6,59.8,59.54,59.64,247300.0,37.3146,37.4399,37.2771,37.3397,247300.0
2013-07-11 11:00:00,59.65,59.74,59.6,59.71,97700.0,37.3459,37.4023,37.3146,37.3835,97700.0
2013-07-11 11:30:00,59.74,59.78,59.57,59.6,78100.0,37.4023,37.4273,37.2959,37.3146,78100.0
2013-07-11 12:00:00,59.58,59.68,59.53,59.64,165900.0,37.3021,37.3647,37.2708,37.3397,165900.0
2013-07-11 12:30:00,59.63,59.8,59.59,59.77,83800.0,37.3334,37.4399,37.3084,37.4211,83800.0
2013-07-11 13:00:00,59.77,59.8,59.74,59.78,68900.0,37.4211,37.4399,37.4023,37.4273,68900.0
2013-07-11 13:30:00,59.77,59.9,59.69,59.82,178200.0,37.4211,37.5025,37.371,37.4524,178200.0
2013-07-11 14:00:00,59.81,59.99,59.78,59.92,157400.0,37.4461,37.5588,37.4273,37.515,157400.0
2013-07-11 14:30:00,59.93,60.0,59.86,59.92,128200.0,37.5213,37.5651,37.4774,37.515,128200.0
2013-07-11 15:00:00,59.91,59.91,59.7,59.85,163400.0,37.5087,37.5087,37.3773,37.4712,163400.0
2013-07-11 15:30:00,59.85,60.0,59.8,59.93,350800.0,37.4712,37.5651,37.4399,37.5213,350800.0
2013-07-12 09:30:00,60.0,60.24,59.87,59.98,278700.0,37.5651,37.7153,37.4837,37.5526,278700.0
2013-07-12 10:00:00,59.98,60.05,59.66,59.85,278200.0,37.5526,37.5964,37.3522,37.4712,278200.0
2013-07-12 10:30:00,59.85,60.08,59.66,60.06,150600.0,37.4712,37.6152,37.3522,37.6026,150600.0
2013-07-12 11:00:00,60.07,60.22,60.04,60.05,109900.0,37.6089,37.7028,37.5901,37.5964,109900.0
2013-07-12 11:30:00,60.08,60.2,60.01,60.09,76800.0,37.6152,37.6903,37.5713,37.6214,76800.0
2013-07-12 12:00:00,60.09,60.22,60.0,60.13,106800.0,37.6214,37.7028,37.5651,37.6465,106800.0
2013-07-12 12:30:00,60.13,60.22,60.05,60.13,66300.0,37.6465,37.7028,37.5964,37.6465,66300.0
2013-07-12 13:00:00,60.15,60.15,59.96,60.08,37700.0,37.659,37.659,37.54,37.6152,37700.0
2013-07-12 13:30:00,60.09,60.24,60.04,60.17,42200.0,37.6214,37.7153,37.5901,37.6715,42200.0
2013-07-12 14:00:00,60.17,60.17,59.89,59.94,67700.0,37.6715,37.6715,37.4962,37.5275,67700.0
2013-07-12 14:30:00,59.94,60.11,59.85,60.11,93500.0,37.5275,37.6339,37.4712,37.6339,93500.0
2013-07-12 15:00:00,60.1,60.31,60.1,60.22,103300.0,37.6277,37.7592,37.6277,37.7028,103300.0
2013-07-12 15:30:00,60.22,60.4,60.22,60.39,268300.0,37.7028,37.8155,37.7028,37.8093,268300.0
2013-07-15 09:30:00,60.35,60.38,59.77,60.09,232300.0,37.7842,37.803,37.4211,37.6214,232300.0
2013-07-15 10:00:00,60.1,60.22,60.03,60.03,80400.0,37.6277,37.7028,37.5839,37.5839,80400.0
2013-07-15 10:30:00,60.04,60.2,59.99,60.08,59600.0,37.5901,37.6903,37.5588,37.6152,59600.0
2013-07-15 11:00:00,60.09,60.31,60.07,60.19,68400.0,37.6214,37.7592,37.6089,37.684,68400.0
2013-07-15 11:30:00,60.19,60.21,60.09,60.12,112500.0,37.684,37.6966,37.6214,37.6402,112500.0
2013-07-15 12:00:00,60.12,60.14,59.92,59.96,47900.0,37.6402,37.6527,37.515,37.54,47900.0
2013-07-15 12:30:00,59.96,59.96,59.7,59.71,59600.0,37.54,37.54,37.3773,37.3835,59600.0
2013-07-15 13:00:00,59.72,59.79,59.69,59.75,76200.0,37.3898,37.4336,37.371,37.4086,76200.0
2013-07-15 13:30:00,59.76,59.76,59.61,59.7,56600.0,37.4148,37.4148,37.3209,37.3773,56600.0
2013-07-15 14:00:00,59.69,59.75,59.62,59.72,84400.0,37.371,37.4086,37.3272,37.3898,84400.0
2013-07-15 14:30:00,59.73,59.73,59.57,59.6,92600.0,37.396,37.396,37.2959,37.3146,92600.0
2013-07-15 15:00:00,59.6,59.61,59.46,59.46,148600.0,37.3146,37.3209,37.227,37.227,148600.0
2013-07-15 15:30:00,59.46,59.51,59.22,59.25,508100.0,37.227,37.2583,37.0767,37.0955,508100.0
2013-07-16 09:30:00,59.46,59.97,59.28,59.89,149100.0,37.227,37.5463,37.1143,37.4962,149100.0
2013-07-16 10:00:00,59.9,59.94,59.73,59.81,68500.0,37.5025,37.5275,37.396,37.4461,68500.0
2013-07-16 10:30:00,59.8,59.99,59.73,59.82,67500.0,37.4399,37.5588,37.396,37.4524,67500.0
2013-07-16 11:00:00,59.84,59.86,59.71,59.76,63100.0,37.4649,37.4774,37.3835,37.4148,63100.0
2013-07-16 11:30:00,59.76,59.77,59.54,59.63,63600.0,37.4148,37.4211,37.2771,37.3334,63600.0
2013-07-16 12:00:00,59.64,59.75,59.59,59.75,99500.0,37.3397,37.4086,37.3084,37.4086,99500.0
2013-07-16 12:30:00,59.73,59.77,59.71,59.73,45800.0,37.396,37.4211,37.3835,37.396,45800.0
2013-07-16 13:00:00,59.74,59.75,59.59,59.59,91600.0,37.4023,37.4086,37.3084,37.3084,91600.0
2013-07-16 13:30:00,59.59,59.76,59.57,59.75,56000.0,37.3084,37.4148,37.2959,37.4086,56000.0
2013-07-16 14:00:00,59.74,59.87,59.72,59.75,78800.0,37.4023,37.4837,37.3898,37.4086,78800.0
2013-07-16 14:30:00,59.75,59.77,59.57,59.57,76100.0,37.4086,37.4211,37.2959,37.2959,76100.0
2013-07-16 15:00:00,59.58,59.58,59.43,59.56,107700.0,37.3021,37.3021,37.2082,37.2896,107700.0
2013-07-16 15:30:00,59.56,59.6,59.47,59.48,229600.0,37.2896,37.3146,37.2333,37.2395,229600.0
2013-07-17 09:30:00,60.0,60.28,59.77,59.9,135200.0,37.5651,37.7404,37.4211,37.5025,135200.0
2013-07-17 10:00:00,59.89,60.2,59.83,60.01,95300.0,37.4962,37.6903,37.4586,37.5713,95300.0
2013-07-17 10:30:00,60.02,60.38,60.01,60.31,107500.0,37.5776,37.803,37.5713,37.7592,107500.0
2013-07-17 11:00:00,60.3,60.35,60.09,60.09,53700.0,37.7529,37.7842,37.6214,37.6214,53700.0
2013-07-17 11:30:00,60.08,60.08,59.92,60.06,80800.0,37.6152,37.6152,37.515,37.6026,80800.0
2013-07-17 12:00:00,60.05,60.3,60.03,60.2,60500.0,37.5964,37.7529,37.5839,37.6903,60500.0
2013-07-17 12:30:00,60.2,60.22,60.08,60.09,40700.0,37.6903,37.7028,37.6152,37.6214,40700.0
2013-07-17 13:00:00,60.08,60.16,60.0,60.02,38200.0,37.6152,37.6653,37.5651,37.5776,38200.0
2013-07-17 13:30:00,60.01,60.16,59.99,60.02,53800.0,37.5713,37.6653,37.5588,37.5776,53800.0
2013-07-17 14:00:00,60.03,60.14,60.0,60.08,55300.0,37.5839,37.6527,37.5651,37.6152,55300.0
2013-07-17 14:30:00,60.09,60.09,59.78,60.01,72000.0,37.6214,37.6214,37.4273,37.5713,72000.0
2013-07-17 15:00:00,60.01,60.1,59.93,60.07,169900.0,37.5713,37.6277,37.5213,37.6089,169900.0
2013-07-17 15:30:00,60.08,60.24,59.98,60.16,233600.0,37.6152,37.7153,37.5526,37.6653,233600.0
2013-07-18 09:30:00,59.95,60.05,59.47,59.86,158800.0,37.5338,37.5964,37.2333,37.4774,158800.0
2013-07-18 10:00:00,59.87,60.37,59.87,60.33,265900.0,37.4837,37.7967,37.4837,37.7717,265900.0
2013-07-18 10:30:00,60.33,60.33,60.11,60.21,70100.0,37.7717,37.7717,37.6339,37.6966,70100.0
2013-07-18 11:00:00,60.24,60.3,60.18,60.2,44500.0,37.7153,37.7529,37.6778,37.6903,44500.0
2013-07-18 11:30:00,60.19,60.25,60.09,60.18,67300.0,37.684,37.7216,37.6214,37.6778,67300.0
2013-07-18 12:00:00,60.18,60.27,60.01,60.05,69100.0,37.6778,37.7341,37.5713,37.5964,69100.0
2013-07-18 12:30:00,60.04,60.05,59.7,59.87,84500.0,37.5901,37.5964,37.3773,37.4837,84500.0
2013-07-18 13:00:00,59.86,60.02,59.84,59.98,63000.0,37.4774,37.5776,37.4649,37.5526,63000.0
2013-07-18 13:30:00,59.98,60.27,59.97,60.22,77000.0,37.5526,37.7341,37.5463,37.7028,77000.0
2013-07-18 14:00:00,60.21,60.34,60.14,60.26,81600.0,37.6966,37.7779,37.6527,37.7279,81600.0
2013-07-18 14:30:00,60.26,60.47,60.26,60.42,129300.0,37.7279,37.8593,37.7279,37.828,129300.0
2013-07-18 15:00:00,60.42,60.42,60.23,60.4,82400.0,37.828,37.828,37.7091,37.8155,82400.0
2013-07-18 15:30:00,60.41,60.41,60.15,60.17,155800.0,37.8218,37.8218,37.659,37.6715,155800.0
2013-07-19 09:30:00,60.42,60.58,60.01,60.47,349100.0,37.828,37.9282,37.5713,37.8593,349100.0
2013-07-19 10:00:00,60.48,60.63,60.41,60.6,117400.0,37.8656,37.9595,37.8218,37.9407,117400.0
2013-07-19 10:30:00,60.6,60.61,60.39,60.5,78000.0,37.9407,37.947,37.8093,37.8781,78000.0
2013-07-19 11:00:00,60.5,60.69,60.49,60.68,77100.0,37.8781,37.9971,37.8719,37.9908,77100.0
2013-07-19 11:30:00,60.68,60.74,60.39,60.39,82600.0,37.9908,38.0284,37.8093,37.8093,82600.0
2013-07-19 12:00:00,60.4,60.47,60.25,60.38,100300.0,37.8155,37.8593,37.7216,37.803,100300.0
2013-07-19 12:30:00,60.38,60.46,60.25,60.36,33000.0,37.803,37.8531,37.7216,37.7905,33000.0
2013-07-19 13:00:00,60.36,60.52,60.36,60.51,54700.0,37.7905,37.8906,37.7905,37.8844,54700.0
2013-07-19 13:30:00,60.51,60.61,60.48,60.58,112500.0,37.8844,37.947,37.8656,37.9282,112500.0
2013-07-19 14:00:00,60.57,60.6,60.45,60.45,56400.0,37.9219,37.9407,37.8468,37.8468,56400.0
2013-07-19 14:30:00,60.46,60.54,60.42,60.5,122400.0,37.8531,37.9032,37.828,37.8781,122400.0
2013-07-19 15:00:00,60.49,60.65,60.47,60.56,109700.0,37.8719,37.972,37.8593,37.9157,109700.0
2013-07-19 15:30:00,60.56,60.74,60.56,60.64,377200.0,37.9157,38.0284,37.9157,37.9658,377200.0
2013-07-22 09:30:00,60.69,60.94,60.08,60.29,149400.0,37.9971,38.1536,37.6152,37.7466,149400.0
2013-07-22 10:00:00,60.27,60.58,60.21,60.43,48500.0,37.7341,37.9282,37.6966,37.8343,48500.0
2013-07-22 10:30:00,60.43,60.49,60.24,60.32,111800.0,37.8343,37.8719,37.7153,37.7654,111800.0
2013-07-22 11:00:00,60.29,60.35,60.12,60.2,111800.0,37.7466,37.7842,37.6402,37.6903,111800.0
2013-07-22 11:30:00,60.21,60.29,60.11,60.12,68800.0,37.6966,37.7466,37.6339,37.6402,68800.0
2013-07-22 12:00:00,60.12,60.16,60.06,60.15,71700.0,37.6402,37.6653,37.6026,37.659,71700.0
2013-07-22 12:30:00,60.16,60.17,60.05,60.08,53300.0,37.6653,37.6715,37.5964,37.6152,53300.0
2013-07-22 13:00:00,60.07,60.12,59.93,59.97,45500.0,37.6089,37.6402,37.5213,37.5463,45500.0
2013-07-22 13:30:00,59.97,60.17,59.94,60.14,59900.0,37.5463,37.6715,37.5275,37.6527,59900.0
2013-07-22 14:00:00,60.13,60.35,60.12,60.32,67700.0,37.6465,37.7842,37.6402,37.7654,67700.0
2013-07-22 14:30:00,60.33,60.5,60.33,60.41,65900.0,37.7717,37.8781,37.7717,37.8218,65900.0
2013-07-22 15:00:00,60.41,60.42,60.23,60.27,87500.0,37.8218,37.828,37.7091,37.7341,87500.0
2013-07-22 15:30:00,60.27,60.32,60.16,60.31,207300.0,37.7341,37.7654,37.6653,37.7592,207300.0
2013-07-23 09:30:00,60.76,60.77,60.19,60.35,128400.0,38.0409,38.0472,37.684,37.7842,128400.0
2013-07-23 10:00:00,60.39,60.54,60.26,60.29,38500.0,37.8093,37.9032,37.7279,37.7466,38500.0
2013-07-23 10:30:00,60.23,60.38,60.13,60.31,36700.0,37.7091,37.803,37.6465,37.7592,36700.0
2013-07-23 11:00:00,60.3,60.61,60.27,60.61,30400.0,37.7529,37.947,37.7341,37.947,30400.0
2013-07-23 11:30:00,60.64,60.69,60.41,60.45,75200.0,37.9658,37.9971,37.8218,37.8468,75200.0
2013-07-23 12:00:00,60.44,60.62,60.39,60.49,52900.0,37.8406,37.9533,37.8093,37.8719,52900.0
2013-07-23 12:30:00,60.48,60.55,60.43,60.45,23000.0,37.8656,37.9094,37.8343,37.8468,23000.0
2013-07-23 13:00:00,60.45,60.52,60.34,60.47,56600.0,37.8468,37.8906,37.7779,37.8593,56600.0
2013-07-23 13:30:00,60.47,60.54,60.44,60.52,64800.0,37.8593,37.9032,37.8406,37.8906,64800.0
2013-07-23 14:00:00,60.52,60.57,60.29,60.35,71800.0,37.8906,37.9219,37.7466,37.7842,71800.0
2013-07-23 14:30:00,60.35,60.53,60.33,60.49,38200.0,37.7842,37.8969,37.7717,37.8719,38200.0
2013-07-23 15:00:00,60.48,60.48,60.35,60.41,39800.0,37.8656,37.8656,37.7842,37.8218,39800.0
2013-07-23 15:30:00,60.4,60.41,60.05,60.12,223600.0,37.8155,37.8218,37.5964,37.6402,223600.0
2013-07-24 09:30:00,60.51,60.73,59.74,59.79,133800.0,37.8844,38.0221,37.4023,37.4336,133800.0
2013-07-24 10:00:00,59.79,59.93,59.51,59.78,79400.0,37.4336,37.5213,37.2583,37.4273,79400.0
2013-07-24 10:30:00,59.82,60.01,59.72,59.93,50200.0,37.4524,37.5713,37.3898,37.5213,50200.0
2013-07-24 11:00:00,59.92,60.1,59.82,60.1,37800.0,37.515,37.6277,37.4524,37.6277,37800.0
2013-07-24 11:30:00,60.11,60.15,59.9,59.9,49400.0,37.6339,37.659,37.5025,37.5025,49400.0
2013-07-24 12:00:00,59.9,59.9,59.73,59.79,50100.0,37.5025,37.5025,37.396,37.4336,50100.0
2013-07-24 12:30:00,59.79,59.85,59.71,59.77,67600.0,37.4336,37.4712,37.3835,37.4211,67600.0
2013-07-24 13:00:00,59.75,59.8,59.63,59.67,46200.0,37.4086,37.4399,37.3334,37.3585,46200.0
2013-07-24 13:30:00,59.66,59.69,59.41,59.52,83700.0,37.3522,37.371,37.1957,37.2646,83700.0
2013-07-24 14:00:00,59.55,59.65,59.38,59.38,82200.0,37.2833,37.3459,37.1769,37.1769,82200.0
2013-07-24 14:30:00,59.39,59.43,59.3,59.34,85100.0,37.1832,37.2082,37.1268,37.1519,85100.0
2013-07-24 15:00:00,59.34,59.47,59.27,59.34,127600.0,37.1519,37.2333,37.108,37.1519,127600.0
2013-07-24 15:30:00,59.34,59.58,59.33,59.46,418400.0,37.1519,37.3021,37.1456,37.227,418400.0
2013-07-25 09:30:00,59.53,59.95,59.3,59.76,168800.0,37.2708,37.5338,37.1268,37.4148,168800.0
2013-07-25 10:00:00,59.77,60.0,59.77,59.81,103900.0,37.4211,37.5651,37.4211,37.4461,103900.0
2013-07-25 10:30:00,59.83,59.85,59.52,59.57,115100.0,37.4586,37.4712,37.2646,37.2959,115100.0
2013-07-25 11:00:00,59.57,59.57,59.32,59.44,101800.0,37.2959,37.2959,37.1393,37.2145,101800.0
2013-07-25 11:30:00,59.45,59.64,59.36,59.6,71300.0,37.2207,37.3397,37.1644,37.3146,71300.0
2013-07-25 12:00:00,59.59,59.92,59.57,59.9,73700.0,37.3084,37.515,37.2959,37.5025,73700.0
2013-07-25 12:30:00,59.91,59.98,59.81,59.98,72100.0,37.5087,37.5526,37.4461,37.5526,72100.0
2013-07-25 13:00:00,59.99,59.99,59.78,59.93,95300.0,37.5588,37.5588,37.4273,37.5213,95300.0
2013-07-25 13:30:00,59.92,59.96,59.78,59.83,47900.0,37.515,37.54,37.4273,37.4586,47900.0
2013-07-25 14:00:00,59.83,59.84,59.73,59.83,78900.0,37.4586,37.4649,37.396,37.4586,78900.0
2013-07-25 14:30:00,59.84,60.0,59.82,59.85,135100.0,37.4649,37.5651,37.4524,37.4712,135100.0
2013-07-25 15:00:00,59.85,59.98,59.77,59.96,204100.0,37.4712,37.5526,37.4211,37.54,204100.0
2013-07-25 15:30:00,59.96,59.98,59.69,59.79,440700.0,37.54,37.5526,37.371,37.4336,440700.0
2013-07-26 09:30:00,58.58,59.1,57.94,58.54,738400.0,36.676,37.0016,36.2753,36.651,738400.0
2013-07-26 10:00:00,58.54,59.06,58.53,58.93,365200.0,36.651,36.9766,36.6447,36.8952,365200.0
2013-07-26 10:30:00,58.93,59.19,58.63,58.82,502600.0,36.8952,37.0579,36.7073,36.8263,502600.0
2013-07-26 11:00:00,58.81,59.04,58.74,59.03,262400.0,36.82,36.964,36.7762,36.9578,262400.0
2013-07-26 11:30:00,59.03,59.07,58.53,58.6,321200.0,36.9578,36.9828,36.6447,36.6886,321200.0
2013-07-26 12:00:00,58.61,58.75,58.59,58.72,235800.0,36.6948,36.7825,36.6823,36.7637,235800.0
2013-07-26 12:30:00,58.72,58.83,58.3,58.3,351600.0,36.7637,36.8326,36.5007,36.5007,351600.0
2013-07-26 13:00:00,58.3,58.56,58.25,58.43,232400.0,36.5007,36.6635,36.4694,36.5821,232400.0
2013-07-26 13:30:00,58.44,58.54,58.39,58.42,171800.0,36.5884,36.651,36.5571,36.5759,171800.0
2013-07-26 14:00:00,58.43,58.44,58.19,58.25,372000.0,36.5821,36.5884,36.4319,36.4694,372000.0
2013-07-26 14:30:00,58.25,58.49,58.22,58.32,459200.0,36.4694,36.6197,36.4506,36.5133,459200.0
2013-07-26 15:00:00,58.32,58.46,58.27,58.43,371000.0,36.5133,36.6009,36.482,36.5821,371000.0
2013-07-26 15:30:00,58.42,58.8,58.32,58.78,888400.0,36.5759,36.8138,36.5133,36.8013,888400.0
2013-07-29 09:30:00,58.66,58.68,58.35,58.56,127300.0,36.7261,36.7386,36.532,36.6635,127300.0
2013-07-29 10:00:00,58.59,58.63,58.24,58.35,223300.0,36.6823,36.7073,36.4632,36.532,223300.0
2013-07-29 10:30:00,58.34,58.35,58.2,58.27,141400.0,36.5258,36.532,36.4381,36.482,141400.0
2013-07-29 11:00:00,58.26,58.28,57.93,58.01,239200.0,36.4757,36.4882,36.2691,36.3192,239200.0
2013-07-29 11:30:00,58.02,58.05,57.88,57.96,158300.0,36.3254,36.3442,36.2378,36.2879,158300.0
2013-07-29 12:00:00,57.94,58.03,57.89,57.92,88900.0,36.2753,36.3317,36.244,36.2628,88900.0
2013-07-29 12:30:00,57.93,58.03,57.86,57.89,85300.0,36.2691,36.3317,36.2253,36.244,85300.0
2013-07-29 13:00:00,57.9,57.94,57.82,57.82,127600.0,36.2503,36.2753,36.2002,36.2002,127600.0
2013-07-29 13:30:00,57.82,57.9,57.81,57.88,53900.0,36.2002,36.2503,36.194,36.2378,53900.0
2013-07-29 14:00:00,57.89,58.02,57.87,57.95,111000.0,36.244,36.3254,36.2315,36.2816,111000.0
2013-07-29 14:30:00,57.96,58.0,57.85,57.88,155900.0,36.2879,36.3129,36.219,36.2378,155900.0
2013-07-29 15:00:00,57.88,57.9,57.79,57.82,249500.0,36.2378,36.2503,36.1814,36.2002,249500.0
2013-07-29 15:30:00,57.83,57.9,57.59,57.75,711900.0,36.2065,36.2503,36.0562,36.1564,711900.0
2013-07-30 09:30:00,58.11,58.24,57.86,58.17,79300.0,36.3818,36.4632,36.2253,36.4193,79300.0
2013-07-30 10:00:00,58.12,58.57,58.12,58.57,106200.0,36.388,36.6698,36.388,36.6698,106200.0
2013-07-30 10:30:00,58.55,58.62,58.33,58.35,78400.0,36.6573,36.7011,36.5195,36.532,78400.0
2013-07-30 11:00:00,58.36,58.48,58.22,58.48,86500.0,36.5383,36.6134,36.4506,36.6134,86500.0
2013-07-30 11:30:00,58.47,58.64,58.41,58.47,70400.0,36.6072,36.7136,36.5696,36.6072,70400.0
2013-07-30 12:00:00,58.48,58.54,58.29,58.36,87600.0,36.6134,36.651,36.4945,36.5383,87600.0
2013-07-30 12:30:00,58.37,58.66,58.37,58.66,136800.0,36.5446,36.7261,36.5446,36.7261,136800.0
2013-07-30 13:00:00,58.66,58.69,58.32,58.35,61400.0,36.7261,36.7449,36.5133,36.532,61400.0
2013-07-30 13:30:00,58.34,58.4,58.16,58.27,71800.0,36.5258,36.5633,36.4131,36.482,71800.0
2013-07-30 14:00:00,58.26,58.34,58.13,58.34,107000.0,36.4757,36.5258,36.3943,36.5258,107000.0
2013-07-30 14:30:00,58.34,58.48,58.34,58.42,66000.0,36.5258,36.6134,36.5258,36.5759,66000.0
2013-07-30 15:00:00,58.42,58.51,58.35,58.47,76400.0,36.5759,36.6322,36.532,36.6072,76400.0
2013-07-30 15:30:00,58.47,58.51,58.37,58.42,207400.0,36.6072,36.6322,36.5446,36.5759,207400.0
2013-07-31 09:30:00,58.94,59.09,58.54,58.94,171500.0,36.9014,36.9953,36.651,36.9014,171500.0
2013-07-31 10:00:00,58.95,58.97,58.65,58.82,143400.0,36.9077,36.9202,36.7199,36.8263,143400.0
2013-07-31 10:30:00,58.84,58.94,58.71,58.8,57100.0,36.8388,36.9014,36.7574,36.8138,57100.0
2013-07-31 11:00:00,58.79,58.82,58.51,58.51,74800.0,36.8075,36.8263,36.6322,36.6322,74800.0
2013-07-31 11:30:00,58.51,58.74,58.51,58.72,46300.0,36.6322,36.7762,36.6322,36.7637,46300.0
2013-07-31 12:00:00,58.7,58.73,58.52,58.53,40500.0,36.7512,36.77,36.6385,36.6447,40500.0
2013-07-31 12:30:00,58.55,58.56,58.51,58.52,43300.0,36.6573,36.6635,36.6322,36.6385,43300.0
2013-07-31 13:00:00,58.52,58.63,58.5,58.63,74300.0,36.6385,36.7073,36.626,36.7073,74300.0
2013-07-31 13:30:00,58.61,58.71,58.61,58.7,43100.0,36.6948,36.7574,36.6948,36.7512,43100.0
2013-07-31 14:00:00,58.69,58.8,58.52,58.66,118500.0,36.7449,36.8138,36.6385,36.7261,118500.0
2013-07-31 14:30:00,58.66,58.98,58.66,58.98,116900.0,36.7261,36.9265,36.7261,36.9265,116900.0
2013-07-31 15:00:00,58.98,58.99,58.83,58.94,67600.0,36.9265,36.9327,36.8326,36.9014,67600.0
2013-07-31 15:30:00,58.96,58.96,58.55,58.63,235400.0,36.914,36.914,36.6573,36.7073,235400.0
2013-08-01 09:30:00,59.17,59.5,58.85,59.28,217600.0,37.0454,37.252,36.8451,37.1143,217600.0
2013-08-01 10:00:00,59.31,59.61,59.28,59.47,196000.0,37.1331,37.3209,37.1143,37.2333,196000.0
2013-08-01 10:30:00,59.44,59.62,59.33,59.61,128200.0,37.2145,37.3272,37.1456,37.3209,128200.0
2013-08-01 11:00:00,59.6,59.71,59.38,59.39,209400.0,37.3146,37.3835,37.1769,37.1832,209400.0
2013-08-01 11:30:00,59.41,59.57,59.36,59.43,231200.0,37.1957,37.2959,37.1644,37.2082,231200.0
2013-08-01 12:00:00,59.45,59.58,59.44,59.5,133200.0,37.2207,37.3021,37.2145,37.252,133200.0
2013-08-01 12:30:00,59.5,59.63,59.5,59.61,120000.0,37.252,37.3334,37.252,37.3209,120000.0
2013-08-01 13:00:00,59.6,59.72,59.56,59.68,128000.0,37.3146,37.3898,37.2896,37.3647,128000.0
2013-08-01 13:30:00,59.68,59.73,59.59,59.72,74400.0,37.3647,37.396,37.3084,37.3898,74400.0
2013-08-01 14:00:00,59.71,59.83,59.7,59.79,169000.0,37.3835,37.4586,37.3773,37.4336,169000.0
2013-08-01 14:30:00,59.78,59.9,59.77,59.9,85200.0,37.4273,37.5025,37.4211,37.5025,85200.0
2013-08-01 15:00:00,59.9,59.96,59.83,59.95,256000.0,37.5025,37.54,37.4586,37.5338,256000.0
2013-08-01 15:30:00,59.95,60.18,59.95,60.14,570600.0,37.5338,37.6778,37.5338,37.6527,570600.0
2013-08-02 09:30:00,59.93,59.95,59.42,59.73,107000.0,37.5213,37.5338,37.2019,37.396,107000.0
2013-08-02 10:00:00,59.73,59.86,59.67,59.8,64200.0,37.396,37.4774,37.3585,37.4399,64200.0
2013-08-02 10:30:00,59.8,59.82,59.53,59.59,69900.0,37.4399,37.4524,37.2708,37.3084,69900.0
2013-08-02 11:00:00,59.59,59.6,59.33,59.47,60200.0,37.3084,37.3146,37.1456,37.2333,60200.0
2013-08-02 11:30:00,59.47,59.52,59.42,59.5,50500.0,37.2333,37.2646,37.2019,37.252,50500.0
2013-08-02 12:00:00,59.5,59.51,59.37,59.38,52700.0,37.252,37.2583,37.1706,37.1769,52700.0
2013-08-02 12:30:00,59.39,59.44,59.26,59.26,50800.0,37.1832,37.2145,37.1018,37.1018,50800.0
2013-08-02 13:00:00,59.28,59.36,59.21,59.28,98200.0,37.1143,37.1644,37.0705,37.1143,98200.0
2013-08-02 13:30:00,59.26,59.36,59.23,59.27,92000.0,37.1018,37.1644,37.083,37.108,92000.0
2013-08-02 14:00:00,59.28,59.32,59.22,59.29,84800.0,37.1143,37.1393,37.0767,37.1206,84800.0
2013-08-02 14:30:00,59.28,59.4,59.25,59.3,48100.0,37.1143,37.1894,37.0955,37.1268,48100.0
2013-08-02 15:00:00,59.31,59.36,59.28,59.32,45700.0,37.1331,37.1644,37.1143,37.1393,45700.0
2013-08-02 15:30:00,59.32,59.51,59.32,59.49,191700.0,37.1393,37.2583,37.1393,37.2458,191700.0
2013-08-05 09:30:00,59.25,59.47,58.64,58.7,190400.0,37.0955,37.2333,36.7136,36.7512,190400.0
2013-08-05 10:00:00,58.69,58.89,58.59,58.73,113000.0,36.7449,36.8701,36.6823,36.77,113000.0
2013-08-05 10:30:00,58.73,58.79,58.65,58.7,110100.0,36.77,36.8075,36.7199,36.7512,110100.0
2013-08-05 11:00:00,58.71,58.79,58.64,58.66,44300.0,36.7574,36.8075,36.7136,36.7261,44300.0
2013-08-05 11:30:00,58.64,58.64,58.53,58.58,61900.0,36.7136,36.7136,36.6447,36.676,61900.0
2013-08-05 12:00:00,58.57,58.63,58.53,58.55,23400.0,36.6698,36.7073,36.6447,36.6573,23400.0
2013-08-05 12:30:00,58.55,58.65,58.52,58.63,43700.0,36.6573,36.7199,36.6385,36.7073,43700.0
2013-08-05 13:00:00,58.62,58.63,58.44,58.55,32100.0,36.7011,36.7073,36.5884,36.6573,32100.0
2013-08-05 13:30:00,58.55,58.55,58.49,58.49,25200.0,36.6573,36.6573,36.6197,36.6197,25200.0
2013-08-05 14:00:00,58.48,58.5,58.42,58.46,41700.0,36.6134,36.626,36.5759,36.6009,41700.0
2013-08-05 14:30:00,58.44,58.49,58.39,58.45,80300.0,36.5884,36.6197,36.5571,36.5946,80300.0
2013-08-05 15:00:00,58.44,58.58,58.42,58.56,69400.0,36.5884,36.676,36.5759,36.6635,69400.0
2013-08-05 15:30:00,58.56,58.68,58.48,58.65,234800.0,36.6635,36.7386,36.6134,36.7199,234800.0
2013-08-06 09:30:00,58.43,58.88,58.42,58.81,101200.0,36.5821,36.8639,36.5759,36.82,101200.0
2013-08-06 10:00:00,58.76,58.88,58.71,58.83,52300.0,36.7887,36.8639,36.7574,36.8326,52300.0
2013-08-06 10:30:00,58.8,58.82,58.29,58.3,69300.0,36.8138,36.8263,36.4945,36.5007,69300.0
2013-08-06 11:00:00,58.29,58.59,58.28,58.59,54300.0,36.4945,36.6823,36.4882,36.6823,54300.0
2013-08-06 11:30:00,58.6,58.72,58.53,58.63,49400.0,36.6886,36.7637,36.6447,36.7073,49400.0
2013-08-06 12:00:00,58.63,58.7,58.52,58.55,23700.0,36.7073,36.7512,36.6385,36.6573,23700.0
2013-08-06 12:30:00,58.55,58.63,58.51,58.54,14100.0,36.6573,36.7073,36.6322,36.651,14100.0
2013-08-06 13:00:00,58.56,58.57,58.43,58.45,27900.0,36.6635,36.6698,36.5821,36.5946,27900.0
2013-08-06 13:30:00,58.46,58.46,58.35,58.36,29400.0,36.6009,36.6009,36.532,36.5383,29400.0
2013-08-06 14:00:00,58.35,58.43,58.31,58.41,50000.0,36.532,36.5821,36.507,36.5696,50000.0
2013-08-06 14:30:00,58.4,58.46,58.32,58.43,24800.0,36.5633,36.6009,36.5133,36.5821,24800.0
2013-08-06 15:00:00,58.43,58.48,58.3,58.41,80700.0,36.5821,36.6134,36.5007,36.5696,80700.0
2013-08-06 15:30:00,58.41,58.48,58.33,58.37,99400.0,36.5696,36.6134,36.5195,36.5446,99400.0
2013-08-07 09:30:00,58.45,58.53,58.14,58.14,116300.0,36.5946,36.6447,36.4006,36.4006,116300.0
2013-08-07 10:00:00,58.14,58.14,57.9,57.96,50000.0,36.4006,36.4006,36.2503,36.2879,50000.0
2013-08-07 10:30:00,57.97,58.33,57.9,58.33,50100.0,36.2941,36.5195,36.2503,36.5195,50100.0
2013-08-07 11:00:00,58.33,58.36,58.21,58.21,21800.0,36.5195,36.5383,36.4444,36.4444,21800.0
2013-08-07 11:30:00,58.21,58.32,58.18,58.31,20700.0,36.4444,36.5133,36.4256,36.507,20700.0
2013-08-07 12:00:00,58.33,58.36,58.21,58.26,44800.0,36.5195,36.5383,36.4444,36.4757,44800.0
2013-08-07 12:30:00,58.25,58.42,58.24,58.39,54300.0,36.4694,36.5759,36.4632,36.5571,54300.0
2013-08-07 13:00:00,58.39,58.56,58.38,58.53,69400.0,36.5571,36.6635,36.5508,36.6447,69400.0
2013-08-07 13:30:00,58.54,58.57,58.51,58.53,36800.0,36.651,36.6698,36.6322,36.6447,36800.0
2013-08-07 14:00:00,58.53,58.55,58.36,58.4,38300.0,36.6447,36.6573,36.5383,36.5633,38300.0
2013-08-07 14:30:00,58.4,58.43,58.36,58.4,49100.0,36.5633,36.5821,36.5383,36.5633,49100.0
2013-08-07 15:00:00,58.4,58.52,58.38,58.49,93400.0,36.5633,36.6385,36.5508,36.6197,93400.0
2013-08-07 15:30:00,58.48,58.55,58.41,58.41,174600.0,36.6134,36.6573,36.5696,36.5696,174600.0
2013-08-08 09:30:00,58.66,58.9,58.25,58.25,108000.0,36.7261,36.8764,36.4694,36.4694,108000.0
2013-08-08 10:00:00,58.26,58.26,57.85,58.01,88400.0,36.4757,36.4757,36.219,36.3192,88400.0
2013-08-08 10:30:00,58.01,58.06,57.71,57.89,84700.0,36.3192,36.3505,36.1313,36.244,84700.0
2013-08-08 11:00:00,57.88,58.07,57.86,57.96,48100.0,36.2378,36.3567,36.2253,36.2879,48100.0
2013-08-08 11:30:00,58.01,58.12,57.95,58.08,122300.0,36.3192,36.388,36.2816,36.363,122300.0
2013-08-08 12:00:00,58.09,58.16,58.01,58.16,118600.0,36.3693,36.4131,36.3192,36.4131,118600.0
2013-08-08 12:30:00,58.15,58.31,58.14,58.21,64800.0,36.4068,36.507,36.4006,36.4444,64800.0
2013-08-08 13:00:00,58.21,58.32,58.18,58.25,33900.0,36.4444,36.5133,36.4256,36.4694,33900.0
2013-08-08 13:30:00,58.24,58.41,58.23,58.38,33300.0,36.4632,36.5696,36.4569,36.5508,33300.0
2013-08-08 14:00:00,58.38,58.41,58.3,58.34,40000.0,36.5508,36.5696,36.5007,36.5258,40000.0
2013-08-08 14:30:00,58.35,58.37,58.25,58.36,71200.0,36.532,36.5446,36.4694,36.5383,71200.0
2013-08-08 15:00:00,58.35,58.52,58.34,58.51,90900.0,36.532,36.6385,36.5258,36.6322,90900.0
2013-08-08 15:30:00,58.52,58.58,58.43,58.43,188100.0,36.6385,36.676,36.5821,36.5821,188100.0
2013-08-09 09:30:00,58.23,58.23,57.71,57.71,107500.0,36.4569,36.4569,36.1313,36.1313,107500.0
2013-08-09 10:00:00,57.72,57.72,57.46,57.55,153800.0,36.1376,36.1376,35.9748,36.0312,153800.0
2013-08-09 10:30:00,57.57,57.69,57.51,57.51,58000.0,36.0437,36.1188,36.0061,36.0061,58000.0
2013-08-09 11:00:00,57.5,57.5,57.19,57.26,87400.0,35.9999,35.9999,35.8058,35.8496,87400.0
2013-08-09 11:30:00,57.25,57.36,57.23,57.3,65200.0,35.8433,35.9122,35.8308,35.8746,65200.0
2013-08-09 12:00:00,57.32,57.46,57.28,57.39,73000.0,35.8872,35.9748,35.8621,35.931,73000.0
2013-08-09 12:30:00,57.41,57.59,57.34,57.34,61200.0,35.9435,36.0562,35.8997,35.8997,61200.0
2013-08-09 13:00:00,57.33,57.4,57.3,57.35,55200.0,35.8934,35.9373,35.8746,35.906,55200.0
2013-08-09 13:30:00,57.35,57.37,57.26,57.29,61700.0,35.906,35.9185,35.8496,35.8684,61700.0
2013-08-09 14:00:00,57.32,57.51,57.3,57.5,77300.0,35.8872,36.0061,35.8746,35.9999,77300.0
2013-08-09 14:30:00,57.51,57.53,57.33,57.48,64300.0,36.0061,36.0186,35.8934,35.9873,64300.0
2013-08-09 15:00:00,57.48,57.59,57.46,57.5,97400.0,35.9873,36.0562,35.9748,35.9999,97400.0
2013-08-09 15:30:00,57.5,57.71,57.46,57.71,484400.0,35.9999,36.1313,35.9748,36.1313,484400.0
2013-08-12 09:30:00,57.67,58.36,57.51,58.24,147000.0,36.1063,36.5383,36.0061,36.4632,147000.0
2013-08-12 10:00:00,58.29,58.5,58.25,58.49,53700.0,36.4945,36.626,36.4694,36.6197,53700.0
2013-08-12 10:30:00,58.5,58.63,58.46,58.54,162600.0,36.626,36.7073,36.6009,36.651,162600.0
2013-08-12 11:00:00,58.52,58.6,58.46,58.56,34400.0,36.6385,36.6886,36.6009,36.6635,34400.0
2013-08-12 11:30:00,58.54,58.59,58.5,58.53,41500.0,36.651,36.6823,36.626,36.6447,41500.0
2013-08-12 12:00:00,58.52,58.6,58.49,58.53,63300.0,36.6385,36.6886,36.6197,36.6447,63300.0
2013-08-12 12:30:00,58.51,58.62,58.47,58.62,47300.0,36.6322,36.7011,36.6072,36.7011,47300.0
2013-08-12 13:00:00,58.62,58.63,58.52,58.61,22000.0,36.7011,36.7073,36.6385,36.6948,22000.0
2013-08-12 13:30:00,58.59,58.67,58.52,58.6,70500.0,36.6823,36.7324,36.6385,36.6886,70500.0
2013-08-12 14:00:00,58.6,58.71,58.55,58.68,54500.0,36.6886,36.7574,36.6573,36.7386,54500.0
2013-08-12 14:30:00,58.67,58.79,58.6,58.77,86600.0,36.7324,36.8075,36.6886,36.795,86600.0
2013-08-12 15:00:00,58.78,58.82,58.73,58.77,85900.0,36.8013,36.8263,36.77,36.795,85900.0
2013-08-12 15:30:00,58.77,58.79,58.69,58.76,263700.0,36.795,36.8075,36.7449,36.7887,263700.0
2013-08-13 09:30:00,58.91,58.93,58.37,58.48,100500.0,36.8826,36.8952,36.5446,36.6134,100500.0
2013-08-13 10:00:00,58.49,58.61,58.15,58.61,167200.0,36.6197,36.6948,36.4068,36.6948,167200.0
2013-08-13 10:30:00,58.59,58.67,58.42,58.64,96200.0,36.6823,36.7324,36.5759,36.7136,96200.0
2013-08-13 11:00:00,58.65,58.79,58.57,58.77,54300.0,36.7199,36.8075,36.6698,36.795,54300.0
2013-08-13 11:30:00,58.81,58.88,58.74,58.74,55900.0,36.82,36.8639,36.7762,36.7762,55900.0
2013-08-13 12:00:00,58.74,58.94,58.69,58.92,53200.0,36.7762,36.9014,36.7449,36.8889,53200.0
2013-08-13 12:30:00,58.93,59.33,58.93,59.27,120900.0,36.8952,37.1456,36.8952,37.108,120900.0
2013-08-13 13:00:00,59.3,59.4,59.27,59.37,111300.0,37.1268,37.1894,37.108,37.1706,111300.0
2013-08-13 13:30:00,59.36,59.51,59.28,59.49,91700.0,37.1644,37.2583,37.1143,37.2458,91700.0
2013-08-13 14:00:00,59.49,59.5,59.37,59.42,55600.0,37.2458,37.252,37.1706,37.2019,55600.0
2013-08-13 14:30:00,59.43,59.46,59.26,59.36,75900.0,37.2082,37.227,37.1018,37.1644,75900.0
2013-08-13 15:00:00,59.35,59.41,59.33,59.34,82800.0,37.1581,37.1957,37.1456,37.1519,82800.0
2013-08-13 15:30:00,59.34,59.37,59.29,59.35,245300.0,37.1519,37.1706,37.1206,37.1581,245300.0
2013-08-14 09:30:00,59.18,59.18,58.59,58.67,99400.0,37.3354,37.3354,36.9632,37.0136,99400.0
2013-08-14 10:00:00,58.68,58.76,58.45,58.51,68200.0,37.02,37.0704,36.8749,36.9127,68200.0
2013-08-14 10:30:00,58.52,58.68,58.51,58.62,76900.0,36.919,37.02,36.9127,36.9821,76900.0
2013-08-14 11:00:00,58.63,58.7,58.59,58.63,29200.0,36.9884,37.0326,36.9632,36.9884,29200.0
2013-08-14 11:30:00,58.62,58.85,58.59,58.83,56200.0,36.9821,37.1272,36.9632,37.1146,56200.0
2013-08-14 12:00:00,58.82,59.15,58.82,59.11,69800.0,37.1083,37.3165,37.1083,37.2912,69800.0
2013-08-14 12:30:00,59.13,59.15,59.0,59.0,33100.0,37.3038,37.3165,37.2218,37.2218,33100.0
2013-08-14 13:00:00,59.0,59.01,58.9,59.0,45000.0,37.2218,37.2281,37.1587,37.2218,45000.0
2013-08-14 13:30:00,58.98,59.0,58.85,58.89,47800.0,37.2092,37.2218,37.1272,37.1524,47800.0
2013-08-14 14:00:00,58.91,58.97,58.9,58.95,74600.0,37.1651,37.2029,37.1587,37.1903,74600.0
2013-08-14 14:30:00,58.95,59.02,58.94,59.0,50400.0,37.1903,37.2345,37.184,37.2218,50400.0
2013-08-14 15:00:00,59.0,59.05,58.93,59.0,73000.0,37.2218,37.2534,37.1777,37.2218,73000.0
2013-08-14 15:30:00,58.99,58.99,58.77,58.77,190900.0,37.2155,37.2155,37.0767,37.0767,190900.0
2013-08-15 09:30:00,58.29,58.32,57.54,57.61,111000.0,36.7739,36.7928,36.3008,36.3449,111000.0
2013-08-15 10:00:00,57.59,57.76,57.52,57.69,119900.0,36.3323,36.4395,36.2881,36.3954,119900.0
2013-08-15 10:30:00,57.69,57.75,57.48,57.52,70000.0,36.3954,36.4332,36.2629,36.2881,70000.0
2013-08-15 11:00:00,57.51,57.64,57.4,57.59,78500.0,36.2818,36.3638,36.2124,36.3323,78500.0
2013-08-15 11:30:00,57.59,57.6,57.5,57.57,21800.0,36.3323,36.3386,36.2755,36.3197,21800.0
2013-08-15 12:00:00,57.57,57.59,57.5,57.53,34200.0,36.3197,36.3323,36.2755,36.2944,34200.0
2013-08-15 12:30:00,57.55,57.57,57.25,57.26,36400.0,36.3071,36.3197,36.1178,36.1241,36400.0
2013-08-15 13:00:00,57.25,57.29,57.12,57.19,59700.0,36.1178,36.143,36.0358,36.0799,59700.0
2013-08-15 13:30:00,57.2,57.29,57.14,57.15,174400.0,36.0863,36.143,36.0484,36.0547,174400.0
2013-08-15 14:00:00,57.16,57.19,57.0,57.12,117200.0,36.061,36.0799,35.9601,36.0358,117200.0
2013-08-15 14:30:00,57.16,57.16,57.01,57.09,97600.0,36.061,36.061,35.9664,36.0169,97600.0
2013-08-15 15:00:00,57.1,57.18,57.05,57.1,169500.0,36.0232,36.0736,35.9916,36.0232,169500.0
2013-08-15 15:30:00,57.12,57.15,57.05,57.07,186700.0,36.0358,36.0547,35.9916,36.0042,186700.0
2013-08-16 09:30:00,56.72,57.0,56.51,56.67,380800.0,35.7834,35.9601,35.6509,35.7519,380800.0
2013-08-16 10:00:00,56.67,56.83,56.53,56.64,184200.0,35.7519,35.8528,35.6636,35.733,184200.0
2013-08-16 10:30:00,56.64,56.96,56.61,56.82,183200.0,35.733,35.9348,35.714,35.8465,183200.0
2013-08-16 11:00:00,56.83,57.22,56.8,56.96,114700.0,35.8528,36.0989,35.8339,35.9348,114700.0
2013-08-16 11:30:00,56.95,57.03,56.87,56.91,113800.0,35.9285,35.979,35.8781,35.9033,113800.0
2013-08-16 12:00:00,56.91,56.91,56.73,56.73,58500.0,35.9033,35.9033,35.7897,35.7897,58500.0
2013-08-16 12:30:00,56.72,56.89,56.68,56.73,134300.0,35.7834,35.8907,35.7582,35.7897,134300.0
2013-08-16 13:00:00,56.74,56.76,56.38,56.51,166600.0,35.796,35.8087,35.5689,35.6509,166600.0
2013-08-16 13:30:00,56.51,56.58,56.28,56.55,134700.0,35.6509,35.6951,35.5058,35.6762,134700.0
2013-08-16 14:00:00,56.55,56.57,56.42,56.51,111700.0,35.6762,35.6888,35.5942,35.6509,111700.0
2013-08-16 14:30:00,56.51,56.51,56.28,56.43,136000.0,35.6509,35.6509,35.5058,35.6005,136000.0
2013-08-16 15:00:00,56.43,56.58,56.42,56.51,118800.0,35.6005,35.6951,35.5942,35.6509,118800.0
2013-08-16 15:30:00,56.52,56.74,56.48,56.6,372200.0,35.6573,35.796,35.632,35.7077,372200.0
2013-08-19 09:30:00,56.46,56.65,56.26,56.51,115800.0,35.6194,35.7393,35.4932,35.6509,115800.0
2013-08-19 10:00:00,56.51,56.74,56.45,56.54,78600.0,35.6509,35.796,35.6131,35.6699,78600.0
2013-08-19 10:30:00,56.53,56.64,56.42,56.5,64800.0,35.6636,35.733,35.5942,35.6446,64800.0
2013-08-19 11:00:00,56.49,56.55,56.42,56.54,84300.0,35.6383,35.6762,35.5942,35.6699,84300.0
2013-08-19 11:30:00,56.52,56.59,56.45,56.45,59000.0,35.6573,35.7014,35.6131,35.6131,59000.0
2013-08-19 12:00:00,56.45,56.54,56.41,56.44,47000.0,35.6131,35.6699,35.5879,35.6068,47000.0
2013-08-19 12:30:00,56.43,56.6,56.41,56.51,47300.0,35.6005,35.7077,35.5879,35.6509,47300.0
2013-08-19 13:00:00,56.51,56.67,56.48,56.57,64900.0,35.6509,35.7519,35.632,35.6888,64900.0
2013-08-19 13:30:00,56.56,56.58,56.44,56.58,69100.0,35.6825,35.6951,35.6068,35.6951,69100.0
2013-08-19 14:00:00,56.57,56.62,56.48,56.52,59400.0,35.6888,35.7203,35.632,35.6573,59400.0
2013-08-19 14:30:00,56.52,56.53,56.43,56.47,73100.0,35.6573,35.6636,35.6005,35.6257,73100.0
2013-08-19 15:00:00,56.48,56.49,56.35,56.39,89200.0,35.632,35.6383,35.55,35.5752,89200.0
2013-08-19 15:30:00,56.4,56.48,56.28,56.33,203200.0,35.5816,35.632,35.5058,35.5374,203200.0
2013-08-20 09:30:00,56.48,56.59,55.69,55.96,384400.0,35.632,35.7014,35.1336,35.304,384400.0
2013-08-20 10:00:00,55.97,56.41,55.93,56.32,178900.0,35.3103,35.5879,35.285,35.5311,178900.0
2013-08-20 10:30:00,56.27,56.46,56.22,56.43,83500.0,35.4995,35.6194,35.468,35.6005,83500.0
2013-08-20 11:00:00,56.41,56.52,56.38,56.39,62200.0,35.5879,35.6573,35.5689,35.5752,62200.0
2013-08-20 11:30:00,56.4,56.6,56.39,56.6,78000.0,35.5816,35.7077,35.5752,35.7077,78000.0
2013-08-20 12:00:00,56.6,56.67,56.53,56.56,72300.0,35.7077,35.7519,35.6636,35.6825,72300.0
2013-08-20 12:30:00,56.59,56.65,56.52,56.63,45600.0,35.7014,35.7393,35.6573,35.7267,45600.0
2013-08-20 13:00:00,56.63,56.72,56.45,56.47,53600.0,35.7267,35.7834,35.6131,35.6257,53600.0
2013-08-20 13:30:00,56.48,56.54,56.44,56.48,41700.0,35.632,35.6699,35.6068,35.632,41700.0
2013-08-20 14:00:00,56.48,56.51,56.37,56.41,71700.0,35.632,35.6509,35.5626,35.5879,71700.0
2013-08-20 14:30:00,56.4,56.47,56.35,56.47,82800.0,35.5816,35.6257,35.55,35.6257,82800.0
2013-08-20 15:00:00,56.47,56.56,56.43,56.54,83600.0,35.6257,35.6825,35.6005,35.6699,83600.0
2013-08-20 15:30:00,56.54,56.61,56.35,56.36,213900.0,35.6699,35.714,35.55,35.5563,213900.0
2013-08-21 09:30:00,56.42,56.52,56.03,56.23,63900.0,35.5942,35.6573,35.3481,35.4743,63900.0
2013-08-21 10:00:00,56.23,56.34,56.07,56.23,61000.0,35.4743,35.5437,35.3734,35.4743,61000.0
2013-08-21 10:30:00,56.25,56.37,56.16,56.24,99200.0,35.4869,35.5626,35.4301,35.4806,99200.0
2013-08-21 11:00:00,56.25,56.28,56.17,56.19,54200.0,35.4869,35.5058,35.4364,35.4491,54200.0
2013-08-21 11:30:00,56.2,56.24,55.93,55.96,40800.0,35.4554,35.4806,35.285,35.304,40800.0
2013-08-21 12:00:00,55.96,55.97,55.81,55.81,31700.0,35.304,35.3103,35.2093,35.2093,31700.0
2013-08-21 12:30:00,55.83,55.86,55.74,55.76,44400.0,35.2219,35.2409,35.1652,35.1778,44400.0
2013-08-21 13:00:00,55.75,55.89,55.67,55.75,43400.0,35.1715,35.2598,35.121,35.1715,43400.0
2013-08-21 13:30:00,55.76,55.82,55.71,55.79,65600.0,35.1778,35.2156,35.1462,35.1967,65600.0
2013-08-21 14:00:00,55.79,55.8,55.43,55.65,165800.0,35.1967,35.203,34.9696,35.1084,165800.0
2013-08-21 14:30:00,55.66,56.26,55.66,56.19,79500.0,35.1147,35.4932,35.1147,35.4491,79500.0
2013-08-21 15:00:00,56.2,56.27,56.03,56.05,71000.0,35.4554,35.4995,35.3481,35.3607,71000.0
2013-08-21 15:30:00,56.06,56.17,55.82,55.87,192200.0,35.3671,35.4364,35.2156,35.2472,192200.0
2013-08-22 09:30:00,56.19,56.53,56.04,56.36,62500.0,35.4491,35.6636,35.3544,35.5563,62500.0
2013-08-22 10:00:00,56.35,56.47,56.26,56.38,121500.0,35.55,35.6257,35.4932,35.5689,121500.0
2013-08-22 10:30:00,56.41,56.5,56.37,56.46,66300.0,35.5879,35.6446,35.5626,35.6194,66300.0
2013-08-22 11:00:00,56.47,56.61,56.46,56.54,108100.0,35.6257,35.714,35.6194,35.6699,108100.0
2013-08-22 11:30:00,56.54,56.55,56.36,56.42,212700.0,35.6699,35.6762,35.5563,35.5942,212700.0
2013-08-22 12:00:00,56.43,56.46,56.38,56.4,15300.0,35.6005,35.6194,35.5689,35.5816,15300.0
2013-08-22 12:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:00:00,56.4,56.4,56.4,56.4,200.0,35.5816,35.5816,35.5816,35.5816,200.0
2013-08-22 14:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:00:00,56.13,56.84,56.12,56.44,32800.0,35.4112,35.8591,35.4049,35.6068,32800.0
2013-08-22 15:30:00,56.42,56.54,56.29,56.41,210400.0,35.5942,35.6699,35.5122,35.5879,210400.0
2013-08-23 09:30:00,56.55,56.66,56.03,56.31,86000.0,35.6762,35.7456,35.3481,35.5248,86000.0
2013-08-23 10:00:00,56.32,56.76,56.2,56.57,103600.0,35.5311,35.8087,35.4554,35.6888,103600.0
2013-08-23 10:30:00,56.57,56.73,56.55,56.64,37500.0,35.6888,35.7897,35.6762,35.733,37500.0
2013-08-23 11:00:00,56.65,56.7,56.54,56.64,34200.0,35.7393,35.7708,35.6699,35.733,34200.0
2013-08-23 11:30:00,56.64,56.76,56.6,56.67,28300.0,35.733,35.8087,35.7077,35.7519,28300.0
2013-08-23 12:00:00,56.7,56.73,56.57,56.59,25100.0,35.7708,35.7897,35.6888,35.7014,25100.0
2013-08-23 12:30:00,56.59,56.68,56.56,56.6,22000.0,35.7014,35.7582,35.6825,35.7077,22000.0
2013-08-23 13:00:00,56.6,56.62,56.56,56.61,34300.0,35.7077,35.7203,35.6825,35.714,34300.0
2013-08-23 13:30:00,56.62,56.65,56.58,56.63,25700.0,35.7203,35.7393,35.6951,35.7267,25700.0
2013-08-23 14:00:00,56.61,56.64,56.55,56.56,43200.0,35.714,35.733,35.6762,35.6825,43200.0
2013-08-23 14:30:00,56.57,56.63,56.54,56.56,32300.0,35.6888,35.7267,35.6699,35.6825,32300.0
2013-08-23 15:00:00,56.57,56.65,56.54,56.63,49000.0,35.6888,35.7393,35.6699,35.7267,49000.0
2013-08-23 15:30:00,56.63,56.75,56.6,56.66,163000.0,35.7267,35.8024,35.7077,35.7456,163000.0
2013-08-26 09:30:00,56.81,56.89,56.5,56.68,98000.0,35.8402,35.8907,35.6446,35.7582,98000.0
2013-08-26 10:00:00,56.65,56.95,56.65,56.68,104400.0,35.7393,35.9285,35.7393,35.7582,104400.0
2013-08-26 10:30:00,56.69,56.74,56.58,56.67,107400.0,35.7645,35.796,35.6951,35.7519,107400.0
2013-08-26 11:00:00,56.67,56.94,56.66,56.91,117800.0,35.7519,35.9222,35.7456,35.9033,117800.0
2013-08-26 11:30:00,56.91,56.95,56.71,56.79,94800.0,35.9033,35.9285,35.7771,35.8276,94800.0
2013-08-26 12:00:00,56.78,56.87,56.74,56.84,86000.0,35.8213,35.8781,35.796,35.8591,86000.0
2013-08-26 12:30:00,56.84,56.97,56.83,56.95,81400.0,35.8591,35.9412,35.8528,35.9285,81400.0
2013-08-26 13:00:00,56.95,56.95,56.86,56.86,54400.0,35.9285,35.9285,35.8718,35.8718,54400.0
2013-08-26 13:30:00,56.85,56.95,56.82,56.89,89200.0,35.8654,35.9285,35.8465,35.8907,89200.0
2013-08-26 14:00:00,56.88,56.94,56.79,56.79,62600.0,35.8844,35.9222,35.8276,35.8276,62600.0
2013-08-26 14:30:00,56.78,56.82,56.72,56.75,78800.0,35.8213,35.8465,35.7834,35.8024,78800.0
2013-08-26 15:00:00,56.76,56.76,56.31,56.39,153800.0,35.8087,35.8087,35.5248,35.5752,153800.0
2013-08-26 15:30:00,56.4,56.56,56.36,56.4,302400.0,35.5816,35.6825,35.5563,35.5816,302400.0
2013-08-27 09:30:00,55.95,55.97,55.41,55.47,74100.0,35.2977,35.3103,34.957,34.9948,74100.0
2013-08-27 10:00:00,55.46,55.49,55.24,55.34,48400.0,34.9885,35.0075,34.8497,34.9128,48400.0
2013-08-27 10:30:00,55.34,55.63,55.3,55.62,183600.0,34.9128,35.0958,34.8876,35.0895,183600.0
2013-08-27 11:00:00,55.61,55.73,55.57,55.7,71100.0,35.0832,35.1589,35.0579,35.1399,71100.0
2013-08-27 11:30:00,55.72,55.74,55.47,55.54,25500.0,35.1526,35.1652,34.9948,35.039,25500.0
2013-08-27 12:00:00,55.53,55.53,55.31,55.36,51900.0,35.0327,35.0327,34.8939,34.9254,51900.0
2013-08-27 12:30:00,55.34,55.46,55.26,55.3,45300.0,34.9128,34.9885,34.8623,34.8876,45300.0
2013-08-27 13:00:00,55.28,55.28,55.09,55.13,36900.0,34.875,34.875,34.7551,34.7803,36900.0
2013-08-27 13:30:00,55.1,55.27,55.1,55.18,44700.0,34.7614,34.8687,34.7614,34.8119,44700.0
2013-08-27 14:00:00,55.17,55.17,54.86,54.97,99200.0,34.8056,34.8056,34.61,34.6794,99200.0
2013-08-27 14:30:00,54.96,54.97,54.8,54.81,106900.0,34.6731,34.6794,34.5721,34.5785,106900.0
2013-08-27 15:00:00,54.8,54.96,54.66,54.73,180700.0,34.5721,34.6731,34.4838,34.528,180700.0
2013-08-27 15:30:00,54.73,54.82,54.65,54.67,300600.0,34.528,34.5848,34.4775,34.4901,300600.0
2013-08-28 09:30:00,54.81,55.23,54.7,55.17,90300.0,34.5785,34.8434,34.5091,34.8056,90300.0
2013-08-28 10:00:00,55.17,55.26,55.03,55.12,59600.0,34.8056,34.8623,34.7172,34.774,59600.0
2013-08-28 10:30:00,55.13,55.21,55.01,55.07,75900.0,34.7803,34.8308,34.7046,34.7425,75900.0
2013-08-28 11:00:00,55.09,55.14,54.96,54.96,51700.0,34.7551,34.7866,34.6731,34.6731,51700.0
2013-08-28 11:30:00,54.99,55.1,54.88,55.09,47400.0,34.692,34.7614,34.6226,34.7551,47400.0
2013-08-28 12:00:00,55.09,55.12,54.97,55.01,38400.0,34.7551,34.774,34.6794,34.7046,38400.0
2013-08-28 12:30:00,55.02,55.06,54.93,55.03,43700.0,34.7109,34.7362,34.6542,34.7172,43700.0
2013-08-28 13:00:00,55.03,55.08,54.91,54.95,43300.0,34.7172,34.7488,34.6415,34.6668,43300.0
2013-08-28 13:30:00,54.95,54.97,54.85,54.96,48400.0,34.6668,34.6794,34.6037,34.6731,48400.0
2013-08-28 14:00:00,54.97,54.99,54.82,54.82,49700.0,34.6794,34.692,34.5848,34.5848,49700.0
2013-08-28 14:30:00,54.81,54.87,54.73,54.77,85400.0,34.5785,34.6163,34.528,34.5532,85400.0
2013-08-28 15:00:00,54.78,54.99,54.76,54.94,91900.0,34.5595,34.692,34.5469,34.6605,91900.0
2013-08-28 15:30:00,54.94,55.02,54.81,54.85,157900.0,34.6605,34.7109,34.5785,34.6037,157900.0
2013-08-29 09:30:00,54.85,55.35,54.7,55.21,57600.0,34.6037,34.9191,34.5091,34.8308,57600.0
2013-08-29 10:00:00,55.2,55.37,55.2,55.32,39100.0,34.8245,34.9317,34.8245,34.9002,39100.0
2013-08-29 10:30:00,55.34,55.63,55.31,55.48,41200.0,34.9128,35.0958,34.8939,35.0011,41200.0
2013-08-29 11:00:00,55.49,55.57,55.45,55.53,39200.0,35.0075,35.0579,34.9822,35.0327,39200.0
2013-08-29 11:30:00,55.54,55.56,55.31,55.36,23900.0,35.039,35.0516,34.8939,34.9254,23900.0
2013-08-29 12:00:00,55.39,55.4,55.27,55.32,42500.0,34.9444,34.9507,34.8687,34.9002,42500.0
2013-08-29 12:30:00,55.35,55.41,55.3,55.38,18200.0,34.9191,34.957,34.8876,34.9381,18200.0
2013-08-29 13:00:00,55.39,55.49,55.24,55.26,35200.0,34.9444,35.0075,34.8497,34.8623,35200.0
2013-08-29 13:30:00,55.27,55.35,55.22,55.34,31400.0,34.8687,34.9191,34.8371,34.9128,31400.0
2013-08-29 14:00:00,55.34,55.48,55.3,55.43,37500.0,34.9128,35.0011,34.8876,34.9696,37500.0
2013-08-29 14:30:00,55.43,55.53,55.43,55.45,27300.0,34.9696,35.0327,34.9696,34.9822,27300.0
2013-08-29 15:00:00,55.45,55.49,55.29,55.31,41100.0,34.9822,35.0075,34.8813,34.8939,41100.0
2013-08-29 15:30:00,55.31,55.42,55.27,55.31,110200.0,34.8939,34.9633,34.8687,34.8939,110200.0
2013-08-30 09:30:00,55.66,55.87,55.21,55.27,69300.0,35.1147,35.2472,34.8308,34.8687,69300.0
2013-08-30 10:00:00,55.26,55.34,55.07,55.19,39400.0,34.8623,34.9128,34.7425,34.8182,39400.0
2013-08-30 10:30:00,55.19,55.2,54.98,55.1,26500.0,34.8182,34.8245,34.6857,34.7614,26500.0
2013-08-30 11:00:00,55.09,55.26,55.05,55.16,24100.0,34.7551,34.8623,34.7299,34.7993,24100.0
2013-08-30 11:30:00,55.17,55.21,54.98,55.03,32800.0,34.8056,34.8308,34.6857,34.7172,32800.0
2013-08-30 12:00:00,55.04,55.18,54.97,55.16,37500.0,34.7236,34.8119,34.6794,34.7993,37500.0
2013-08-30 12:30:00,55.13,55.17,55.01,55.15,24800.0,34.7803,34.8056,34.7046,34.793,24800.0
2013-08-30 13:00:00,55.15,55.22,54.9,55.15,71700.0,34.793,34.8371,34.6352,34.793,71700.0
2013-08-30 13:30:00,55.14,55.18,54.96,54.96,38700.0,34.7866,34.8119,34.6731,34.6731,38700.0
2013-08-30 14:00:00,54.97,55.09,54.92,55.07,38000.0,34.6794,34.7551,34.6478,34.7425,38000.0
2013-08-30 14:30:00,55.06,55.18,55.05,55.15,46400.0,34.7362,34.8119,34.7299,34.793,46400.0
2013-08-30 15:00:00,55.15,55.23,55.06,55.14,59400.0,34.793,34.8434,34.7362,34.7866,59400.0
2013-08-30 15:30:00,55.13,55.2,54.97,55.14,203900.0,34.7803,34.8245,34.6794,34.7866,203900.0
2013-09-03 09:30:00,55.8,56.43,55.8,56.25,119400.0,35.203,35.6005,35.203,35.4869,119400.0
2013-09-03 10:00:00,56.26,56.36,55.93,56.1,65500.0,35.4932,35.5563,35.285,35.3923,65500.0
2013-09-03 10:30:00,56.1,56.34,56.08,56.13,63600.0,35.3923,35.5437,35.3797,35.4112,63600.0
2013-09-03 11:00:00,56.13,56.16,55.68,55.71,81700.0,35.4112,35.4301,35.1273,35.1462,81700.0
2013-09-03 11:30:00,55.73,55.79,55.52,55.59,85700.0,35.1589,35.1967,35.0264,35.0705,85700.0
2013-09-03 12:00:00,55.61,55.78,55.57,55.69,73000.0,35.0832,35.1904,35.0579,35.1336,73000.0
2013-09-03 12:30:00,55.71,55.72,55.37,55.37,66700.0,35.1462,35.1526,34.9317,34.9317,66700.0
2013-09-03 13:00:00,55.35,55.45,55.23,55.3,76500.0,34.9191,34.9822,34.8434,34.8876,76500.0
2013-09-03 13:30:00,55.3,55.35,55.11,55.12,74100.0,34.8876,34.9191,34.7677,34.774,74100.0
2013-09-03 14:00:00,55.15,55.32,55.13,55.26,63200.0,34.793,34.9002,34.7803,34.8623,63200.0
2013-09-03 14:30:00,55.25,55.32,55.13,55.31,55100.0,34.856,34.9002,34.7803,34.8939,55100.0
2013-09-03 15:00:00,55.33,55.51,55.3,55.42,83100.0,34.9065,35.0201,34.8876,34.9633,83100.0
2013-09-03 15:30:00,55.43,55.5,55.3,55.4,195800.0,34.9696,35.0138,34.8876,34.9507,195800.0
2013-09-04 09:30:00,55.28,56.34,55.28,56.26,116000.0,34.875,35.5437,34.875,35.4932,116000.0
2013-09-04 10:00:00,56.21,56.75,56.21,56.73,160600.0,35.4617,35.8024,35.4617,35.7897,160600.0
2013-09-04 10:30:00,56.75,57.01,56.65,57.01,112600.0,35.8024,35.9664,35.7393,35.9664,112600.0
2013-09-04 11:00:00,57.01,57.4,56.96,57.32,244000.0,35.9664,36.2124,35.9348,36.162,244000.0
2013-09-04 11:30:00,57.32,57.66,57.31,57.5,272200.0,36.162,36.3765,36.1556,36.2755,272200.0
2013-09-04 12:00:00,57.52,57.59,57.39,57.43,124500.0,36.2881,36.3323,36.2061,36.2314,124500.0
2013-09-04 12:30:00,57.46,57.56,57.42,57.51,54600.0,36.2503,36.3134,36.225,36.2818,54600.0
2013-09-04 13:00:00,57.53,57.54,57.44,57.46,38700.0,36.2944,36.3008,36.2377,36.2503,38700.0
2013-09-04 13:30:00,57.46,57.51,57.41,57.5,106900.0,36.2503,36.2818,36.2187,36.2755,106900.0
2013-09-04 14:00:00,57.5,57.87,57.47,57.84,154800.0,36.2755,36.5089,36.2566,36.49,154800.0
2013-09-04 14:30:00,57.84,58.34,57.75,58.3,415600.0,36.49,36.8055,36.4332,36.7802,415600.0
2013-09-04 15:00:00,58.3,58.84,58.27,58.33,706800.0,36.7802,37.1209,36.7613,36.7991,706800.0
2013-09-04 15:30:00,58.33,58.49,58.18,58.42,496300.0,36.7991,36.9001,36.7045,36.8559,496300.0
2013-09-05 09:30:00,58.46,58.69,58.17,58.3,138600.0,36.8812,37.0263,36.6982,36.7802,138600.0
2013-09-05 10:00:00,58.26,58.26,57.96,58.16,137100.0,36.755,36.755,36.5657,36.6919,137100.0
2013-09-05 10:30:00,58.16,58.2,57.79,57.8,126000.0,36.6919,36.7171,36.4585,36.4648,126000.0
2013-09-05 11:00:00,57.78,58.03,57.77,57.86,58900.0,36.4522,36.6099,36.4459,36.5026,58900.0
2013-09-05 11:30:00,57.86,57.98,57.86,57.9,58100.0,36.5026,36.5783,36.5026,36.5279,58100.0
2013-09-05 12:00:00,57.89,58.05,57.85,58.02,64700.0,36.5216,36.6225,36.4963,36.6036,64700.0
2013-09-05 12:30:00,58.03,58.31,57.97,58.25,198300.0,36.6099,36.7865,36.572,36.7487,198300.0
2013-09-05 13:00:00,58.24,58.31,58.15,58.3,88100.0,36.7424,36.7865,36.6856,36.7802,88100.0
2013-09-05 13:30:00,58.31,58.38,58.2,58.23,61800.0,36.7865,36.8307,36.7171,36.7361,61800.0
2013-09-05 14:00:00,58.22,58.35,58.2,58.27,100600.0,36.7297,36.8118,36.7171,36.7613,100600.0
2013-09-05 14:30:00,58.28,58.36,58.2,58.31,209200.0,36.7676,36.8181,36.7171,36.7865,209200.0
2013-09-05 15:00:00,58.32,58.43,58.31,58.43,120300.0,36.7928,36.8622,36.7865,36.8622,120300.0
2013-09-05 15:30:00,58.43,58.55,58.4,58.54,293600.0,36.8622,36.9379,36.8433,36.9316,293600.0
2013-09-06 09:30:00,58.92,58.92,58.1,58.4,200400.0,37.1714,37.1714,36.654,36.8433,200400.0
2013-09-06 10:00:00,58.34,58.75,58.0,58.66,140600.0,36.8055,37.0641,36.591,37.0073,140600.0
2013-09-06 10:30:00,58.66,59.02,58.56,58.94,92000.0,37.0073,37.2345,36.9442,37.184,92000.0
2013-09-06 11:00:00,58.95,59.08,58.83,58.95,78700.0,37.1903,37.2723,37.1146,37.1903,78700.0
2013-09-06 11:30:00,58.96,59.05,58.86,58.94,76200.0,37.1966,37.2534,37.1335,37.184,76200.0
2013-09-06 12:00:00,58.93,59.03,58.9,59.0,117500.0,37.1777,37.2408,37.1587,37.2218,117500.0
2013-09-06 12:30:00,58.98,59.04,58.77,59.0,90500.0,37.2092,37.2471,37.0767,37.2218,90500.0
2013-09-06 13:00:00,59.0,59.15,58.98,59.08,90600.0,37.2218,37.3165,37.2092,37.2723,90600.0
2013-09-06 13:30:00,59.09,59.43,59.0,59.37,124800.0,37.2786,37.4931,37.2218,37.4553,124800.0
2013-09-06 14:00:00,59.38,59.41,59.04,59.07,83300.0,37.4616,37.4805,37.2471,37.266,83300.0
2013-09-06 14:30:00,59.08,59.1,58.91,58.96,59100.0,37.2723,37.2849,37.1651,37.1966,59100.0
2013-09-06 15:00:00,58.96,59.05,58.8,58.99,102300.0,37.1966,37.2534,37.0957,37.2155,102300.0
2013-09-06 15:30:00,59.0,59.0,58.73,58.77,182800.0,37.2218,37.2218,37.0515,37.0767,182800.0
2013-09-09 09:30:00,58.85,59.0,58.58,58.62,88500.0,37.1272,37.2218,36.9569,36.9821,88500.0
2013-09-09 10:00:00,58.64,58.72,58.38,58.55,77200.0,36.9947,37.0452,36.8307,36.9379,77200.0
2013-09-09 10:30:00,58.52,58.64,58.41,58.63,55300.0,36.919,36.9947,36.8496,36.9884,55300.0
2013-09-09 11:00:00,58.63,58.74,58.55,58.68,51900.0,36.9884,37.0578,36.9379,37.02,51900.0
2013-09-09 11:30:00,58.69,58.86,58.69,58.74,79100.0,37.0263,37.1335,37.0263,37.0578,79100.0
2013-09-09 12:00:00,58.74,58.87,58.74,58.87,59100.0,37.0578,37.1398,37.0578,37.1398,59100.0
2013-09-09 12:30:00,58.87,58.89,58.74,58.79,33500.0,37.1398,37.1524,37.0578,37.0893,33500.0
2013-09-09 13:00:00,58.8,58.9,58.79,58.88,34500.0,37.0957,37.1587,37.0893,37.1461,34500.0
2013-09-09 13:30:00,58.88,59.04,58.88,59.0,62700.0,37.1461,37.2471,37.1461,37.2218,62700.0
2013-09-09 14:00:00,59.01,59.12,58.99,59.03,72100.0,37.2281,37.2975,37.2155,37.2408,72100.0
2013-09-09 14:30:00,59.04,59.05,58.9,58.9,68700.0,37.2471,37.2534,37.1587,37.1587,68700.0
2013-09-09 15:00:00,58.91,58.96,58.79,58.8,70000.0,37.1651,37.1966,37.0893,37.0957,70000.0
2013-09-09 15:30:00,58.81,58.92,58.81,58.88,155800.0,37.102,37.1714,37.102,37.1461,155800.0
2013-09-10 09:30:00,59.06,59.6,58.99,59.36,121200.0,37.2597,37.6004,37.2155,37.449,121200.0
2013-09-10 10:00:00,59.4,59.72,59.37,59.62,152500.0,37.4742,37.6761,37.4553,37.613,152500.0
2013-09-10 10:30:00,59.63,59.79,59.55,59.73,101700.0,37.6193,37.7202,37.5688,37.6824,101700.0
2013-09-10 11:00:00,59.74,59.96,59.74,59.83,104700.0,37.6887,37.8275,37.6887,37.7455,104700.0
2013-09-10 11:30:00,59.81,59.84,59.46,59.46,93000.0,37.7328,37.7518,37.512,37.512,93000.0
2013-09-10 12:00:00,59.47,59.52,59.39,59.52,77000.0,37.5183,37.5499,37.4679,37.5499,77000.0
2013-09-10 12:30:00,59.52,59.79,59.51,59.77,64000.0,37.5499,37.7202,37.5436,37.7076,64000.0
2013-09-10 13:00:00,59.76,59.85,59.65,59.68,85900.0,37.7013,37.7581,37.6319,37.6508,85900.0
2013-09-10 13:30:00,59.65,59.72,59.63,59.65,35400.0,37.6319,37.6761,37.6193,37.6319,35400.0
2013-09-10 14:00:00,59.68,59.71,59.55,59.55,46400.0,37.6508,37.6698,37.5688,37.5688,46400.0
2013-09-10 14:30:00,59.56,59.71,59.53,59.7,59300.0,37.5751,37.6698,37.5562,37.6634,59300.0
2013-09-10 15:00:00,59.7,59.71,59.6,59.62,73000.0,37.6634,37.6698,37.6004,37.613,73000.0
2013-09-10 15:30:00,59.61,59.64,59.53,59.62,246700.0,37.6067,37.6256,37.5562,37.613,246700.0
2013-09-11 09:30:00,59.34,59.55,59.06,59.16,110700.0,37.4363,37.5688,37.2597,37.3228,110700.0
2013-09-11 10:00:00,59.14,59.38,59.12,59.29,65200.0,37.3102,37.4616,37.2975,37.4048,65200.0
2013-09-11 10:30:00,59.27,59.5,59.26,59.48,32800.0,37.3922,37.5373,37.3859,37.5247,32800.0
2013-09-11 11:00:00,59.48,59.55,59.44,59.49,51500.0,37.5247,37.5688,37.4994,37.531,51500.0
2013-09-11 11:30:00,59.48,59.69,59.48,59.63,46700.0,37.5247,37.6571,37.5247,37.6193,46700.0
2013-09-11 12:00:00,59.63,59.88,59.61,59.88,44600.0,37.6193,37.777,37.6067,37.777,44600.0
2013-09-11 12:30:00,59.89,59.97,59.84,59.92,41800.0,37.7833,37.8338,37.7518,37.8022,41800.0
2013-09-11 13:00:00,59.92,59.96,59.87,59.96,51800.0,37.8022,37.8275,37.7707,37.8275,51800.0
2013-09-11 13:30:00,59.95,60.0,59.89,59.93,41300.0,37.8212,37.8527,37.7833,37.8086,41300.0
2013-09-11 14:00:00,59.94,59.95,59.82,59.95,42700.0,37.8149,37.8212,37.7392,37.8212,42700.0
2013-09-11 14:30:00,59.95,59.96,59.85,59.87,38800.0,37.8212,37.8275,37.7581,37.7707,38800.0
2013-09-11 15:00:00,59.87,59.88,59.76,59.78,48500.0,37.7707,37.777,37.7013,37.7139,48500.0
2013-09-11 15:30:00,59.78,59.86,59.7,59.74,158200.0,37.7139,37.7644,37.6634,37.6887,158200.0
2013-09-12 09:30:00,59.81,59.99,59.65,59.96,101900.0,37.7328,37.8464,37.6319,37.8275,101900.0
2013-09-12 10:00:00,59.96,60.28,59.96,60.28,156400.0,37.8275,38.0294,37.8275,38.0294,156400.0
2013-09-12 10:30:00,60.29,60.39,60.21,60.31,59200.0,38.0357,38.0988,37.9852,38.0483,59200.0
2013-09-12 11:00:00,60.31,60.41,60.14,60.21,74900.0,38.0483,38.1114,37.941,37.9852,74900.0
2013-09-12 11:30:00,60.21,60.24,59.98,60.03,47300.0,37.9852,38.0041,37.8401,37.8716,47300.0
2013-09-12 12:00:00,60.03,60.03,59.75,59.84,34900.0,37.8716,37.8716,37.695,37.7518,34900.0
2013-09-12 12:30:00,59.84,59.99,59.84,59.96,23400.0,37.7518,37.8464,37.7518,37.8275,23400.0
2013-09-12 13:00:00,59.95,60.16,59.95,60.15,26900.0,37.8212,37.9537,37.8212,37.9473,26900.0
2013-09-12 13:30:00,60.16,60.25,60.16,60.2,28500.0,37.9537,38.0104,37.9537,37.9789,28500.0
2013-09-12 14:00:00,60.2,60.28,60.19,60.23,45900.0,37.9789,38.0294,37.9726,37.9978,45900.0
2013-09-12 14:30:00,60.22,60.31,60.05,60.28,62800.0,37.9915,38.0483,37.8843,38.0294,62800.0
2013-09-12 15:00:00,60.28,60.28,60.12,60.19,68800.0,38.0294,38.0294,37.9284,37.9726,68800.0
2013-09-12 15:30:00,60.19,60.22,60.11,60.21,149300.0,37.9726,37.9915,37.9221,37.9852,149300.0
2013-09-13 09:30:00,60.46,60.47,60.09,60.22,72300.0,38.1429,38.1492,37.9095,37.9915,72300.0
2013-09-13 10:00:00,60.19,60.19,59.67,59.83,53000.0,37.9726,37.9726,37.6445,37.7455,53000.0
2013-09-13 10:30:00,59.84,59.97,59.83,59.88,35800.0,37.7518,37.8338,37.7455,37.777,35800.0
2013-09-13 11:00:00,59.88,60.07,59.82,60.06,30500.0,37.777,37.8969,37.7392,37.8906,30500.0
2013-09-13 11:30:00,60.07,60.23,60.07,60.13,44700.0,37.8969,37.9978,37.8969,37.9347,44700.0
2013-09-13 12:00:00,60.14,60.3,60.14,60.23,44200.0,37.941,38.042,37.941,37.9978,44200.0
2013-09-13 12:30:00,60.22,60.24,60.14,60.14,29400.0,37.9915,38.0041,37.941,37.941,29400.0
2013-09-13 13:00:00,60.14,60.25,60.11,60.2,36400.0,37.941,38.0104,37.9221,37.9789,36400.0
2013-09-13 13:30:00,60.21,60.26,60.19,60.23,36100.0,37.9852,38.0167,37.9726,37.9978,36100.0
2013-09-13 14:00:00,60.24,60.31,60.24,60.29,64000.0,38.0041,38.0483,38.0041,38.0357,64000.0
2013-09-13 14:30:00,60.28,60.3,60.25,60.3,51800.0,38.0294,38.042,38.0104,38.042,51800.0
2013-09-13 15:00:00,60.29,60.3,60.22,60.28,69300.0,38.0357,38.042,37.9915,38.0294,69300.0
2013-09-13 15:30:00,60.27,60.3,60.21,60.28,145600.0,38.0231,38.042,37.9852,38.0294,145600.0
2013-09-16 09:30:00,60.47,60.94,60.46,60.82,180000.0,38.1492,38.4457,38.1429,38.37,180000.0
2013-09-16 10:00:00,60.82,61.1,60.64,61.0,182400.0,38.37,38.5467,38.2565,38.4836,182400.0
2013-09-16 10:30:00,61.0,61.13,60.87,60.99,68500.0,38.4836,38.5656,38.4016,38.4773,68500.0
2013-09-16 11:00:00,61.0,61.14,60.96,61.0,91900.0,38.4836,38.5719,38.4584,38.4836,91900.0
2013-09-16 11:30:00,61.0,61.07,60.95,61.01,51500.0,38.4836,38.5278,38.452,38.4899,51500.0
2013-09-16 12:00:00,60.99,61.14,60.91,61.08,44600.0,38.4773,38.5719,38.4268,38.5341,44600.0
2013-09-16 12:30:00,61.08,61.1,60.93,60.93,48600.0,38.5341,38.5467,38.4394,38.4394,48600.0
2013-09-16 13:00:00,60.91,61.08,60.91,61.0,89800.0,38.4268,38.5341,38.4268,38.4836,89800.0
2013-09-16 13:30:00,61.0,61.0,60.68,60.95,82700.0,38.4836,38.4836,38.2817,38.452,82700.0
2013-09-16 14:00:00,60.96,61.01,60.84,60.98,77800.0,38.4584,38.4899,38.3827,38.471,77800.0
2013-09-16 14:30:00,60.98,61.06,60.92,60.99,104300.0,38.471,38.5214,38.4331,38.4773,104300.0
2013-09-16 15:00:00,60.98,61.08,60.96,61.0,161800.0,38.471,38.5341,38.4584,38.4836,161800.0
2013-09-16 15:30:00,61.0,61.1,60.94,61.09,283600.0,38.4836,38.5467,38.4457,38.5404,283600.0
2013-09-17 09:30:00,61.06,61.44,60.97,61.19,114100.0,38.5214,38.7612,38.4647,38.6035,114100.0
2013-09-17 10:00:00,61.19,61.32,61.05,61.07,55100.0,38.6035,38.6855,38.5151,38.5278,55100.0
2013-09-17 10:30:00,61.09,61.3,61.09,61.27,78200.0,38.5404,38.6729,38.5404,38.6539,78200.0
2013-09-17 11:00:00,61.26,61.36,61.22,61.25,47400.0,38.6476,38.7107,38.6224,38.6413,47400.0
2013-09-17 11:30:00,61.23,61.25,61.05,61.17,62500.0,38.6287,38.6413,38.5151,38.5908,62500.0
2013-09-17 12:00:00,61.17,61.3,61.1,61.3,29300.0,38.5908,38.6729,38.5467,38.6729,29300.0
2013-09-17 12:30:00,61.3,61.46,61.26,61.44,37900.0,38.6729,38.7738,38.6476,38.7612,37900.0
2013-09-17 13:00:00,61.44,61.48,61.41,61.48,80300.0,38.7612,38.7864,38.7423,38.7864,80300.0
2013-09-17 13:30:00,61.48,61.61,61.48,61.56,92500.0,38.7864,38.8684,38.7864,38.8369,92500.0
2013-09-17 14:00:00,61.57,61.67,61.53,61.66,89600.0,38.8432,38.9063,38.818,38.9,89600.0
2013-09-17 14:30:00,61.66,61.8,61.52,61.52,151800.0,38.9,38.9883,38.8116,38.8116,151800.0
2013-09-17 15:00:00,61.51,61.53,61.42,61.53,115100.0,38.8053,38.818,38.7486,38.818,115100.0
2013-09-17 15:30:00,61.52,61.71,61.52,61.68,385000.0,38.8116,38.9315,38.8116,38.9126,385000.0
2013-09-18 09:30:00,61.8,61.8,61.46,61.47,77100.0,38.9883,38.9883,38.7738,38.7801,77100.0
2013-09-18 10:00:00,61.45,61.47,60.93,60.99,117200.0,38.7675,38.7801,38.4394,38.4773,117200.0
2013-09-18 10:30:00,60.99,61.18,60.99,61.09,49100.0,38.4773,38.5971,38.4773,38.5404,49100.0
2013-09-18 11:00:00,61.09,61.15,60.99,61.14,67200.0,38.5404,38.5782,38.4773,38.5719,67200.0
2013-09-18 11:30:00,61.15,61.31,61.14,61.28,39400.0,38.5782,38.6792,38.5719,38.6602,39400.0
2013-09-18 12:00:00,61.28,61.32,61.2,61.25,34500.0,38.6602,38.6855,38.6098,38.6413,34500.0
2013-09-18 12:30:00,61.26,61.27,61.19,61.21,33200.0,38.6476,38.6539,38.6035,38.6161,33200.0
2013-09-18 13:00:00,61.21,61.38,61.21,61.34,27100.0,38.6161,38.7233,38.6161,38.6981,27100.0
2013-09-18 13:30:00,61.34,61.37,61.27,61.27,35200.0,38.6981,38.717,38.6539,38.6539,35200.0
2013-09-18 14:00:00,61.28,61.83,61.28,61.77,91700.0,38.6602,39.0072,38.6602,38.9694,91700.0
2013-09-18 14:30:00,61.77,62.06,61.76,62.04,89800.0,38.9694,39.1523,38.9631,39.1397,89800.0
2013-09-18 15:00:00,62.04,62.1,61.98,62.01,82300.0,39.1397,39.1776,39.1019,39.1208,82300.0
2013-09-18 15:30:00,62.02,62.11,61.93,62.04,132500.0,39.1271,39.1839,39.0703,39.1397,132500.0
2013-09-19 09:30:00,62.11,62.45,61.85,62.04,109300.0,39.1839,39.3984,39.0198,39.1397,109300.0
2013-09-19 10:00:00,62.04,62.11,61.76,62.04,72500.0,39.1397,39.1839,38.9631,39.1397,72500.0
2013-09-19 10:30:00,62.04,62.11,61.97,62.07,59200.0,39.1397,39.1839,39.0955,39.1586,59200.0
2013-09-19 11:00:00,62.1,62.1,61.93,61.94,41700.0,39.1776,39.1776,39.0703,39.0766,41700.0
2013-09-19 11:30:00,61.94,61.97,61.67,61.69,85700.0,39.0766,39.0955,38.9063,38.9189,85700.0
2013-09-19 12:00:00,61.68,61.73,61.53,61.61,68800.0,38.9126,38.9441,38.818,38.8684,68800.0
2013-09-19 12:30:00,61.6,61.63,61.45,61.45,60000.0,38.8621,38.881,38.7675,38.7675,60000.0
2013-09-19 13:00:00,61.45,61.52,61.32,61.52,47600.0,38.7675,38.8116,38.6855,38.8116,47600.0
2013-09-19 13:30:00,61.52,61.58,61.44,61.53,58800.0,38.8116,38.8495,38.7612,38.818,58800.0
2013-09-19 14:00:00,61.52,61.81,61.5,61.78,52300.0,38.8116,38.9946,38.799,38.9757,52300.0
2013-09-19 14:30:00,61.77,61.78,61.68,61.77,33300.0,38.9694,38.9757,38.9126,38.9694,33300.0
2013-09-19 15:00:00,61.77,61.88,61.73,61.84,54200.0,38.9694,39.0388,38.9441,39.0135,54200.0
2013-09-19 15:30:00,61.83,61.9,61.73,61.78,136100.0,39.0072,39.0514,38.9441,38.9757,136100.0
2013-09-20 09:30:00,61.83,62.07,61.68,61.78,337900.0,39.0072,39.1586,38.9126,38.9757,337900.0
2013-09-20 10:00:00,61.78,61.78,61.41,61.53,74600.0,38.9757,38.9757,38.7423,38.818,74600.0
2013-09-20 10:30:00,61.53,61.73,61.46,61.65,48500.0,38.818,38.9441,38.7738,38.8937,48500.0
2013-09-20 11:00:00,61.66,61.75,61.63,61.64,33100.0,38.9,38.9568,38.881,38.8874,33100.0
2013-09-20 11:30:00,61.64,61.7,61.53,61.57,28300.0,38.8874,38.9252,38.818,38.8432,28300.0
2013-09-20 12:00:00,61.58,61.69,61.57,61.61,53500.0,38.8495,38.9189,38.8432,38.8684,53500.0
2013-09-20 12:30:00,61.61,61.68,61.55,61.58,55800.0,38.8684,38.9126,38.8306,38.8495,55800.0
2013-09-20 13:00:00,61.58,61.59,61.39,61.44,63200.0,38.8495,38.8558,38.7296,38.7612,63200.0
2013-09-20 13:30:00,61.43,61.56,61.37,61.47,48600.0,38.7549,38.8369,38.717,38.7801,48600.0
2013-09-20 14:00:00,61.48,61.63,61.43,61.62,53000.0,38.7864,38.881,38.7549,38.8747,53000.0
2013-09-20 14:30:00,61.63,61.65,61.48,61.62,42400.0,38.881,38.8937,38.7864,38.8747,42400.0
2013-09-20 15:00:00,61.62,61.69,61.4,61.4,55700.0,38.8747,38.9189,38.7359,38.7359,55700.0
2013-09-20 15:30:00,61.4,61.46,61.17,61.26,316300.0,38.7359,38.7738,38.5908,38.6476,316300.0
2013-09-23 09:30:00,61.31,61.53,61.24,61.36,108100.0,38.6792,38.818,38.635,38.7107,108100.0
2013-09-23 10:00:00,61.35,61.38,61.06,61.2,74600.0,38.7044,38.7233,38.5214,38.6098,74600.0
2013-09-23 10:30:00,61.17,61.29,61.02,61.05,51100.0,38.5908,38.6665,38.4962,38.5151,51100.0
2013-09-23 11:00:00,61.04,61.11,60.87,61.08,40600.0,38.5088,38.553,38.4016,38.5341,40600.0
2013-09-23 11:30:00,61.09,61.28,61.04,61.07,30500.0,38.5404,38.6602,38.5088,38.5278,30500.0
2013-09-23 12:00:00,61.07,61.41,61.07,61.37,40300.0,38.5278,38.7423,38.5278,38.717,40300.0
2013-09-23 12:30:00,61.39,61.39,61.22,61.31,47800.0,38.7296,38.7296,38.6224,38.6792,47800.0
2013-09-23 13:00:00,61.31,61.41,61.26,61.37,30200.0,38.6792,38.7423,38.6476,38.717,30200.0
2013-09-23 13:30:00,61.36,61.61,61.36,61.61,33200.0,38.7107,38.8684,38.7107,38.8684,33200.0
2013-09-23 14:00:00,61.62,61.67,61.44,61.47,42100.0,38.8747,38.9063,38.7612,38.7801,42100.0
2013-09-23 14:30:00,61.46,61.57,61.41,61.57,39000.0,38.7738,38.8432,38.7423,38.8432,39000.0
2013-09-23 15:00:00,61.55,61.57,61.42,61.43,68300.0,38.8306,38.8432,38.7486,38.7549,68300.0
2013-09-23 15:30:00,61.42,61.49,61.25,61.28,193900.0,38.7486,38.7927,38.6413,38.6602,193900.0
2013-09-24 09:30:00,61.36,61.5,61.19,61.3,340100.0,38.7107,38.799,38.6035,38.6729,340100.0
2013-09-24 10:00:00,61.28,61.32,61.11,61.19,186300.0,38.6602,38.6855,38.553,38.6035,186300.0
2013-09-24 10:30:00,61.19,61.27,60.99,61.05,240100.0,38.6035,38.6539,38.4773,38.5151,240100.0
2013-09-24 11:00:00,61.06,61.18,60.99,61.01,93500.0,38.5214,38.5971,38.4773,38.4899,93500.0
2013-09-24 11:30:00,61.01,61.07,60.84,60.92,105700.0,38.4899,38.5278,38.3827,38.4331,105700.0
2013-09-24 12:00:00,60.93,61.24,60.93,61.21,83800.0,38.4394,38.635,38.4394,38.6161,83800.0
2013-09-24 12:30:00,61.22,61.25,61.18,61.2,91800.0,38.6224,38.6413,38.5971,38.6098,91800.0
2013-09-24 13:00:00,61.2,61.28,61.18,61.2,100000.0,38.6098,38.6602,38.5971,38.6098,100000.0
2013-09-24 13:30:00,61.2,61.23,61.12,61.16,122300.0,38.6098,38.6287,38.5593,38.5845,122300.0
2013-09-24 14:00:00,61.16,61.31,61.16,61.24,185200.0,38.5845,38.6792,38.5845,38.635,185200.0
2013-09-24 14:30:00,61.23,61.29,61.16,61.2,90100.0,38.6287,38.6665,38.5845,38.6098,90100.0
2013-09-24 15:00:00,61.2,61.29,61.18,61.21,138700.0,38.6098,38.6665,38.5971,38.6161,138700.0
2013-09-24 15:30:00,61.2,61.31,61.11,61.13,337600.0,38.6098,38.6792,38.553,38.5656,337600.0
2013-09-25 09:30:00,61.42,61.95,61.16,61.4,407700.0,38.7486,39.0829,38.5845,38.7359,407700.0
2013-09-25 10:00:00,61.42,61.69,61.3,61.63,210000.0,38.7486,38.9189,38.6729,38.881,210000.0
2013-09-25 10:30:00,61.64,61.95,61.61,61.69,95500.0,38.8874,39.0829,38.8684,38.9189,95500.0
2013-09-25 11:00:00,61.7,61.7,61.47,61.56,118900.0,38.9252,38.9252,38.7801,38.8369,118900.0
2013-09-25 11:30:00,61.57,61.76,61.55,61.75,83400.0,38.8432,38.9631,38.8306,38.9568,83400.0
2013-09-25 12:00:00,61.74,61.79,61.5,61.6,73700.0,38.9504,38.982,38.799,38.8621,73700.0
2013-09-25 12:30:00,61.62,61.66,61.54,61.59,55400.0,38.8747,38.9,38.8243,38.8558,55400.0
2013-09-25 13:00:00,61.6,61.77,61.6,61.63,43700.0,38.8621,38.9694,38.8621,38.881,43700.0
2013-09-25 13:30:00,61.63,61.63,61.3,61.55,76900.0,38.881,38.881,38.6729,38.8306,76900.0
2013-09-25 14:00:00,61.56,61.65,61.49,61.56,60800.0,38.8369,38.8937,38.7927,38.8369,60800.0
2013-09-25 14:30:00,61.56,61.62,61.51,61.54,82500.0,38.8369,38.8747,38.8053,38.8243,82500.0
2013-09-25 15:00:00,61.54,61.58,61.4,61.48,144000.0,38.8243,38.8495,38.7359,38.7864,144000.0
2013-09-25 15:30:00,61.47,61.59,61.42,61.48,181800.0,38.7801,38.8558,38.7486,38.7864,181800.0
2013-09-26 09:30:00,61.96,61.96,61.25,61.46,78900.0,39.0892,39.0892,38.6413,38.7738,78900.0
2013-09-26 10:00:00,61.46,61.5,61.3,61.34,123000.0,38.7738,38.799,38.6729,38.6981,123000.0
2013-09-26 10:30:00,61.35,61.45,61.18,61.2,80400.0,38.7044,38.7675,38.5971,38.6098,80400.0
2013-09-26 11:00:00,61.17,61.17,60.84,60.93,84600.0,38.5908,38.5908,38.3827,38.4394,84600.0
2013-09-26 11:30:00,60.92,61.1,60.86,60.95,79500.0,38.4331,38.5467,38.3953,38.452,79500.0
2013-09-26 12:00:00,60.95,61.01,60.82,60.92,95100.0,38.452,38.4899,38.37,38.4331,95100.0
2013-09-26 12:30:00,60.93,61.1,60.88,60.91,44800.0,38.4394,38.5467,38.4079,38.4268,44800.0
2013-09-26 13:00:00,60.92,61.1,60.92,61.08,48800.0,38.4331,38.5467,38.4331,38.5341,48800.0
2013-09-26 13:30:00,61.09,61.11,61.01,61.08,82800.0,38.5404,38.553,38.4899,38.5341,82800.0
2013-09-26 14:00:00,61.07,61.07,60.89,60.94,57300.0,38.5278,38.5278,38.4142,38.4457,57300.0
2013-09-26 14:30:00,60.94,60.95,60.85,60.9,62700.0,38.4457,38.452,38.389,38.4205,62700.0
2013-09-26 15:00:00,60.9,60.97,60.81,60.85,109500.0,38.4205,38.4647,38.3637,38.389,109500.0
2013-09-26 15:30:00,60.85,61.03,60.8,60.95,333000.0,38.389,38.5025,38.3574,38.452,333000.0
2013-09-27 09:30:00,60.75,60.9,60.45,60.66,93800.0,38.3259,38.4205,38.1366,38.2691,93800.0
2013-09-27 10:00:00,60.65,60.73,60.51,60.68,74600.0,38.2628,38.3133,38.1745,38.2817,74600.0
2013-09-27 10:30:00,60.68,60.91,60.66,60.89,67500.0,38.2817,38.4268,38.2691,38.4142,67500.0
2013-09-27 11:00:00,60.92,61.0,60.84,60.93,55200.0,38.4331,38.4836,38.3827,38.4394,55200.0
2013-09-27 11:30:00,60.93,61.02,60.81,60.83,74700.0,38.4394,38.4962,38.3637,38.3763,74700.0
2013-09-27 12:00:00,60.8,60.92,60.75,60.92,42200.0,38.3574,38.4331,38.3259,38.4331,42200.0
2013-09-27 12:30:00,60.91,60.95,60.8,60.82,17100.0,38.4268,38.452,38.3574,38.37,17100.0
2013-09-27 13:00:00,60.84,60.85,60.69,60.72,34500.0,38.3827,38.389,38.288,38.3069,34500.0
2013-09-27 13:30:00,60.73,60.81,60.68,60.71,67100.0,38.3133,38.3637,38.2817,38.3006,67100.0
2013-09-27 14:00:00,60.71,60.83,60.7,60.77,76000.0,38.3006,38.3763,38.2943,38.3385,76000.0
2013-09-27 14:30:00,60.75,60.91,60.74,60.84,52600.0,38.3259,38.4268,38.3196,38.3827,52600.0
2013-09-27 15:00:00,60.84,60.91,60.79,60.88,74900.0,38.3827,38.4268,38.3511,38.4079,74900.0
2013-09-27 15:30:00,60.88,61.01,60.85,60.9,202500.0,38.4079,38.4899,38.389,38.4205,202500.0
2013-09-30 09:30:00,60.41,60.58,60.34,60.36,83900.0,38.1114,38.2186,38.0672,38.0798,83900.0
2013-09-30 10:00:00,60.34,60.75,60.34,60.65,56000.0,38.0672,38.3259,38.0672,38.2628,56000.0
2013-09-30 10:30:00,60.66,60.76,60.57,60.68,41000.0,38.2691,38.3322,38.2123,38.2817,41000.0
2013-09-30 11:00:00,60.67,60.77,60.62,60.76,48300.0,38.2754,38.3385,38.2439,38.3322,48300.0
2013-09-30 11:30:00,60.75,61.04,60.75,61.03,28000.0,38.3259,38.5088,38.3259,38.5025,28000.0
2013-09-30 12:00:00,61.03,61.03,60.8,60.9,39600.0,38.5025,38.5025,38.3574,38.4205,39600.0
2013-09-30 12:30:00,60.9,60.92,60.8,60.8,22200.0,38.4205,38.4331,38.3574,38.3574,22200.0
2013-09-30 13:00:00,60.81,60.96,60.8,60.8,28800.0,38.3637,38.4584,38.3574,38.3574,28800.0
2013-09-30 13:30:00,60.82,60.91,60.66,60.75,53900.0,38.37,38.4268,38.2691,38.3259,53900.0
2013-09-30 14:00:00,60.75,60.81,60.69,60.76,38400.0,38.3259,38.3637,38.288,38.3322,38400.0
2013-09-30 14:30:00,60.77,60.93,60.77,60.85,39500.0,38.3385,38.4394,38.3385,38.389,39500.0
2013-09-30 15:00:00,60.83,60.84,60.68,60.72,58300.0,38.3763,38.3827,38.2817,38.3069,58300.0
2013-09-30 15:30:00,60.73,60.87,60.58,60.84,256800.0,38.3133,38.4016,38.2186,38.3827,256800.0
2013-10-01 09:30:00,60.76,61.28,60.76,60.8,69600.0,38.3322,38.6602,38.3322,38.3574,69600.0
2013-10-01 10:00:00,60.84,61.18,60.74,61.07,51000.0,38.3827,38.5971,38.3196,38.5278,51000.0
2013-10-01 10:30:00,61.04,61.22,60.97,61.13,96900.0,38.5088,38.6224,38.4647,38.5656,96900.0
2013-10-01 11:00:00,61.15,61.15,60.94,60.94,58900.0,38.5782,38.5782,38.4457,38.4457,58900.0
2013-10-01 11:30:00,60.97,61.04,60.94,60.96,49100.0,38.4647,38.5088,38.4457,38.4584,49100.0
2013-10-01 12:00:00,60.95,60.98,60.84,60.94,65500.0,38.452,38.471,38.3827,38.4457,65500.0
2013-10-01 12:30:00,60.93,60.94,60.58,60.6,71400.0,38.4394,38.4457,38.2186,38.2312,71400.0
2013-10-01 13:00:00,60.6,60.91,60.58,60.91,49400.0,38.2312,38.4268,38.2186,38.4268,49400.0
2013-10-01 13:30:00,60.91,60.93,60.82,60.89,68000.0,38.4268,38.4394,38.37,38.4142,68000.0
2013-10-01 14:00:00,60.87,60.88,60.56,60.59,43200.0,38.4016,38.4079,38.206,38.2249,43200.0
2013-10-01 14:30:00,60.6,60.67,60.53,60.61,66000.0,38.2312,38.2754,38.1871,38.2375,66000.0
2013-10-01 15:00:00,60.6,60.79,60.53,60.77,96700.0,38.2312,38.3511,38.1871,38.3385,96700.0
2013-10-01 15:30:00,60.77,61.05,60.77,60.99,246300.0,38.3385,38.5151,38.3385,38.4773,246300.0
2013-10-02 09:30:00,60.78,60.92,60.54,60.58,69800.0,38.3448,38.4331,38.1934,38.2186,69800.0
2013-10-02 10:00:00,60.58,60.59,60.13,60.3,80000.0,38.2186,38.2249,37.9347,38.042,80000.0
2013-10-02 10:30:00,60.29,60.7,60.25,60.67,40700.0,38.0357,38.2943,38.0104,38.2754,40700.0
2013-10-02 11:00:00,60.66,60.67,60.51,60.55,46900.0,38.2691,38.2754,38.1745,38.1997,46900.0
2013-10-02 11:30:00,60.55,60.59,60.47,60.53,31100.0,38.1997,38.2249,38.1492,38.1871,31100.0
2013-10-02 12:00:00,60.52,60.63,60.5,60.62,78500.0,38.1808,38.2502,38.1682,38.2439,78500.0
2013-10-02 12:30:00,60.64,60.79,60.64,60.76,22500.0,38.2565,38.3511,38.2565,38.3322,22500.0
2013-10-02 13:00:00,60.77,60.92,60.74,60.9,33000.0,38.3385,38.4331,38.3196,38.4205,33000.0
2013-10-02 13:30:00,60.89,60.9,60.69,60.7,54700.0,38.4142,38.4205,38.288,38.2943,54700.0
2013-10-02 14:00:00,60.71,60.83,60.68,60.78,44100.0,38.3006,38.3763,38.2817,38.3448,44100.0
2013-10-02 14:30:00,60.78,60.81,60.7,60.75,66900.0,38.3448,38.3637,38.2943,38.3259,66900.0
2013-10-02 15:00:00,60.75,60.97,60.73,60.85,89500.0,38.3259,38.4647,38.3133,38.389,89500.0
2013-10-02 15:30:00,60.85,60.96,60.71,60.94,206000.0,38.389,38.4584,38.3006,38.4457,206000.0
2013-10-03 09:30:00,60.81,61.03,60.44,60.45,55300.0,38.3637,38.5025,38.1303,38.1366,55300.0
2013-10-03 10:00:00,60.45,60.45,60.19,60.41,66600.0,38.1366,38.1366,37.9726,38.1114,66600.0
2013-10-03 10:30:00,60.4,60.4,60.1,60.23,43200.0,38.1051,38.1051,37.9158,37.9978,43200.0
2013-10-03 11:00:00,60.2,60.27,60.04,60.07,53600.0,37.9789,38.0231,37.8779,37.8969,53600.0
2013-10-03 11:30:00,60.07,60.21,59.85,59.96,54100.0,37.8969,37.9852,37.7581,37.8275,54100.0
2013-10-03 12:00:00,59.98,59.98,59.79,59.96,38300.0,37.8401,37.8401,37.7202,37.8275,38300.0
2013-10-03 12:30:00,59.96,60.27,59.9,60.23,108200.0,37.8275,38.0231,37.7896,37.9978,108200.0
2013-10-03 13:00:00,60.23,60.42,60.15,60.4,37900.0,37.9978,38.1177,37.9473,38.1051,37900.0
2013-10-03 13:30:00,60.4,60.48,60.27,60.41,63400.0,38.1051,38.1555,38.0231,38.1114,63400.0
2013-10-03 14:00:00,60.42,60.44,60.06,60.28,77900.0,38.1177,38.1303,37.8906,38.0294,77900.0
2013-10-03 14:30:00,60.3,60.41,60.15,60.31,61200.0,38.042,38.1114,37.9473,38.0483,61200.0
2013-10-03 15:00:00,60.31,60.58,60.28,60.58,187500.0,38.0483,38.2186,38.0294,38.2186,187500.0
2013-10-03 15:30:00,60.56,60.59,60.37,60.43,215000.0,38.206,38.2249,38.0861,38.124,215000.0
2013-10-04 09:30:00,60.46,60.48,59.97,59.98,177500.0,38.1429,38.1555,37.8338,37.8401,177500.0
2013-10-04 10:00:00,59.98,60.13,59.96,60.09,138100.0,37.8401,37.9347,37.8275,37.9095,138100.0
2013-10-04 10:30:00,60.1,60.15,60.0,60.1,83300.0,37.9158,37.9473,37.8527,37.9158,83300.0
2013-10-04 11:00:00,60.09,60.28,60.05,60.17,111000.0,37.9095,38.0294,37.8843,37.96,111000.0
2013-10-04 11:30:00,60.19,60.45,60.15,60.31,78700.0,37.9726,38.1366,37.9473,38.0483,78700.0
2013-10-04 12:00:00,60.31,60.46,60.24,60.45,35500.0,38.0483,38.1429,38.0041,38.1366,35500.0
2013-10-04 12:30:00,60.44,60.52,60.36,60.4,80200.0,38.1303,38.1808,38.0798,38.1051,80200.0
2013-10-04 13:00:00,60.4,60.46,60.33,60.43,80300.0,38.1051,38.1429,38.0609,38.124,80300.0
2013-10-04 13:30:00,60.44,60.57,60.44,60.55,139300.0,38.1303,38.2123,38.1303,38.1997,139300.0
2013-10-04 14:00:00,60.57,60.78,60.57,60.77,63800.0,38.2123,38.3448,38.2123,38.3385,63800.0
2013-10-04 14:30:00,60.77,60.99,60.77,60.91,109300.0,38.3385,38.4773,38.3385,38.4268,109300.0
2013-10-04 15:00:00,60.91,60.96,60.74,60.82,78500.0,38.4268,38.4584,38.3196,38.37,78500.0
2013-10-04 15:30:00,60.81,60.88,60.75,60.8,172600.0,38.3637,38.4079,38.3259,38.3574,172600.0
2013-10-07 09:30:00,60.26,60.43,59.95,60.31,58100.0,38.0167,38.124,37.8212,38.0483,58100.0
2013-10-07 10:00:00,60.31,60.65,60.25,60.6,34000.0,38.0483,38.2628,38.0104,38.2312,34000.0
2013-10-07 10:30:00,60.63,60.68,60.54,60.6,23400.0,38.2502,38.2817,38.1934,38.2312,23400.0
2013-10-07 11:00:00,60.6,60.71,60.52,60.61,35200.0,38.2312,38.3006,38.1808,38.2375,35200.0
2013-10-07 11:30:00,60.59,60.88,60.58,60.79,32900.0,38.2249,38.4079,38.2186,38.3511,32900.0
2013-10-07 12:00:00,60.79,60.82,60.72,60.72,23500.0,38.3511,38.37,38.3069,38.3069,23500.0
2013-10-07 12:30:00,60.71,60.8,60.64,60.66,31800.0,38.3006,38.3574,38.2565,38.2691,31800.0
2013-10-07 13:00:00,60.66,60.94,60.66,60.88,20800.0,38.2691,38.4457,38.2691,38.4079,20800.0
2013-10-07 13:30:00,60.89,61.0,60.8,60.99,25500.0,38.4142,38.4836,38.3574,38.4773,25500.0
2013-10-07 14:00:00,61.0,61.13,60.97,61.06,54500.0,38.4836,38.5656,38.4647,38.5214,54500.0
2013-10-07 14:30:00,61.07,61.11,61.0,61.04,66200.0,38.5278,38.553,38.4836,38.5088,66200.0
2013-10-07 15:00:00,61.03,61.06,60.84,60.86,67700.0,38.5025,38.5214,38.3827,38.3953,67700.0
2013-10-07 15:30:00,60.87,60.89,60.72,60.76,171000.0,38.4016,38.4142,38.3069,38.3322,171000.0
2013-10-08 09:30:00,60.89,61.07,60.68,60.93,65500.0,38.4142,38.5278,38.2817,38.4394,65500.0
2013-10-08 10:00:00,60.94,61.06,60.63,60.75,61100.0,38.4457,38.5214,38.2502,38.3259,61100.0
2013-10-08 10:30:00,60.74,60.74,60.23,60.33,38900.0,38.3196,38.3196,37.9978,38.0609,38900.0
2013-10-08 11:00:00,60.3,60.36,60.1,60.26,37200.0,38.042,38.0798,37.9158,38.0167,37200.0
2013-10-08 11:30:00,60.26,60.32,60.02,60.17,74500.0,38.0167,38.0546,37.8653,37.96,74500.0
2013-10-08 12:00:00,60.18,60.18,59.78,59.96,93200.0,37.9663,37.9663,37.7139,37.8275,93200.0
2013-10-08 12:30:00,59.95,60.1,59.86,60.1,81900.0,37.8212,37.9158,37.7644,37.9158,81900.0
2013-10-08 13:00:00,60.08,60.17,59.97,60.13,32900.0,37.9032,37.96,37.8338,37.9347,32900.0
2013-10-08 13:30:00,60.16,60.2,60.01,60.06,36000.0,37.9537,37.9789,37.859,37.8906,36000.0
2013-10-08 14:00:00,60.05,60.06,59.76,59.99,55900.0,37.8843,37.8906,37.7013,37.8464,55900.0
2013-10-08 14:30:00,59.98,60.08,59.84,59.96,65400.0,37.8401,37.9032,37.7518,37.8275,65400.0
2013-10-08 15:00:00,59.96,60.12,59.85,60.09,53500.0,37.8275,37.9284,37.7581,37.9095,53500.0
2013-10-08 15:30:00,60.1,60.14,59.68,59.71,226000.0,37.9158,37.941,37.6508,37.6698,226000.0
2013-10-09 09:30:00,60.03,60.04,59.3,59.55,89400.0,37.8716,37.8779,37.4111,37.5688,89400.0
2013-10-09 10:00:00,59.55,59.66,59.2,59.62,158300.0,37.5688,37.6382,37.348,37.613,158300.0
2013-10-09 10:30:00,59.61,59.77,59.27,59.27,51100.0,37.6067,37.7076,37.3922,37.3922,51100.0
2013-10-09 11:00:00,59.29,59.32,58.86,58.98,64500.0,37.4048,37.4237,37.1335,37.2092,64500.0
2013-10-09 11:30:00,58.98,59.18,58.83,59.18,92300.0,37.2092,37.3354,37.1146,37.3354,92300.0
2013-10-09 12:00:00,59.18,59.29,59.12,59.22,34200.0,37.3354,37.4048,37.2975,37.3606,34200.0
2013-10-09 12:30:00,59.21,59.3,59.06,59.09,32500.0,37.3543,37.4111,37.2597,37.2786,32500.0
2013-10-09 13:00:00,59.1,59.68,59.1,59.62,89700.0,37.2849,37.6508,37.2849,37.613,89700.0
2013-10-09 13:30:00,59.6,59.66,59.45,59.61,62300.0,37.6004,37.6382,37.5057,37.6067,62300.0
2013-10-09 14:00:00,59.58,59.65,59.38,59.52,97100.0,37.5877,37.6319,37.4616,37.5499,97100.0
2013-10-09 14:30:00,59.5,59.58,59.38,59.52,96300.0,37.5373,37.5877,37.4616,37.5499,96300.0
2013-10-09 15:00:00,59.52,59.66,59.48,59.56,168600.0,37.5499,37.6382,37.5247,37.5751,168600.0
2013-10-09 15:30:00,59.58,59.69,59.31,59.45,297500.0,37.5877,37.6571,37.4174,37.5057,297500.0
2013-10-10 09:30:00,60.04,60.74,59.86,60.7,97000.0,37.8779,38.3196,37.7644,38.2943,97000.0
2013-10-10 10:00:00,60.68,60.86,60.47,60.86,83200.0,38.2817,38.3953,38.1492,38.3953,83200.0
2013-10-10 10:30:00,60.86,60.95,60.62,60.64,50700.0,38.3953,38.452,38.2439,38.2565,50700.0
2013-10-10 11:00:00,60.63,60.87,60.6,60.86,61500.0,38.2502,38.4016,38.2312,38.3953,61500.0
2013-10-10 11:30:00,60.87,61.04,60.76,60.87,37100.0,38.4016,38.5088,38.3322,38.4016,37100.0
2013-10-10 12:00:00,60.9,60.91,60.82,60.88,28500.0,38.4205,38.4268,38.37,38.4079,28500.0
2013-10-10 12:30:00,60.9,61.01,60.86,60.86,28200.0,38.4205,38.4899,38.3953,38.3953,28200.0
2013-10-10 13:00:00,60.86,60.96,60.84,60.92,35200.0,38.3953,38.4584,38.3827,38.4331,35200.0
2013-10-10 13:30:00,60.91,60.99,60.87,60.94,35700.0,38.4268,38.4773,38.4016,38.4457,35700.0
2013-10-10 14:00:00,60.95,60.95,60.77,60.83,61300.0,38.452,38.452,38.3385,38.3763,61300.0
2013-10-10 14:30:00,60.84,61.03,60.82,61.02,66100.0,38.3827,38.5025,38.37,38.4962,66100.0
2013-10-10 15:00:00,61.01,61.28,60.99,61.26,96200.0,38.4899,38.6602,38.4773,38.6476,96200.0
2013-10-10 15:30:00,61.26,61.26,61.09,61.2,259300.0,38.6476,38.6476,38.5404,38.6098,259300.0
2013-10-11 09:30:00,60.89,61.21,60.78,61.16,68600.0,38.4142,38.6161,38.3448,38.5845,68600.0
2013-10-11 10:00:00,61.14,61.39,61.14,61.39,41100.0,38.5719,38.7296,38.5719,38.7296,41100.0
2013-10-11 10:30:00,61.37,61.46,61.3,61.46,47700.0,38.717,38.7738,38.6729,38.7738,47700.0
2013-10-11 11:00:00,61.47,61.69,61.46,61.52,51900.0,38.7801,38.9189,38.7738,38.8116,51900.0
2013-10-11 11:30:00,61.52,61.78,61.52,61.78,66700.0,38.8116,38.9757,38.8116,38.9757,66700.0
2013-10-11 12:00:00,61.78,61.88,61.72,61.86,38900.0,38.9757,39.0388,38.9378,39.0261,38900.0
2013-10-11 12:30:00,61.85,61.92,61.8,61.88,28000.0,39.0198,39.064,38.9883,39.0388,28000.0
2013-10-11 13:00:00,61.87,61.95,61.76,61.8,32400.0,39.0325,39.0829,38.9631,38.9883,32400.0
2013-10-11 13:30:00,61.78,61.8,61.66,61.74,31500.0,38.9757,38.9883,38.9,38.9504,31500.0
2013-10-11 14:00:00,61.74,61.8,61.71,61.75,34700.0,38.9504,38.9883,38.9315,38.9568,34700.0
2013-10-11 14:30:00,61.74,61.78,61.68,61.73,39100.0,38.9504,38.9757,38.9126,38.9441,39100.0
2013-10-11 15:00:00,61.74,61.76,61.5,61.58,57500.0,38.9504,38.9631,38.799,38.8495,57500.0
2013-10-11 15:30:00,61.59,61.68,61.47,61.67,170000.0,38.8558,38.9126,38.7801,38.9063,170000.0
2013-10-14 09:30:00,61.81,62.67,61.71,62.67,206300.0,38.9946,39.5372,38.9315,39.5372,206300.0
2013-10-14 10:00:00,62.68,62.82,62.49,62.71,96000.0,39.5435,39.6318,39.4236,39.5624,96000.0
2013-10-14 10:30:00,62.7,62.74,62.49,62.61,69100.0,39.5561,39.5813,39.4236,39.4993,69100.0
2013-10-14 11:00:00,62.6,62.7,62.57,62.64,35200.0,39.493,39.5561,39.4741,39.5182,35200.0
2013-10-14 11:30:00,62.65,62.98,62.65,62.97,69600.0,39.5245,39.7327,39.5245,39.7264,69600.0
2013-10-14 12:00:00,62.96,62.97,62.71,62.82,29500.0,39.7201,39.7264,39.5624,39.6318,29500.0
2013-10-14 12:30:00,62.83,62.94,62.82,62.89,26200.0,39.6381,39.7075,39.6318,39.676,26200.0
2013-10-14 13:00:00,62.9,62.97,62.81,62.82,31900.0,39.6823,39.7264,39.6255,39.6318,31900.0
2013-10-14 13:30:00,62.82,62.9,62.79,62.81,28500.0,39.6318,39.6823,39.6129,39.6255,28500.0
2013-10-14 14:00:00,62.8,62.92,62.79,62.83,38600.0,39.6192,39.6949,39.6129,39.6381,38600.0
2013-10-14 14:30:00,62.83,62.9,62.7,62.77,60000.0,39.6381,39.6823,39.5561,39.6002,60000.0
2013-10-14 15:00:00,62.75,62.88,62.7,62.79,54000.0,39.5876,39.6696,39.5561,39.6129,54000.0
2013-10-14 15:30:00,62.79,62.88,62.65,62.87,150900.0,39.6129,39.6696,39.5245,39.6633,150900.0
2013-10-15 09:30:00,62.4,62.7,62.35,62.43,99400.0,39.3668,39.5561,39.3353,39.3857,99400.0
2013-10-15 10:00:00,62.47,62.5,62.3,62.47,46700.0,39.411,39.4299,39.3037,39.411,46700.0
2013-10-15 10:30:00,62.47,62.55,62.27,62.32,49300.0,39.411,39.4615,39.2848,39.3164,49300.0
2013-10-15 11:00:00,62.31,62.6,62.17,62.55,57700.0,39.31,39.493,39.2217,39.4615,57700.0
2013-10-15 11:30:00,62.57,62.63,62.37,62.44,42900.0,39.4741,39.5119,39.3479,39.3921,42900.0
2013-10-15 12:00:00,62.42,62.43,62.09,62.1,35400.0,39.3794,39.3857,39.1712,39.1776,35400.0
2013-10-15 12:30:00,62.11,62.2,62.1,62.14,37200.0,39.1839,39.2406,39.1776,39.2028,37200.0
2013-10-15 13:00:00,62.13,62.21,62.09,62.1,45500.0,39.1965,39.247,39.1712,39.1776,45500.0
2013-10-15 13:30:00,62.1,62.31,62.05,62.21,45000.0,39.1776,39.31,39.146,39.247,45000.0
2013-10-15 14:00:00,62.21,62.34,62.07,62.09,60900.0,39.247,39.329,39.1586,39.1712,60900.0
2013-10-15 14:30:00,62.09,62.24,61.96,62.18,102000.0,39.1712,39.2659,39.0892,39.228,102000.0
2013-10-15 15:00:00,62.2,62.39,62.17,62.31,85900.0,39.2406,39.3605,39.2217,39.31,85900.0
2013-10-15 15:30:00,62.31,62.31,61.92,61.95,305900.0,39.31,39.31,39.064,39.0829,305900.0
2013-10-16 09:30:00,62.09,62.62,61.76,62.49,158000.0,39.1712,39.5056,38.9631,39.4236,158000.0
2013-10-16 10:00:00,62.5,62.7,62.35,62.68,119700.0,39.4299,39.5561,39.3353,39.5435,119700.0
2013-10-16 10:30:00,62.67,62.88,62.64,62.83,64600.0,39.5372,39.6696,39.5182,39.6381,64600.0
2013-10-16 11:00:00,62.83,62.92,62.7,62.74,45900.0,39.6381,39.6949,39.5561,39.5813,45900.0
2013-10-16 11:30:00,62.74,62.89,62.7,62.75,35700.0,39.5813,39.676,39.5561,39.5876,35700.0
2013-10-16 12:00:00,62.74,62.88,62.72,62.8,36100.0,39.5813,39.6696,39.5687,39.6192,36100.0
2013-10-16 12:30:00,62.76,62.96,62.71,62.79,38100.0,39.5939,39.7201,39.5624,39.6129,38100.0
2013-10-16 13:00:00,62.8,62.87,62.71,62.85,23600.0,39.6192,39.6633,39.5624,39.6507,23600.0
2013-10-16 13:30:00,62.85,62.96,62.85,62.86,28500.0,39.6507,39.7201,39.6507,39.657,28500.0
2013-10-16 14:00:00,62.86,62.92,62.78,62.78,43800.0,39.657,39.6949,39.6066,39.6066,43800.0
2013-10-16 14:30:00,62.78,62.9,62.75,62.89,44300.0,39.6066,39.6823,39.5876,39.676,44300.0
2013-10-16 15:00:00,62.89,62.97,62.85,62.94,60800.0,39.676,39.7264,39.6507,39.7075,60800.0
2013-10-16 15:30:00,62.94,62.96,62.82,62.83,202100.0,39.7075,39.7201,39.6318,39.6381,202100.0
2013-10-17 09:30:00,62.48,62.76,62.13,62.76,103900.0,39.4173,39.5939,39.1965,39.5939,103900.0
2013-10-17 10:00:00,62.77,62.96,62.68,62.9,53800.0,39.6002,39.7201,39.5435,39.6823,53800.0
2013-10-17 10:30:00,62.91,63.12,62.91,63.12,126400.0,39.6886,39.8211,39.6886,39.8211,126400.0
2013-10-17 11:00:00,63.1,63.35,63.1,63.35,50100.0,39.8084,39.9662,39.8084,39.9662,50100.0
2013-10-17 11:30:00,63.34,63.5,63.33,63.4,42800.0,39.9598,40.0608,39.9535,39.9977,42800.0
2013-10-17 12:00:00,63.4,63.45,63.37,63.43,39500.0,39.9977,40.0292,39.9788,40.0166,39500.0
2013-10-17 12:30:00,63.42,63.45,63.38,63.42,56400.0,40.0103,40.0292,39.9851,40.0103,56400.0
2013-10-17 13:00:00,63.42,63.51,63.4,63.45,62900.0,40.0103,40.0671,39.9977,40.0292,62900.0
2013-10-17 13:30:00,63.45,63.52,63.44,63.5,42300.0,40.0292,40.0734,40.0229,40.0608,42300.0
2013-10-17 14:00:00,63.5,63.61,63.49,63.6,63500.0,40.0608,40.1302,40.0545,40.1239,63500.0
2013-10-17 14:30:00,63.59,63.66,63.59,63.66,59800.0,40.1176,40.1617,40.1176,40.1617,59800.0
2013-10-17 15:00:00,63.67,63.77,63.6,63.75,79400.0,40.168,40.2311,40.1239,40.2185,79400.0
2013-10-17 15:30:00,63.75,63.89,63.72,63.88,232400.0,40.2185,40.3068,40.1996,40.3005,232400.0
2013-10-18 09:30:00,63.92,64.25,63.53,64.2,257300.0,40.3258,40.5339,40.0797,40.5024,257300.0
2013-10-18 10:00:00,64.21,64.53,64.11,64.5,157800.0,40.5087,40.7106,40.4456,40.6917,157800.0
2013-10-18 10:30:00,64.51,64.61,64.49,64.51,134200.0,40.698,40.7611,40.6854,40.698,134200.0
2013-10-18 11:00:00,64.52,64.61,64.48,64.6,78000.0,40.7043,40.7611,40.679,40.7548,78000.0
2013-10-18 11:30:00,64.6,64.84,64.57,64.61,124400.0,40.7548,40.9062,40.7358,40.7611,124400.0
2013-10-18 12:00:00,64.62,64.71,64.59,64.71,62300.0,40.7674,40.8242,40.7484,40.8242,62300.0
2013-10-18 12:30:00,64.71,64.8,64.65,64.74,51900.0,40.8242,40.8809,40.7863,40.8431,51900.0
2013-10-18 13:00:00,64.73,64.8,64.68,64.73,58400.0,40.8368,40.8809,40.8052,40.8368,58400.0
2013-10-18 13:30:00,64.71,64.8,64.67,64.74,55800.0,40.8242,40.8809,40.7989,40.8431,55800.0
2013-10-18 14:00:00,64.76,64.84,64.74,64.84,73400.0,40.8557,40.9062,40.8431,40.9062,73400.0
2013-10-18 14:30:00,64.83,64.88,64.78,64.84,81600.0,40.8999,40.9314,40.8683,40.9062,81600.0
2013-10-18 15:00:00,64.84,64.85,64.65,64.65,105400.0,40.9062,40.9125,40.7863,40.7863,105400.0
2013-10-18 15:30:00,64.65,64.73,64.42,64.45,368500.0,40.7863,40.8368,40.6412,40.6601,368500.0
2013-10-21 09:30:00,64.54,64.83,64.31,64.34,93500.0,40.7169,40.8999,40.5718,40.5907,93500.0
2013-10-21 10:00:00,64.35,64.36,64.26,64.3,78900.0,40.597,40.6033,40.5403,40.5655,78900.0
2013-10-21 10:30:00,64.28,64.35,64.16,64.22,44100.0,40.5529,40.597,40.4772,40.515,44100.0
2013-10-21 11:00:00,64.24,64.26,64.15,64.25,72600.0,40.5276,40.5403,40.4709,40.5339,72600.0
2013-10-21 11:30:00,64.25,64.26,64.14,64.21,49700.0,40.5339,40.5403,40.4646,40.5087,49700.0
2013-10-21 12:00:00,64.21,64.23,64.18,64.18,108500.0,40.5087,40.5213,40.4898,40.4898,108500.0
2013-10-21 12:30:00,64.18,64.26,64.13,64.2,46500.0,40.4898,40.5403,40.4582,40.5024,46500.0
2013-10-21 13:00:00,64.2,64.22,64.16,64.19,39400.0,40.5024,40.515,40.4772,40.4961,39400.0
2013-10-21 13:30:00,64.21,64.25,64.19,64.25,64600.0,40.5087,40.5339,40.4961,40.5339,64600.0
2013-10-21 14:00:00,64.25,64.33,64.2,64.27,77400.0,40.5339,40.5844,40.5024,40.5466,77400.0
2013-10-21 14:30:00,64.27,64.28,64.19,64.25,64800.0,40.5466,40.5529,40.4961,40.5339,64800.0
2013-10-21 15:00:00,64.24,64.34,64.22,64.31,100700.0,40.5276,40.5907,40.515,40.5718,100700.0
2013-10-21 15:30:00,64.3,64.43,64.29,64.43,227400.0,40.5655,40.6475,40.5592,40.6475,227400.0
2013-10-22 09:30:00,64.84,64.85,64.45,64.56,124000.0,40.9062,40.9125,40.6601,40.7295,124000.0
2013-10-22 10:00:00,64.55,64.91,64.55,64.91,111700.0,40.7232,40.9503,40.7232,40.9503,111700.0
2013-10-22 10:30:00,64.9,64.91,64.61,64.76,120600.0,40.944,40.9503,40.7611,40.8557,120600.0
2013-10-22 11:00:00,64.76,64.97,64.69,64.91,120700.0,40.8557,40.9882,40.8115,40.9503,120700.0
2013-10-22 11:30:00,64.9,65.0,64.88,64.91,102100.0,40.944,41.0071,40.9314,40.9503,102100.0
2013-10-22 12:00:00,64.92,65.25,64.9,65.14,76800.0,40.9566,41.1648,40.944,41.0954,76800.0
2013-10-22 12:30:00,65.14,65.14,64.55,64.62,119800.0,41.0954,41.0954,40.7232,40.7674,119800.0
2013-10-22 13:00:00,64.62,64.74,64.47,64.52,93900.0,40.7674,40.8431,40.6727,40.7043,93900.0
2013-10-22 13:30:00,64.5,64.89,64.49,64.83,70000.0,40.6917,40.9377,40.6854,40.8999,70000.0
2013-10-22 14:00:00,64.82,64.82,64.71,64.76,37100.0,40.8935,40.8935,40.8242,40.8557,37100.0
2013-10-22 14:30:00,64.75,64.82,64.7,64.72,70900.0,40.8494,40.8935,40.8178,40.8305,70900.0
2013-10-22 15:00:00,64.72,64.85,64.72,64.79,68200.0,40.8305,40.9125,40.8305,40.8746,68200.0
2013-10-22 15:30:00,64.78,64.83,64.7,64.8,198400.0,40.8683,40.8999,40.8178,40.8809,198400.0
2013-10-23 09:30:00,64.03,64.34,63.4,63.49,279300.0,40.3952,40.5907,39.9977,40.0545,279300.0
2013-10-23 10:00:00,63.49,63.61,63.29,63.39,120500.0,40.0545,40.1302,39.9283,39.9914,120500.0
2013-10-23 10:30:00,63.38,63.42,63.19,63.29,112100.0,39.9851,40.0103,39.8652,39.9283,112100.0
2013-10-23 11:00:00,63.29,63.54,63.29,63.48,57000.0,39.9283,40.086,39.9283,40.0482,57000.0
2013-10-23 11:30:00,63.49,63.55,63.38,63.52,55300.0,40.0545,40.0923,39.9851,40.0734,55300.0
2013-10-23 12:00:00,63.52,63.54,63.35,63.35,64200.0,40.0734,40.086,39.9662,39.9662,64200.0
2013-10-23 12:30:00,63.35,63.72,63.35,63.72,35900.0,39.9662,40.1996,39.9662,40.1996,35900.0
2013-10-23 13:00:00,63.72,63.72,63.52,63.53,37500.0,40.1996,40.1996,40.0734,40.0797,37500.0
2013-10-23 13:30:00,63.52,63.53,63.35,63.36,39200.0,40.0734,40.0797,39.9662,39.9725,39200.0
2013-10-23 14:00:00,63.37,63.37,63.15,63.2,55100.0,39.9788,39.9788,39.84,39.8715,55100.0
2013-10-23 14:30:00,63.2,63.21,63.07,63.15,68800.0,39.8715,39.8778,39.7895,39.84,68800.0
2013-10-23 15:00:00,63.15,63.24,63.12,63.17,100800.0,39.84,39.8968,39.8211,39.8526,100800.0
2013-10-23 15:30:00,63.18,63.4,63.05,63.06,328400.0,39.8589,39.9977,39.7769,39.7832,328400.0
2013-10-24 09:30:00,64.15,64.22,63.68,64.22,264700.0,40.4709,40.515,40.1743,40.515,264700.0
2013-10-24 10:00:00,64.19,64.29,63.96,64.12,245800.0,40.4961,40.5592,40.351,40.4519,245800.0
2013-10-24 10:30:00,64.1,64.13,63.89,64.0,98100.0,40.4393,40.4582,40.3068,40.3762,98100.0
2013-10-24 11:00:00,64.0,64.0,63.8,63.87,141000.0,40.3762,40.3762,40.2501,40.2942,141000.0
2013-10-24 11:30:00,63.87,63.88,63.79,63.84,81700.0,40.2942,40.3005,40.2437,40.2753,81700.0
2013-10-24 12:00:00,63.84,63.87,63.76,63.79,46800.0,40.2753,40.2942,40.2248,40.2437,46800.0
2013-10-24 12:30:00,63.8,63.89,63.79,63.84,75600.0,40.2501,40.3068,40.2437,40.2753,75600.0
2013-10-24 13:00:00,63.84,63.84,63.7,63.71,76800.0,40.2753,40.2753,40.187,40.1933,76800.0
2013-10-24 13:30:00,63.71,63.87,63.61,63.61,85500.0,40.1933,40.2942,40.1302,40.1302,85500.0
2013-10-24 14:00:00,63.61,63.75,63.58,63.62,71400.0,40.1302,40.2185,40.1113,40.1365,71400.0
2013-10-24 14:30:00,63.62,63.93,63.6,63.93,112700.0,40.1365,40.3321,40.1239,40.3321,112700.0
2013-10-24 15:00:00,63.94,63.99,63.86,63.91,177500.0,40.3384,40.3699,40.2879,40.3194,177500.0
2013-10-24 15:30:00,63.9,63.91,63.7,63.74,234300.0,40.3131,40.3194,40.187,40.2122,234300.0
2013-10-25 09:30:00,62.3,63.32,61.75,62.87,730300.0,39.3037,39.9472,38.9568,39.6633,730300.0
2013-10-25 10:00:00,62.84,63.14,62.66,62.91,265300.0,39.6444,39.8337,39.5308,39.6886,265300.0
2013-10-25 10:30:00,62.9,63.34,62.7,63.29,246500.0,39.6823,39.9598,39.5561,39.9283,246500.0
2013-10-25 11:00:00,63.24,63.44,63.08,63.16,88800.0,39.8968,40.0229,39.7958,39.8463,88800.0
2013-10-25 11:30:00,63.17,63.35,63.17,63.28,81800.0,39.8526,39.9662,39.8526,39.922,81800.0
2013-10-25 12:00:00,63.28,63.68,63.24,63.51,97100.0,39.922,40.1743,39.8968,40.0671,97100.0
2013-10-25 12:30:00,63.5,63.78,63.44,63.58,90800.0,40.0608,40.2374,40.0229,40.1113,90800.0
2013-10-25 13:00:00,63.63,63.65,63.48,63.49,52900.0,40.1428,40.1554,40.0482,40.0545,52900.0
2013-10-25 13:30:00,63.47,63.47,63.23,63.39,64700.0,40.0419,40.0419,39.8905,39.9914,64700.0
2013-10-25 14:00:00,63.4,63.65,63.34,63.54,98100.0,39.9977,40.1554,39.9598,40.086,98100.0
2013-10-25 14:30:00,63.51,63.58,63.45,63.58,54400.0,40.0671,40.1113,40.0292,40.1113,54400.0
2013-10-25 15:00:00,63.57,63.57,63.35,63.45,149300.0,40.1049,40.1049,39.9662,40.0292,149300.0
2013-10-25 15:30:00,63.44,63.9,63.41,63.89,378800.0,40.0229,40.3131,40.004,40.3068,378800.0
2013-10-28 09:30:00,63.6,64.25,63.6,64.2,351800.0,40.1239,40.5339,40.1239,40.5024,351800.0
2013-10-28 10:00:00,64.16,64.42,64.12,64.24,120500.0,40.4772,40.6412,40.4519,40.5276,120500.0
2013-10-28 10:30:00,64.24,64.27,64.14,64.2,68200.0,40.5276,40.5466,40.4646,40.5024,68200.0
2013-10-28 11:00:00,64.21,64.62,64.14,64.62,130800.0,40.5087,40.7674,40.4646,40.7674,130800.0
2013-10-28 11:30:00,64.61,64.97,64.56,64.57,269700.0,40.7611,40.9882,40.7295,40.7358,269700.0
2013-10-28 12:00:00,64.55,64.57,64.41,64.46,52300.0,40.7232,40.7358,40.6349,40.6664,52300.0
2013-10-28 12:30:00,64.46,64.55,64.39,64.47,47700.0,40.6664,40.7232,40.6223,40.6727,47700.0
2013-10-28 13:00:00,64.47,64.52,64.44,64.47,31900.0,40.6727,40.7043,40.6538,40.6727,31900.0
2013-10-28 13:30:00,64.45,64.5,64.43,64.49,30100.0,40.6601,40.6917,40.6475,40.6854,30100.0
2013-10-28 14:00:00,64.48,64.6,64.44,64.54,49100.0,40.679,40.7548,40.6538,40.7169,49100.0
2013-10-28 14:30:00,64.54,64.6,64.49,64.56,58600.0,40.7169,40.7548,40.6854,40.7295,58600.0
2013-10-28 15:00:00,64.55,64.59,64.44,64.58,71500.0,40.7232,40.7484,40.6538,40.7421,71500.0
2013-10-28 15:30:00,64.57,64.78,64.53,64.76,250400.0,40.7358,40.8683,40.7106,40.8557,250400.0
2013-10-29 09:30:00,64.56,65.65,64.56,65.53,212000.0,40.7295,41.4172,40.7295,41.3415,212000.0
2013-10-29 10:00:00,65.52,65.92,65.44,65.78,199100.0,41.3352,41.5875,41.2847,41.4992,199100.0
2013-10-29 10:30:00,65.78,65.85,65.58,65.6,119800.0,41.4992,41.5434,41.373,41.3856,119800.0
2013-10-29 11:00:00,65.6,65.81,65.58,65.8,145500.0,41.3856,41.5181,41.373,41.5118,145500.0
2013-10-29 11:30:00,65.8,66.26,65.8,66.05,319200.0,41.5118,41.802,41.5118,41.6695,319200.0
2013-10-29 12:00:00,66.05,66.2,65.95,66.19,88300.0,41.6695,41.7642,41.6064,41.7579,88300.0
2013-10-29 12:30:00,66.19,66.57,66.15,66.56,191300.0,41.7579,41.9976,41.7326,41.9913,191300.0
2013-10-29 13:00:00,66.56,67.05,66.43,66.43,506500.0,41.9913,42.3004,41.9093,41.9093,506500.0
2013-10-29 13:30:00,66.44,66.5,66.25,66.27,213100.0,41.9156,41.9534,41.7957,41.8083,213100.0
2013-10-29 14:00:00,66.27,66.27,65.97,66.03,138400.0,41.8083,41.8083,41.6191,41.6569,138400.0
2013-10-29 14:30:00,66.03,66.15,65.87,65.96,149900.0,41.6569,41.7326,41.556,41.6127,149900.0
2013-10-29 15:00:00,65.96,66.09,65.89,66.04,180400.0,41.6127,41.6948,41.5686,41.6632,180400.0
2013-10-29 15:30:00,66.04,66.21,65.92,66.18,428300.0,41.6632,41.7705,41.5875,41.7515,428300.0
2013-10-30 09:30:00,66.17,66.22,65.75,65.82,204600.0,41.7452,41.7768,41.4803,41.5244,204600.0
2013-10-30 10:00:00,65.84,65.85,65.5,65.65,155000.0,41.537,41.5434,41.3225,41.4172,155000.0
2013-10-30 10:30:00,65.67,66.01,65.66,65.86,112300.0,41.4298,41.6443,41.4235,41.5497,112300.0
2013-10-30 11:00:00,65.88,65.88,65.64,65.76,104300.0,41.5623,41.5623,41.4109,41.4866,104300.0
2013-10-30 11:30:00,65.77,65.82,65.64,65.77,81500.0,41.4929,41.5244,41.4109,41.4929,81500.0
2013-10-30 12:00:00,65.75,65.76,65.45,65.5,58200.0,41.4803,41.4866,41.291,41.3225,58200.0
2013-10-30 12:30:00,65.51,65.82,65.49,65.73,82700.0,41.3289,41.5244,41.3162,41.4676,82700.0
2013-10-30 13:00:00,65.73,65.82,65.6,65.63,78200.0,41.4676,41.5244,41.3856,41.4046,78200.0
2013-10-30 13:30:00,65.62,65.66,65.51,65.57,59500.0,41.3983,41.4235,41.3289,41.3667,59500.0
2013-10-30 14:00:00,65.57,65.77,65.32,65.38,103100.0,41.3667,41.4929,41.209,41.2468,103100.0
2013-10-30 14:30:00,65.37,65.56,65.28,65.32,118300.0,41.2405,41.3604,41.1838,41.209,118300.0
2013-10-30 15:00:00,65.31,65.7,65.29,65.56,104600.0,41.2027,41.4487,41.1901,41.3604,104600.0
2013-10-30 15:30:00,65.55,65.86,65.53,65.82,232600.0,41.3541,41.5497,41.3415,41.5244,232600.0
2013-10-31 09:30:00,65.92,66.5,65.76,66.08,231200.0,41.5875,41.9534,41.4866,41.6885,231200.0
2013-10-31 10:00:00,65.99,66.38,65.9,66.31,88100.0,41.6317,41.8777,41.5749,41.8336,88100.0
2013-10-31 10:30:00,66.29,66.48,66.19,66.3,48100.0,41.8209,41.9408,41.7579,41.8272,48100.0
2013-10-31 11:00:00,66.34,66.54,66.32,66.49,104300.0,41.8525,41.9787,41.8399,41.9471,104300.0
2013-10-31 11:30:00,66.51,66.51,66.3,66.33,31300.0,41.9597,41.9597,41.8272,41.8462,31300.0
2013-10-31 12:00:00,66.34,66.42,66.29,66.33,21900.0,41.8525,41.903,41.8209,41.8462,21900.0
2013-10-31 12:30:00,66.31,66.38,66.19,66.21,24300.0,41.8336,41.8777,41.7579,41.7705,24300.0
2013-10-31 13:00:00,66.19,66.28,66.13,66.2,38500.0,41.7579,41.8146,41.72,41.7642,38500.0
2013-10-31 13:30:00,66.18,66.19,66.03,66.06,39800.0,41.7515,41.7579,41.6569,41.6758,39800.0
2013-10-31 14:00:00,66.05,66.18,65.95,66.17,40800.0,41.6695,41.7515,41.6064,41.7452,40800.0
2013-10-31 14:30:00,66.17,66.28,66.07,66.07,37000.0,41.7452,41.8146,41.6821,41.6821,37000.0
2013-10-31 15:00:00,66.07,66.07,65.86,65.86,70900.0,41.6821,41.6821,41.5497,41.5497,70900.0
2013-10-31 15:30:00,65.85,65.9,65.6,65.61,268900.0,41.5434,41.5749,41.3856,41.3919,268900.0
2013-11-01 09:30:00,65.89,65.9,65.5,65.5,195900.0,41.5686,41.5749,41.3225,41.3225,195900.0
2013-11-01 10:00:00,65.5,65.55,65.11,65.11,136700.0,41.3225,41.3541,41.0765,41.0765,136700.0
2013-11-01 10:30:00,65.1,65.31,65.04,65.15,109500.0,41.0702,41.2027,41.0323,41.1017,109500.0
2013-11-01 11:00:00,65.14,65.14,64.82,64.97,31700.0,41.0954,41.0954,40.8935,40.9882,31700.0
2013-11-01 11:30:00,64.95,64.99,64.74,64.76,39000.0,40.9756,41.0008,40.8431,40.8557,39000.0
2013-11-01 12:00:00,64.74,64.87,64.71,64.75,82200.0,40.8431,40.9251,40.8242,40.8494,82200.0
2013-11-01 12:30:00,64.78,64.81,64.72,64.72,68000.0,40.8683,40.8872,40.8305,40.8305,68000.0
2013-11-01 13:00:00,64.73,64.73,64.42,64.46,72400.0,40.8368,40.8368,40.6412,40.6664,72400.0
2013-11-01 13:30:00,64.46,64.47,64.29,64.41,101900.0,40.6664,40.6727,40.5592,40.6349,101900.0
2013-11-01 14:00:00,64.39,64.69,64.39,64.69,76900.0,40.6223,40.8115,40.6223,40.8115,76900.0
2013-11-01 14:30:00,64.69,64.74,64.58,64.62,65400.0,40.8115,40.8431,40.7421,40.7674,65400.0
2013-11-01 15:00:00,64.61,64.89,64.61,64.77,78800.0,40.7611,40.9377,40.7611,40.862,78800.0
2013-11-01 15:30:00,64.76,64.92,64.74,64.88,158600.0,40.8557,40.9566,40.8431,40.9314,158600.0
2013-11-04 09:30:00,64.89,64.89,64.09,64.41,179300.0,40.9377,40.9377,40.433,40.6349,179300.0
2013-11-04 10:00:00,64.44,64.63,64.4,64.45,115000.0,40.6538,40.7737,40.6286,40.6601,115000.0
2013-11-04 10:30:00,64.46,64.48,64.27,64.29,107900.0,40.6664,40.679,40.5466,40.5592,107900.0
2013-11-04 11:00:00,64.31,64.4,64.11,64.11,106000.0,40.5718,40.6286,40.4456,40.4456,106000.0
2013-11-04 11:30:00,64.1,64.33,64.05,64.33,67800.0,40.4393,40.5844,40.4078,40.5844,67800.0
2013-11-04 12:00:00,64.31,64.41,64.31,64.35,44800.0,40.5718,40.6349,40.5718,40.597,44800.0
2013-11-04 12:30:00,64.35,64.36,64.19,64.21,52900.0,40.597,40.6033,40.4961,40.5087,52900.0
2013-11-04 13:00:00,64.2,64.4,64.2,64.38,36800.0,40.5024,40.6286,40.5024,40.616,36800.0
2013-11-04 13:30:00,64.38,64.38,64.21,64.25,56500.0,40.616,40.616,40.5087,40.5339,56500.0
2013-11-04 14:00:00,64.26,64.35,64.2,64.3,53200.0,40.5403,40.597,40.5024,40.5655,53200.0
2013-11-04 14:30:00,64.29,64.36,64.26,64.35,56200.0,40.5592,40.6033,40.5403,40.597,56200.0
2013-11-04 15:00:00,64.35,64.39,64.32,64.33,77200.0,40.597,40.6223,40.5781,40.5844,77200.0
2013-11-04 15:30:00,64.33,64.54,64.31,64.47,281900.0,40.5844,40.7169,40.5718,40.6727,281900.0
2013-11-05 09:30:00,63.59,64.25,63.57,64.17,170800.0,40.1176,40.5339,40.1049,40.4835,170800.0
2013-11-05 10:00:00,64.16,64.23,63.91,64.18,195100.0,40.4772,40.5213,40.3194,40.4898,195100.0
2013-11-05 10:30:00,64.2,64.59,64.18,64.58,82700.0,40.5024,40.7484,40.4898,40.7421,82700.0
2013-11-05 11:00:00,64.58,64.62,64.35,64.41,53900.0,40.7421,40.7674,40.597,40.6349,53900.0
2013-11-05 11:30:00,64.42,64.52,64.37,64.4,65600.0,40.6412,40.7043,40.6097,40.6286,65600.0
2013-11-05 12:00:00,64.39,64.49,64.28,64.41,50400.0,40.6223,40.6854,40.5529,40.6349,50400.0
2013-11-05 12:30:00,64.41,64.51,64.34,64.5,29000.0,40.6349,40.698,40.5907,40.6917,29000.0
2013-11-05 13:00:00,64.5,64.56,64.42,64.5,70800.0,40.6917,40.7295,40.6412,40.6917,70800.0
2013-11-05 13:30:00,64.52,64.56,64.37,64.39,46100.0,40.7043,40.7295,40.6097,40.6223,46100.0
2013-11-05 14:00:00,64.39,64.52,64.37,64.43,54900.0,40.6223,40.7043,40.6097,40.6475,54900.0
2013-11-05 14:30:00,64.44,64.53,64.28,64.31,92000.0,40.6538,40.7106,40.5529,40.5718,92000.0
2013-11-05 15:00:00,64.3,64.4,64.14,64.19,129400.0,40.5655,40.6286,40.4646,40.4961,129400.0
2013-11-05 15:30:00,64.19,64.21,63.97,63.97,340200.0,40.4961,40.5087,40.3573,40.3573,340200.0
2013-11-06 09:30:00,64.6,64.73,64.03,64.62,173300.0,40.7548,40.8368,40.3952,40.7674,173300.0
2013-11-06 10:00:00,64.59,64.67,64.42,64.42,142700.0,40.7484,40.7989,40.6412,40.6412,142700.0
2013-11-06 10:30:00,64.4,64.45,64.31,64.42,47000.0,40.6286,40.6601,40.5718,40.6412,47000.0
2013-11-06 11:00:00,64.42,64.77,64.3,64.74,65200.0,40.6412,40.862,40.5655,40.8431,65200.0
2013-11-06 11:30:00,64.74,64.76,64.59,64.69,77100.0,40.8431,40.8557,40.7484,40.8115,77100.0
2013-11-06 12:00:00,64.68,64.71,64.63,64.64,31300.0,40.8052,40.8242,40.7737,40.78,31300.0
2013-11-06 12:30:00,64.64,64.7,64.56,64.56,30000.0,40.78,40.8178,40.7295,40.7295,30000.0
2013-11-06 13:00:00,64.55,64.66,64.52,64.65,21900.0,40.7232,40.7926,40.7043,40.7863,21900.0
2013-11-06 13:30:00,64.64,64.65,64.5,64.5,26100.0,40.78,40.7863,40.6917,40.6917,26100.0
2013-11-06 14:00:00,64.51,64.55,64.45,64.52,30000.0,40.698,40.7232,40.6601,40.7043,30000.0
2013-11-06 14:30:00,64.53,64.61,64.48,64.5,49000.0,40.7106,40.7611,40.679,40.6917,49000.0
2013-11-06 15:00:00,64.5,64.67,64.49,64.6,51800.0,40.6917,40.7989,40.6854,40.7548,51800.0
2013-11-06 15:30:00,64.61,64.68,64.54,64.66,100300.0,40.7611,40.8052,40.7169,40.7926,100300.0
2013-11-07 09:30:00,64.44,64.85,64.3,64.49,121000.0,40.6538,40.9125,40.5655,40.6854,121000.0
2013-11-07 10:00:00,64.5,64.66,64.06,64.2,61200.0,40.6917,40.7926,40.4141,40.5024,61200.0
2013-11-07 10:30:00,64.19,64.34,63.98,64.02,104100.0,40.4961,40.5907,40.3636,40.3888,104100.0
2013-11-07 11:00:00,64.01,64.1,63.83,63.87,44200.0,40.3825,40.4393,40.269,40.2942,44200.0
2013-11-07 11:30:00,63.87,64.23,63.85,64.22,49400.0,40.2942,40.5213,40.2816,40.515,49400.0
2013-11-07 12:00:00,64.21,64.44,64.17,64.27,60000.0,40.5087,40.6538,40.4835,40.5466,60000.0
2013-11-07 12:30:00,64.26,64.43,64.22,64.33,44600.0,40.5403,40.6475,40.515,40.5844,44600.0
2013-11-07 13:00:00,64.34,64.34,63.99,63.99,41600.0,40.5907,40.5907,40.3699,40.3699,41600.0
2013-11-07 13:30:00,63.99,64.11,63.9,64.06,40800.0,40.3699,40.4456,40.3131,40.4141,40800.0
2013-11-07 14:00:00,64.06,64.06,63.79,63.79,56400.0,40.4141,40.4141,40.2437,40.2437,56400.0
2013-11-07 14:30:00,63.79,63.93,63.68,63.89,72900.0,40.2437,40.3321,40.1743,40.3068,72900.0
2013-11-07 15:00:00,63.9,63.96,63.74,63.74,73600.0,40.3131,40.351,40.2122,40.2122,73600.0
2013-11-07 15:30:00,63.73,63.92,63.71,63.84,258500.0,40.2059,40.3258,40.1933,40.2753,258500.0
2013-11-08 09:30:00,63.99,64.21,63.53,63.76,79400.0,40.3699,40.5087,40.0797,40.2248,79400.0
2013-11-08 10:00:00,63.75,64.18,63.75,64.09,109800.0,40.2185,40.4898,40.2185,40.433,109800.0
2013-11-08 10:30:00,64.09,64.33,64.09,64.22,79100.0,40.433,40.5844,40.433,40.515,79100.0
2013-11-08 11:00:00,64.24,64.33,64.17,64.33,17000.0,40.5276,40.5844,40.4835,40.5844,17000.0
2013-11-08 11:30:00,64.32,64.66,64.32,64.62,44800.0,40.5781,40.7926,40.5781,40.7674,44800.0
2013-11-08 12:00:00,64.6,64.66,64.48,64.49,13900.0,40.7548,40.7926,40.679,40.6854,13900.0
2013-11-08 12:30:00,64.5,64.53,64.35,64.38,20000.0,40.6917,40.7106,40.597,40.616,20000.0
2013-11-08 13:00:00,64.39,64.58,64.31,64.54,19600.0,40.6223,40.7421,40.5718,40.7169,19600.0
2013-11-08 13:30:00,64.55,64.57,64.47,64.5,20400.0,40.7232,40.7358,40.6727,40.6917,20400.0
2013-11-08 14:00:00,64.52,64.64,64.49,64.62,24500.0,40.7043,40.78,40.6854,40.7674,24500.0
2013-11-08 14:30:00,64.64,64.66,64.57,64.63,21000.0,40.78,40.7926,40.7358,40.7737,21000.0
2013-11-08 15:00:00,64.62,64.63,64.51,64.57,41400.0,40.7674,40.7737,40.698,40.7358,41400.0
2013-11-08 15:30:00,64.56,64.8,64.54,64.77,197300.0,40.7295,40.8809,40.7169,40.862,197300.0
2013-11-11 09:30:00,63.8,63.91,63.41,63.44,209200.0,40.2501,40.3194,40.004,40.0229,209200.0
2013-11-11 10:00:00,63.43,63.48,62.59,62.77,252400.0,40.0166,40.0482,39.4867,39.6002,252400.0
2013-11-11 10:30:00,62.79,62.8,62.42,62.66,162800.0,39.6129,39.6192,39.3794,39.5308,162800.0
2013-11-11 11:00:00,62.65,62.74,62.36,62.68,137700.0,39.5245,39.5813,39.3416,39.5435,137700.0
2013-11-11 11:30:00,62.66,63.0,62.64,62.99,198100.0,39.5308,39.7453,39.5182,39.739,198100.0
2013-11-11 12:00:00,62.98,63.07,62.82,62.99,123600.0,39.7327,39.7895,39.6318,39.739,123600.0
2013-11-11 12:30:00,62.98,63.0,62.85,62.99,74100.0,39.7327,39.7453,39.6507,39.739,74100.0
2013-11-11 13:00:00,63.0,63.1,62.94,62.96,65600.0,39.7453,39.8084,39.7075,39.7201,65600.0
2013-11-11 13:30:00,62.96,63.0,62.93,63.0,44700.0,39.7201,39.7453,39.7012,39.7453,44700.0
2013-11-11 14:00:00,63.0,63.0,62.83,62.84,85900.0,39.7453,39.7453,39.6381,39.6444,85900.0
2013-11-11 14:30:00,62.85,63.0,62.85,62.97,85100.0,39.6507,39.7453,39.6507,39.7264,85100.0
2013-11-11 15:00:00,62.97,63.0,62.92,62.98,72100.0,39.7264,39.7453,39.6949,39.7327,72100.0
2013-11-11 15:30:00,62.98,62.98,62.74,62.77,275100.0,39.7327,39.7327,39.5813,39.6002,275100.0
2013-11-12 09:30:00,62.14,63.2,62.14,63.14,150400.0,39.2028,39.8715,39.2028,39.8337,150400.0
2013-11-12 10:00:00,63.14,63.34,63.03,63.26,85600.0,39.8337,39.9598,39.7643,39.9094,85600.0
2013-11-12 10:30:00,63.26,63.4,63.04,63.09,51400.0,39.9094,39.9977,39.7706,39.8021,51400.0
2013-11-12 11:00:00,63.07,63.17,63.04,63.13,28400.0,39.7895,39.8526,39.7706,39.8274,28400.0
2013-11-12 11:30:00,63.15,63.17,62.93,63.01,67800.0,39.84,39.8526,39.7012,39.7517,67800.0
2013-11-12 12:00:00,63.02,63.08,62.92,63.05,39700.0,39.758,39.7958,39.6949,39.7769,39700.0
2013-11-12 12:30:00,63.04,63.15,62.99,63.15,44700.0,39.7706,39.84,39.739,39.84,44700.0
2013-11-12 13:00:00,63.15,63.17,63.02,63.03,47900.0,39.84,39.8526,39.758,39.7643,47900.0
2013-11-12 13:30:00,63.02,63.02,62.86,62.93,37300.0,39.758,39.758,39.657,39.7012,37300.0
2013-11-12 14:00:00,62.94,63.08,62.94,62.97,54300.0,39.7075,39.7958,39.7075,39.7264,54300.0
2013-11-12 14:30:00,62.99,63.3,62.99,63.28,66100.0,39.739,39.9346,39.739,39.922,66100.0
2013-11-12 15:00:00,63.29,63.39,63.28,63.28,53700.0,39.9283,39.9914,39.922,39.922,53700.0
2013-11-12 15:30:00,63.28,63.37,63.22,63.32,140100.0,39.922,39.9788,39.8841,39.9472,140100.0
2013-11-13 09:30:00,62.83,63.12,62.58,63.01,126700.0,39.6381,39.8211,39.4804,39.7517,126700.0
2013-11-13 10:00:00,63.07,63.1,62.86,62.96,92800.0,39.7895,39.8084,39.657,39.7201,92800.0
2013-11-13 10:30:00,62.96,63.16,62.91,63.03,41200.0,39.7201,39.8463,39.6886,39.7643,41200.0
2013-11-13 11:00:00,63.04,63.24,63.02,63.18,85500.0,39.7706,39.8968,39.758,39.8589,85500.0
2013-11-13 11:30:00,63.18,63.21,62.99,63.1,31000.0,39.8589,39.8778,39.739,39.8084,31000.0
2013-11-13 12:00:00,63.1,63.47,63.08,63.47,39600.0,39.8084,40.0419,39.7958,40.0419,39600.0
2013-11-13 12:30:00,63.45,63.52,63.35,63.37,48600.0,40.0292,40.0734,39.9662,39.9788,48600.0
2013-11-13 13:00:00,63.39,63.55,63.34,63.55,28900.0,39.9914,40.0923,39.9598,40.0923,28900.0
2013-11-13 13:30:00,63.55,63.6,63.47,63.51,43200.0,40.0923,40.1239,40.0419,40.0671,43200.0
2013-11-13 14:00:00,63.51,63.6,63.43,63.55,52900.0,40.0671,40.1239,40.0166,40.0923,52900.0
2013-11-13 14:30:00,63.55,63.58,63.46,63.48,44300.0,40.0923,40.1113,40.0356,40.0482,44300.0
2013-11-13 15:00:00,63.48,63.57,63.38,63.56,80900.0,40.0482,40.1049,39.9851,40.0986,80900.0
2013-11-13 15:30:00,63.55,63.93,63.54,63.91,208600.0,40.0923,40.3321,40.086,40.3194,208600.0
2013-11-14 09:30:00,63.45,63.5,63.08,63.1,138500.0,40.3169,40.3486,40.0818,40.0945,138500.0
2013-11-14 10:00:00,63.12,63.33,62.9,63.05,83900.0,40.1072,40.2406,39.9674,40.0627,83900.0
2013-11-14 10:30:00,63.04,63.15,62.77,62.84,60900.0,40.0563,40.1262,39.8848,39.9293,60900.0
2013-11-14 11:00:00,62.84,62.89,62.8,62.81,58200.0,39.9293,39.961,39.9038,39.9102,58200.0
2013-11-14 11:30:00,62.82,62.84,62.67,62.7,48500.0,39.9165,39.9293,39.8212,39.8403,48500.0
2013-11-14 12:00:00,62.71,62.71,62.57,62.61,48500.0,39.8467,39.8467,39.7577,39.7831,48500.0
2013-11-14 12:30:00,62.62,62.73,62.6,62.63,63800.0,39.7895,39.8594,39.7768,39.7958,63800.0
2013-11-14 13:00:00,62.63,62.68,62.56,62.56,44000.0,39.7958,39.8276,39.7513,39.7513,44000.0
2013-11-14 13:30:00,62.61,62.68,62.57,62.64,33200.0,39.7831,39.8276,39.7577,39.8022,33200.0
2013-11-14 14:00:00,62.64,62.69,62.57,62.66,52800.0,39.8022,39.8339,39.7577,39.8149,52800.0
2013-11-14 14:30:00,62.66,62.68,62.61,62.66,46200.0,39.8149,39.8276,39.7831,39.8149,46200.0
2013-11-14 15:00:00,62.66,62.7,62.62,62.65,55300.0,39.8149,39.8403,39.7895,39.8085,55300.0
2013-11-14 15:30:00,62.65,62.76,62.59,62.64,183500.0,39.8085,39.8784,39.7704,39.8022,183500.0
2013-11-15 09:30:00,62.77,62.77,61.82,62.09,230300.0,39.8848,39.8848,39.2811,39.4527,230300.0
2013-11-15 10:00:00,62.08,62.16,61.92,62.12,108500.0,39.4463,39.4972,39.3447,39.4718,108500.0
2013-11-15 10:30:00,62.13,62.5,62.12,62.49,99500.0,39.4781,39.7132,39.4718,39.7069,99500.0
2013-11-15 11:00:00,62.49,62.76,62.43,62.72,131200.0,39.7069,39.8784,39.6687,39.853,131200.0
2013-11-15 11:30:00,62.73,62.85,62.61,62.82,40900.0,39.8594,39.9356,39.7831,39.9165,40900.0
2013-11-15 12:00:00,62.82,63.03,62.8,63.01,43400.0,39.9165,40.05,39.9038,40.0373,43400.0
2013-11-15 12:30:00,63.01,63.14,62.98,63.11,121600.0,40.0373,40.1199,40.0182,40.1008,121600.0
2013-11-15 13:00:00,63.12,63.18,63.09,63.16,46600.0,40.1072,40.1453,40.0881,40.1326,46600.0
2013-11-15 13:30:00,63.17,63.19,63.05,63.05,36800.0,40.1389,40.1516,40.0627,40.0627,36800.0
2013-11-15 14:00:00,63.04,63.12,63.04,63.07,25500.0,40.0563,40.1072,40.0563,40.0754,25500.0
2013-11-15 14:30:00,63.07,63.11,63.02,63.03,35100.0,40.0754,40.1008,40.0436,40.05,35100.0
2013-11-15 15:00:00,63.04,63.28,63.04,63.28,76600.0,40.0563,40.2088,40.0563,40.2088,76600.0
2013-11-15 15:30:00,63.28,63.59,63.16,63.53,502200.0,40.2088,40.4058,40.1326,40.3677,502200.0
2013-11-18 09:30:00,63.64,63.69,63.2,63.25,43200.0,40.4376,40.4694,40.158,40.1898,43200.0
2013-11-18 10:00:00,63.21,63.62,63.19,63.55,95800.0,40.1644,40.4249,40.1516,40.3804,95800.0
2013-11-18 10:30:00,63.57,63.64,63.46,63.63,40000.0,40.3931,40.4376,40.3232,40.4312,40000.0
2013-11-18 11:00:00,63.64,63.71,63.42,63.43,38100.0,40.4376,40.4821,40.2978,40.3041,38100.0
2013-11-18 11:30:00,63.42,63.55,63.35,63.55,55000.0,40.2978,40.3804,40.2533,40.3804,55000.0
2013-11-18 12:00:00,63.56,63.64,63.47,63.53,26100.0,40.3868,40.4376,40.3296,40.3677,26100.0
2013-11-18 12:30:00,63.53,63.53,63.24,63.27,26300.0,40.3677,40.3677,40.1834,40.2025,26300.0
2013-11-18 13:00:00,63.28,63.33,63.2,63.32,91700.0,40.2088,40.2406,40.158,40.2343,91700.0
2013-11-18 13:30:00,63.32,63.41,63.27,63.36,36700.0,40.2343,40.2914,40.2025,40.2597,36700.0
2013-11-18 14:00:00,63.37,63.41,63.34,63.39,32200.0,40.266,40.2914,40.247,40.2787,32200.0
2013-11-18 14:30:00,63.39,63.39,63.13,63.14,47100.0,40.2787,40.2787,40.1135,40.1199,47100.0
2013-11-18 15:00:00,63.14,63.15,62.82,62.88,93900.0,40.1199,40.1262,39.9165,39.9547,93900.0
2013-11-18 15:30:00,62.87,62.89,62.74,62.89,176500.0,39.9483,39.961,39.8657,39.961,176500.0
2013-11-19 09:30:00,62.38,62.82,62.17,62.51,204100.0,39.637,39.9165,39.5035,39.7196,204100.0
2013-11-19 10:00:00,62.54,62.75,62.52,62.75,134600.0,39.7386,39.8721,39.7259,39.8721,134600.0
2013-11-19 10:30:00,62.71,62.87,62.68,62.75,60900.0,39.8467,39.9483,39.8276,39.8721,60900.0
2013-11-19 11:00:00,62.75,62.8,62.57,62.58,181000.0,39.8721,39.9038,39.7577,39.764,181000.0
2013-11-19 11:30:00,62.59,62.61,62.4,62.52,109700.0,39.7704,39.7831,39.6497,39.7259,109700.0
2013-11-19 12:00:00,62.48,62.52,62.35,62.47,68700.0,39.7005,39.7259,39.6179,39.6942,68700.0
2013-11-19 12:30:00,62.47,62.49,62.23,62.24,22500.0,39.6942,39.7069,39.5417,39.548,22500.0
2013-11-19 13:00:00,62.22,62.23,61.94,61.99,52400.0,39.5353,39.5417,39.3574,39.3892,52400.0
2013-11-19 13:30:00,61.97,61.98,61.83,61.87,31700.0,39.3764,39.3828,39.2875,39.3129,31700.0
2013-11-19 14:00:00,61.89,62.01,61.89,61.93,29500.0,39.3256,39.4019,39.3256,39.351,29500.0
2013-11-19 14:30:00,61.92,62.13,61.92,62.05,29600.0,39.3447,39.4781,39.3447,39.4273,29600.0
2013-11-19 15:00:00,62.04,62.21,62.01,62.15,75700.0,39.4209,39.5289,39.4019,39.4908,75700.0
2013-11-19 15:30:00,62.16,62.17,61.93,62.02,130500.0,39.4972,39.5035,39.351,39.4082,130500.0
2013-11-20 09:30:00,62.44,62.55,61.94,62.29,85800.0,39.6751,39.745,39.3574,39.5798,85800.0
2013-11-20 10:00:00,62.27,62.61,62.17,62.47,60400.0,39.5671,39.7831,39.5035,39.6942,60400.0
2013-11-20 10:30:00,62.49,62.53,62.32,62.39,41500.0,39.7069,39.7323,39.5988,39.6433,41500.0
2013-11-20 11:00:00,62.38,62.42,62.12,62.2,60900.0,39.637,39.6624,39.4718,39.5226,60900.0
2013-11-20 11:30:00,62.2,62.27,62.16,62.18,10100.0,39.5226,39.5671,39.4972,39.5099,10100.0
2013-11-20 12:00:00,62.19,62.38,62.19,62.35,50300.0,39.5162,39.637,39.5162,39.6179,50300.0
2013-11-20 12:30:00,62.33,62.4,62.29,62.3,29100.0,39.6052,39.6497,39.5798,39.5861,29100.0
2013-11-20 13:00:00,62.31,62.34,62.22,62.23,30300.0,39.5925,39.6115,39.5353,39.5417,30300.0
2013-11-20 13:30:00,62.22,62.36,62.2,62.29,62900.0,39.5353,39.6243,39.5226,39.5798,62900.0
2013-11-20 14:00:00,62.28,62.33,61.95,62.08,50100.0,39.5734,39.6052,39.3637,39.4463,50100.0
2013-11-20 14:30:00,62.06,62.09,61.78,61.84,58700.0,39.4336,39.4527,39.2557,39.2938,58700.0
2013-11-20 15:00:00,61.84,61.84,61.57,61.73,65200.0,39.2938,39.2938,39.1223,39.2239,65200.0
2013-11-20 15:30:00,61.72,61.92,61.68,61.86,186300.0,39.2176,39.3447,39.1922,39.3066,186300.0
2013-11-21 09:30:00,62.29,62.53,61.98,62.53,62900.0,39.5798,39.7323,39.3828,39.7323,62900.0
2013-11-21 10:00:00,62.5,62.85,62.45,62.75,57100.0,39.7132,39.9356,39.6814,39.8721,57100.0
2013-11-21 10:30:00,62.75,62.88,62.61,62.61,26700.0,39.8721,39.9547,39.7831,39.7831,26700.0
2013-11-21 11:00:00,62.62,62.76,62.5,62.72,88900.0,39.7895,39.8784,39.7132,39.853,88900.0
2013-11-21 11:30:00,62.71,62.92,62.64,62.89,55800.0,39.8467,39.9801,39.8022,39.961,55800.0
2013-11-21 12:00:00,62.87,63.08,62.83,63.07,68900.0,39.9483,40.0818,39.9229,40.0754,68900.0
2013-11-21 12:30:00,63.07,63.25,63.07,63.15,31200.0,40.0754,40.1898,40.0754,40.1262,31200.0
2013-11-21 13:00:00,63.15,63.3,63.14,63.14,27300.0,40.1262,40.2215,40.1199,40.1199,27300.0
2013-11-21 13:30:00,63.15,63.32,63.11,63.3,72900.0,40.1262,40.2343,40.1008,40.2215,72900.0
2013-11-21 14:00:00,63.32,63.53,63.3,63.49,42600.0,40.2343,40.3677,40.2215,40.3423,42600.0
2013-11-21 14:30:00,63.5,63.66,63.46,63.6,46400.0,40.3486,40.4503,40.3232,40.4122,46400.0
2013-11-21 15:00:00,63.62,63.64,63.4,63.4,62400.0,40.4249,40.4376,40.2851,40.2851,62400.0
2013-11-21 15:30:00,63.4,63.48,63.32,63.41,156000.0,40.2851,40.3359,40.2343,40.2914,156000.0
2013-11-22 09:30:00,63.72,63.75,63.33,63.71,119000.0,40.4884,40.5075,40.2406,40.4821,119000.0
2013-11-22 10:00:00,63.71,63.72,63.42,63.72,107300.0,40.4821,40.4884,40.2978,40.4884,107300.0
2013-11-22 10:30:00,63.75,63.96,63.73,63.96,91400.0,40.5075,40.6409,40.4948,40.6409,91400.0
2013-11-22 11:00:00,63.96,63.98,63.61,63.62,59200.0,40.6409,40.6536,40.4185,40.4249,59200.0
2013-11-22 11:30:00,63.63,63.67,63.51,63.59,137500.0,40.4312,40.4566,40.355,40.4058,137500.0
2013-11-22 12:00:00,63.62,63.62,63.49,63.49,40300.0,40.4249,40.4249,40.3423,40.3423,40300.0
2013-11-22 12:30:00,63.49,63.61,63.49,63.55,54200.0,40.3423,40.4185,40.3423,40.3804,54200.0
2013-11-22 13:00:00,63.54,63.63,63.52,63.61,52700.0,40.374,40.4312,40.3613,40.4185,52700.0
2013-11-22 13:30:00,63.62,63.64,63.46,63.46,33900.0,40.4249,40.4376,40.3232,40.3232,33900.0
2013-11-22 14:00:00,63.47,63.58,63.46,63.56,54000.0,40.3296,40.3995,40.3232,40.3868,54000.0
2013-11-22 14:30:00,63.57,63.62,63.45,63.47,49100.0,40.3931,40.4249,40.3169,40.3296,49100.0
2013-11-22 15:00:00,63.47,63.64,63.47,63.59,75300.0,40.3296,40.4376,40.3296,40.4058,75300.0
2013-11-22 15:30:00,63.58,63.65,63.49,63.49,248000.0,40.3995,40.4439,40.3423,40.3423,248000.0
2013-11-25 09:30:00,63.52,63.65,63.19,63.24,73900.0,40.3613,40.4439,40.1516,40.1834,73900.0
2013-11-25 10:00:00,63.28,63.32,63.18,63.25,44000.0,40.2088,40.2343,40.1453,40.1898,44000.0
2013-11-25 10:30:00,63.24,63.46,63.22,63.38,103900.0,40.1834,40.3232,40.1707,40.2724,103900.0
2013-11-25 11:00:00,63.39,63.4,63.25,63.29,60100.0,40.2787,40.2851,40.1898,40.2152,60100.0
2013-11-25 11:30:00,63.3,63.41,63.26,63.4,57900.0,40.2215,40.2914,40.1961,40.2851,57900.0
2013-11-25 12:00:00,63.4,63.46,63.31,63.39,21600.0,40.2851,40.3232,40.2279,40.2787,21600.0
2013-11-25 12:30:00,63.4,63.4,63.3,63.33,13400.0,40.2851,40.2851,40.2215,40.2406,13400.0
2013-11-25 13:00:00,63.31,63.36,63.24,63.35,59000.0,40.2279,40.2597,40.1834,40.2533,59000.0
2013-11-25 13:30:00,63.36,63.54,63.29,63.49,70600.0,40.2597,40.374,40.2152,40.3423,70600.0
2013-11-25 14:00:00,63.48,63.56,63.48,63.56,24800.0,40.3359,40.3868,40.3359,40.3868,24800.0
2013-11-25 14:30:00,63.57,63.66,63.54,63.58,33300.0,40.3931,40.4503,40.374,40.3995,33300.0
2013-11-25 15:00:00,63.57,63.57,63.36,63.41,53900.0,40.3931,40.3931,40.2597,40.2914,53900.0
2013-11-25 15:30:00,63.4,63.53,63.34,63.45,163700.0,40.2851,40.3677,40.247,40.3169,163700.0
2013-11-26 09:30:00,63.68,63.95,63.48,63.8,56800.0,40.463,40.6346,40.3359,40.5393,56800.0
2013-11-26 10:00:00,63.81,63.92,63.63,63.88,103600.0,40.5456,40.6155,40.4312,40.5901,103600.0
2013-11-26 10:30:00,63.88,63.98,63.81,63.92,32000.0,40.5901,40.6536,40.5456,40.6155,32000.0
2013-11-26 11:00:00,63.94,64.23,63.94,64.13,57000.0,40.6282,40.8125,40.6282,40.7489,57000.0
2013-11-26 11:30:00,64.1,64.16,63.99,64.01,19000.0,40.7299,40.768,40.66,40.6727,19000.0
2013-11-26 12:00:00,64.01,64.16,64.0,64.12,23300.0,40.6727,40.768,40.6663,40.7426,23300.0
2013-11-26 12:30:00,64.13,64.25,64.11,64.17,30000.0,40.7489,40.8252,40.7362,40.7744,30000.0
2013-11-26 13:00:00,64.16,64.25,64.06,64.25,40700.0,40.768,40.8252,40.7045,40.8252,40700.0
2013-11-26 13:30:00,64.25,64.53,64.22,64.52,48100.0,40.8252,41.0031,40.8061,40.9967,48100.0
2013-11-26 14:00:00,64.53,64.68,64.52,64.66,64400.0,41.0031,41.0984,40.9967,41.0857,64400.0
2013-11-26 14:30:00,64.65,64.68,64.53,64.54,44700.0,41.0794,41.0984,41.0031,41.0095,44700.0
2013-11-26 15:00:00,64.54,64.63,64.53,64.56,49400.0,41.0095,41.0666,41.0031,41.0222,49400.0
2013-11-26 15:30:00,64.56,64.59,64.38,64.46,178300.0,41.0222,41.0412,40.9078,40.9586,178300.0
2013-11-27 09:30:00,64.8,64.8,64.1,64.31,76800.0,41.1747,41.1747,40.7299,40.8633,76800.0
2013-11-27 10:00:00,64.31,64.38,64.12,64.31,111800.0,40.8633,40.9078,40.7426,40.8633,111800.0
2013-11-27 10:30:00,64.31,64.32,64.16,64.26,48800.0,40.8633,40.8697,40.768,40.8315,48800.0
2013-11-27 11:00:00,64.25,64.3,64.16,64.28,88500.0,40.8252,40.857,40.768,40.8442,88500.0
2013-11-27 11:30:00,64.29,64.37,64.22,64.27,32700.0,40.8506,40.9014,40.8061,40.8379,32700.0
2013-11-27 12:00:00,64.24,64.24,64.09,64.17,42900.0,40.8188,40.8188,40.7235,40.7744,42900.0
2013-11-27 12:30:00,64.17,64.2,64.02,64.03,34800.0,40.7744,40.7934,40.679,40.6854,34800.0
2013-11-27 13:00:00,64.03,64.03,63.89,63.92,25900.0,40.6854,40.6854,40.5964,40.6155,25900.0
2013-11-27 13:30:00,63.92,63.95,63.8,63.82,112400.0,40.6155,40.6346,40.5393,40.552,112400.0
2013-11-27 14:00:00,63.82,63.87,63.75,63.78,55600.0,40.552,40.5837,40.5075,40.5265,55600.0
2013-11-27 14:30:00,63.78,63.9,63.78,63.86,93900.0,40.5265,40.6028,40.5265,40.5774,93900.0
2013-11-27 15:00:00,63.86,64.0,63.8,63.95,88200.0,40.5774,40.6663,40.5393,40.6346,88200.0
2013-11-27 15:30:00,63.95,64.07,63.84,64.03,224900.0,40.6346,40.7108,40.5647,40.6854,224900.0
2013-11-29 09:30:00,63.9,64.42,63.86,64.28,52100.0,40.6028,40.9332,40.5774,40.8442,52100.0
2013-11-29 10:00:00,64.32,64.48,64.25,64.47,29800.0,40.8697,40.9713,40.8252,40.965,29800.0
2013-11-29 10:30:00,64.48,64.51,64.32,64.33,18600.0,40.9713,40.9904,40.8697,40.876,18600.0
2013-11-29 11:00:00,64.32,64.34,64.18,64.18,19000.0,40.8697,40.8824,40.7807,40.7807,19000.0
2013-11-29 11:30:00,64.2,64.25,64.14,64.14,89300.0,40.7934,40.8252,40.7553,40.7553,89300.0
2013-11-29 12:00:00,64.14,64.18,64.06,64.07,21300.0,40.7553,40.7807,40.7045,40.7108,21300.0
2013-11-29 12:30:00,64.07,64.08,63.87,63.87,72600.0,40.7108,40.7172,40.5837,40.5837,72600.0
2013-12-02 09:30:00,63.62,64.02,63.6,63.87,34700.0,40.4249,40.679,40.4122,40.5837,34700.0
2013-12-02 10:00:00,63.87,64.05,63.81,64.0,59200.0,40.5837,40.6981,40.5456,40.6663,59200.0
2013-12-02 10:30:00,64.01,64.02,63.9,63.97,53600.0,40.6727,40.679,40.6028,40.6473,53600.0
2013-12-02 11:00:00,63.97,64.06,63.92,64.0,39500.0,40.6473,40.7045,40.6155,40.6663,39500.0
2013-12-02 11:30:00,63.98,64.3,63.97,64.27,45800.0,40.6536,40.857,40.6473,40.8379,45800.0
2013-12-02 12:00:00,64.25,64.27,64.08,64.14,31500.0,40.8252,40.8379,40.7172,40.7553,31500.0
2013-12-02 12:30:00,64.16,64.21,64.03,64.03,32700.0,40.768,40.7998,40.6854,40.6854,32700.0
2013-12-02 13:00:00,64.05,64.05,63.79,63.84,55800.0,40.6981,40.6981,40.5329,40.5647,55800.0
2013-12-02 13:30:00,63.85,63.89,63.78,63.79,47500.0,40.571,40.5964,40.5265,40.5329,47500.0
2013-12-02 14:00:00,63.78,63.79,63.61,63.64,57900.0,40.5265,40.5329,40.4185,40.4376,57900.0
2013-12-02 14:30:00,63.64,63.67,63.52,63.63,41500.0,40.4376,40.4566,40.3613,40.4312,41500.0
2013-12-02 15:00:00,63.64,63.7,63.57,63.61,141600.0,40.4376,40.4757,40.3931,40.4185,141600.0
2013-12-02 15:30:00,63.62,63.7,63.53,63.66,123400.0,40.4249,40.4757,40.3677,40.4503,123400.0
2013-12-03 09:30:00,63.35,64.17,63.23,64.15,55500.0,40.2533,40.7744,40.1771,40.7616,55500.0
2013-12-03 10:00:00,64.16,64.45,64.13,64.32,55700.0,40.768,40.9523,40.7489,40.8697,55700.0
2013-12-03 10:30:00,64.33,64.48,64.21,64.21,48800.0,40.876,40.9713,40.7998,40.7998,48800.0
2013-12-03 11:00:00,64.19,64.31,64.13,64.16,22500.0,40.7871,40.8633,40.7489,40.768,22500.0
2013-12-03 11:30:00,64.16,64.17,63.93,64.01,56900.0,40.768,40.7744,40.6219,40.6727,56900.0
2013-12-03 12:00:00,64.01,64.15,63.96,63.96,42800.0,40.6727,40.7616,40.6409,40.6409,42800.0
2013-12-03 12:30:00,63.93,64.03,63.82,63.87,16500.0,40.6219,40.6854,40.552,40.5837,16500.0
2013-12-03 13:00:00,63.87,63.89,63.66,63.72,41500.0,40.5837,40.5964,40.4503,40.4884,41500.0
2013-12-03 13:30:00,63.72,63.9,63.68,63.86,41800.0,40.4884,40.6028,40.463,40.5774,41800.0
2013-12-03 14:00:00,63.86,63.95,63.8,63.88,35900.0,40.5774,40.6346,40.5393,40.5901,35900.0
2013-12-03 14:30:00,63.86,63.9,63.78,63.78,38200.0,40.5774,40.6028,40.5265,40.5265,38200.0
2013-12-03 15:00:00,63.77,63.79,63.55,63.56,72900.0,40.5202,40.5329,40.3804,40.3868,72900.0
2013-12-03 15:30:00,63.55,63.82,63.55,63.66,235400.0,40.3804,40.552,40.3804,40.4503,235400.0
2013-12-04 09:30:00,63.36,63.69,63.36,63.65,58200.0,40.2597,40.4694,40.2597,40.4439,58200.0
2013-12-04 10:00:00,63.63,63.74,63.39,63.42,80000.0,40.4312,40.5011,40.2787,40.2978,80000.0
2013-12-04 10:30:00,63.4,63.5,63.35,63.41,55300.0,40.2851,40.3486,40.2533,40.2914,55300.0
2013-12-04 11:00:00,63.43,63.43,62.83,62.83,125500.0,40.3041,40.3041,39.9229,39.9229,125500.0
2013-12-04 11:30:00,62.83,62.92,62.51,62.51,173000.0,39.9229,39.9801,39.7196,39.7196,173000.0
2013-12-04 12:00:00,62.5,62.54,62.19,62.22,188000.0,39.7132,39.7386,39.5162,39.5353,188000.0
2013-12-04 12:30:00,62.22,62.36,61.2,61.46,636100.0,39.5353,39.6243,38.8872,39.0524,636100.0
2013-12-04 13:00:00,61.47,61.98,61.38,61.38,335200.0,39.0587,39.3828,39.0016,39.0016,335200.0
2013-12-04 13:30:00,61.36,61.38,60.5,60.95,479100.0,38.9888,39.0016,38.4424,38.7283,479100.0
2013-12-04 14:00:00,60.92,61.48,60.92,61.27,363300.0,38.7093,39.0651,38.7093,38.9317,363300.0
2013-12-04 14:30:00,61.27,61.4,60.92,61.39,223800.0,38.9317,39.0143,38.7093,39.0079,223800.0
2013-12-04 15:00:00,61.39,61.67,61.36,61.65,218800.0,39.0079,39.1858,38.9888,39.1731,218800.0
2013-12-04 15:30:00,61.64,62.05,61.59,61.93,580500.0,39.1668,39.4273,39.135,39.351,580500.0
2013-12-05 09:30:00,62.05,62.12,61.52,61.71,128900.0,39.4273,39.4718,39.0905,39.2112,128900.0
2013-12-05 10:00:00,61.74,62.04,61.66,61.72,95400.0,39.2303,39.4209,39.1795,39.2176,95400.0
2013-12-05 10:30:00,61.75,61.86,61.6,61.8,256300.0,39.2367,39.3066,39.1413,39.2684,256300.0
2013-12-05 11:00:00,61.77,62.02,61.67,61.91,72000.0,39.2494,39.4082,39.1858,39.3383,72000.0
2013-12-05 11:30:00,61.91,61.99,61.76,61.98,77400.0,39.3383,39.3892,39.243,39.3828,77400.0
2013-12-05 12:00:00,61.98,62.3,61.96,62.18,204600.0,39.3828,39.5861,39.3701,39.5099,204600.0
2013-12-05 12:30:00,62.21,62.23,62.08,62.09,29800.0,39.5289,39.5417,39.4463,39.4527,29800.0
2013-12-05 13:00:00,62.09,62.11,61.94,61.98,67000.0,39.4527,39.4654,39.3574,39.3828,67000.0
2013-12-05 13:30:00,61.98,62.0,61.82,61.85,113100.0,39.3828,39.3955,39.2811,39.3002,113100.0
2013-12-05 14:00:00,61.84,61.88,61.72,61.85,61700.0,39.2938,39.3193,39.2176,39.3002,61700.0
2013-12-05 14:30:00,61.85,61.95,61.76,61.82,52800.0,39.3002,39.3637,39.243,39.2811,52800.0
2013-12-05 15:00:00,61.81,61.87,61.77,61.8,90200.0,39.2748,39.3129,39.2494,39.2684,90200.0
2013-12-05 15:30:00,61.8,61.95,61.72,61.8,237900.0,39.2684,39.3637,39.2176,39.2684,237900.0
2013-12-06 09:30:00,62.55,62.73,62.28,62.56,93800.0,39.745,39.8594,39.5734,39.7513,93800.0
2013-12-06 10:00:00,62.57,62.84,62.47,62.5,77800.0,39.7577,39.9293,39.6942,39.7132,77800.0
2013-12-06 10:30:00,62.49,62.52,62.31,62.41,73800.0,39.7069,39.7259,39.5925,39.656,73800.0
2013-12-06 11:00:00,62.46,62.69,62.41,62.69,54900.0,39.6878,39.8339,39.656,39.8339,54900.0
2013-12-06 11:30:00,62.69,62.98,62.69,62.8,88700.0,39.8339,40.0182,39.8339,39.9038,88700.0
2013-12-06 12:00:00,62.77,62.93,62.72,62.92,52300.0,39.8848,39.9864,39.853,39.9801,52300.0
2013-12-06 12:30:00,62.92,63.05,62.79,62.83,123100.0,39.9801,40.0627,39.8975,39.9229,123100.0
2013-12-06 13:00:00,62.83,62.9,62.63,62.63,22900.0,39.9229,39.9674,39.7958,39.7958,22900.0
2013-12-06 13:30:00,62.63,62.75,62.63,62.69,34000.0,39.7958,39.8721,39.7958,39.8339,34000.0
2013-12-06 14:00:00,62.7,62.77,62.7,62.75,25100.0,39.8403,39.8848,39.8403,39.8721,25100.0
2013-12-06 14:30:00,62.73,62.75,62.61,62.64,51800.0,39.8594,39.8721,39.7831,39.8022,51800.0
2013-12-06 15:00:00,62.65,62.69,62.59,62.63,54400.0,39.8085,39.8339,39.7704,39.7958,54400.0
2013-12-06 15:30:00,62.63,62.72,62.56,62.64,176600.0,39.7958,39.853,39.7513,39.8022,176600.0
2013-12-09 09:30:00,62.62,62.97,62.41,62.72,127900.0,39.7895,40.0119,39.656,39.853,127900.0
2013-12-09 10:00:00,62.73,62.76,62.64,62.73,70500.0,39.8594,39.8784,39.8022,39.8594,70500.0
2013-12-09 10:30:00,62.72,62.75,62.6,62.65,44600.0,39.853,39.8721,39.7768,39.8085,44600.0
2013-12-09 11:00:00,62.63,62.71,62.58,62.67,57200.0,39.7958,39.8467,39.764,39.8212,57200.0
2013-12-09 11:30:00,62.67,62.72,62.64,62.65,69600.0,39.8212,39.853,39.8022,39.8085,69600.0
2013-12-09 12:00:00,62.64,62.67,62.6,62.65,33700.0,39.8022,39.8212,39.7768,39.8085,33700.0
2013-12-09 12:30:00,62.63,62.72,62.63,62.72,26700.0,39.7958,39.853,39.7958,39.853,26700.0
2013-12-09 13:00:00,62.71,62.86,62.68,62.85,106200.0,39.8467,39.942,39.8276,39.9356,106200.0
2013-12-09 13:30:00,62.85,62.97,62.83,62.97,59500.0,39.9356,40.0119,39.9229,40.0119,59500.0
2013-12-09 14:00:00,62.94,62.96,62.84,62.88,62200.0,39.9928,40.0055,39.9293,39.9547,62200.0
2013-12-09 14:30:00,62.87,62.94,62.82,62.86,85600.0,39.9483,39.9928,39.9165,39.942,85600.0
2013-12-09 15:00:00,62.86,62.9,62.65,62.71,91300.0,39.942,39.9674,39.8085,39.8467,91300.0
2013-12-09 15:30:00,62.7,62.78,62.65,62.78,239100.0,39.8403,39.8911,39.8085,39.8911,239100.0
2013-12-10 09:30:00,62.71,62.87,62.13,62.26,145600.0,39.8467,39.9483,39.4781,39.5607,145600.0
2013-12-10 10:00:00,62.29,62.37,62.14,62.26,98900.0,39.5798,39.6306,39.4845,39.5607,98900.0
2013-12-10 10:30:00,62.27,62.47,62.23,62.28,86900.0,39.5671,39.6942,39.5417,39.5734,86900.0
2013-12-10 11:00:00,62.28,62.38,62.21,62.33,63600.0,39.5734,39.637,39.5289,39.6052,63600.0
2013-12-10 11:30:00,62.33,62.34,62.13,62.18,60600.0,39.6052,39.6115,39.4781,39.5099,60600.0
2013-12-10 12:00:00,62.17,62.21,61.98,62.21,80900.0,39.5035,39.5289,39.3828,39.5289,80900.0
2013-12-10 12:30:00,62.22,62.44,62.21,62.44,70400.0,39.5353,39.6751,39.5289,39.6751,70400.0
2013-12-10 13:00:00,62.42,62.52,62.31,62.32,49400.0,39.6624,39.7259,39.5925,39.5988,49400.0
2013-12-10 13:30:00,62.32,62.37,62.19,62.28,46800.0,39.5988,39.6306,39.5162,39.5734,46800.0
2013-12-10 14:00:00,62.29,62.33,62.22,62.25,64600.0,39.5798,39.6052,39.5353,39.5544,64600.0
2013-12-10 14:30:00,62.24,62.34,62.23,62.32,37000.0,39.548,39.6115,39.5417,39.5988,37000.0
2013-12-10 15:00:00,62.35,62.41,62.34,62.4,72200.0,39.6179,39.656,39.6115,39.6497,72200.0
2013-12-10 15:30:00,62.4,62.49,62.34,62.37,138100.0,39.6497,39.7069,39.6115,39.6306,138100.0
2013-12-11 09:30:00,62.55,62.78,62.29,62.46,59900.0,39.745,39.8911,39.5798,39.6878,59900.0
2013-12-11 10:00:00,62.44,62.77,62.29,62.62,62400.0,39.6751,39.8848,39.5798,39.7895,62400.0
2013-12-11 10:30:00,62.56,62.68,62.42,62.55,35800.0,39.7513,39.8276,39.6624,39.745,35800.0
2013-12-11 11:00:00,62.55,62.56,62.31,62.43,24400.0,39.745,39.7513,39.5925,39.6687,24400.0
2013-12-11 11:30:00,62.43,62.43,62.28,62.39,38900.0,39.6687,39.6687,39.5734,39.6433,38900.0
2013-12-11 12:00:00,62.38,62.39,62.23,62.24,41300.0,39.637,39.6433,39.5417,39.548,41300.0
2013-12-11 12:30:00,62.24,62.32,62.16,62.32,34600.0,39.548,39.5988,39.4972,39.5988,34600.0
2013-12-11 13:00:00,62.32,62.53,62.32,62.48,48300.0,39.5988,39.7323,39.5988,39.7005,48300.0
2013-12-11 13:30:00,62.49,62.69,62.44,62.69,65200.0,39.7069,39.8339,39.6751,39.8339,65200.0
2013-12-11 14:00:00,62.7,62.7,62.32,62.38,62900.0,39.8403,39.8403,39.5988,39.637,62900.0
2013-12-11 14:30:00,62.38,62.39,62.17,62.18,68800.0,39.637,39.6433,39.5035,39.5099,68800.0
2013-12-11 15:00:00,62.19,62.21,62.06,62.09,82100.0,39.5162,39.5289,39.4336,39.4527,82100.0
2013-12-11 15:30:00,62.1,62.11,61.95,61.97,243800.0,39.4591,39.4654,39.3637,39.3764,243800.0
2013-12-12 09:30:00,61.79,62.18,61.42,61.43,121800.0,39.2621,39.5099,39.027,39.0333,121800.0
2013-12-12 10:00:00,61.44,61.55,61.04,61.08,147700.0,39.0397,39.1096,38.7855,38.8109,147700.0
2013-12-12 10:30:00,61.06,61.25,60.93,60.93,132000.0,38.7982,38.919,38.7156,38.7156,132000.0
2013-12-12 11:00:00,60.95,60.95,60.71,60.75,251500.0,38.7283,38.7283,38.5758,38.6012,251500.0
2013-12-12 11:30:00,60.74,60.79,60.55,60.7,99900.0,38.5949,38.6267,38.4742,38.5695,99900.0
2013-12-12 12:00:00,60.69,60.81,60.6,60.81,97800.0,38.5631,38.6394,38.5059,38.6394,97800.0
2013-12-12 12:30:00,60.8,60.99,60.64,60.95,73600.0,38.633,38.7537,38.5314,38.7283,73600.0
2013-12-12 13:00:00,60.93,61.22,60.9,61.13,51400.0,38.7156,38.8999,38.6966,38.8427,51400.0
2013-12-12 13:30:00,61.16,61.36,61.13,61.22,55400.0,38.8618,38.9888,38.8427,38.8999,55400.0
2013-12-12 14:00:00,61.21,61.31,61.16,61.21,101000.0,38.8935,38.9571,38.8618,38.8935,101000.0
2013-12-12 14:30:00,61.2,61.29,61.12,61.18,56500.0,38.8872,38.9444,38.8363,38.8745,56500.0
2013-12-12 15:00:00,61.2,61.21,60.95,61.18,98000.0,38.8872,38.8935,38.7283,38.8745,98000.0
2013-12-12 15:30:00,61.18,61.19,60.9,60.93,306300.0,38.8745,38.8808,38.6966,38.7156,306300.0
2013-12-13 09:30:00,61.08,61.5,61.0,61.14,127400.0,38.8109,39.0778,38.7601,38.8491,127400.0
2013-12-13 10:00:00,61.19,61.45,61.16,61.33,85400.0,38.8808,39.046,38.8618,38.9698,85400.0
2013-12-13 10:30:00,61.35,61.48,60.87,60.87,86900.0,38.9825,39.0651,38.6775,38.6775,86900.0
2013-12-13 11:00:00,60.89,61.14,60.84,61.09,65700.0,38.6902,38.8491,38.6584,38.8173,65700.0
2013-12-13 11:30:00,61.08,61.31,61.06,61.31,43300.0,38.8109,38.9571,38.7982,38.9571,43300.0
2013-12-13 12:00:00,61.31,61.4,61.2,61.32,38800.0,38.9571,39.0143,38.8872,38.9634,38800.0
2013-12-13 12:30:00,61.35,61.35,61.17,61.23,36700.0,38.9825,38.9825,38.8681,38.9062,36700.0
2013-12-13 13:00:00,61.23,61.35,61.15,61.16,42700.0,38.9062,38.9825,38.8554,38.8618,42700.0
2013-12-13 13:30:00,61.15,61.22,61.01,61.05,42100.0,38.8554,38.8999,38.7665,38.7919,42100.0
2013-12-13 14:00:00,61.05,61.06,60.85,61.03,75200.0,38.7919,38.7982,38.6648,38.7792,75200.0
2013-12-13 14:30:00,61.04,61.3,61.01,61.28,48400.0,38.7855,38.9507,38.7665,38.938,48400.0
2013-12-13 15:00:00,61.27,61.33,61.17,61.31,60100.0,38.9317,38.9698,38.8681,38.9571,60100.0
2013-12-13 15:30:00,61.29,61.34,61.15,61.19,189300.0,38.9444,38.9761,38.8554,38.8808,189300.0
2013-12-16 09:30:00,61.8,62.0,61.5,61.7,128800.0,39.2684,39.3955,39.0778,39.2049,128800.0
2013-12-16 10:00:00,61.7,61.72,61.49,61.59,141100.0,39.2049,39.2176,39.0714,39.135,141100.0
2013-12-16 10:30:00,61.59,61.59,61.09,61.1,120800.0,39.135,39.135,38.8173,38.8236,120800.0
2013-12-16 11:00:00,61.1,61.14,60.95,61.08,113600.0,38.8236,38.8491,38.7283,38.8109,113600.0
2013-12-16 11:30:00,61.08,61.26,61.03,61.26,77600.0,38.8109,38.9253,38.7792,38.9253,77600.0
2013-12-16 12:00:00,61.26,61.3,61.21,61.27,65700.0,38.9253,38.9507,38.8935,38.9317,65700.0
2013-12-16 12:30:00,61.26,61.27,60.92,61.01,99700.0,38.9253,38.9317,38.7093,38.7665,99700.0
2013-12-16 13:00:00,61.0,61.07,60.93,61.07,40200.0,38.7601,38.8046,38.7156,38.8046,40200.0
2013-12-16 13:30:00,61.07,61.23,61.07,61.22,62000.0,38.8046,38.9062,38.8046,38.8999,62000.0
2013-12-16 14:00:00,61.21,61.26,61.2,61.24,78800.0,38.8935,38.9253,38.8872,38.9126,78800.0
2013-12-16 14:30:00,61.22,61.24,61.13,61.14,62500.0,38.8999,38.9126,38.8427,38.8491,62500.0
2013-12-16 15:00:00,61.15,61.16,60.92,60.93,90600.0,38.8554,38.8618,38.7093,38.7156,90600.0
2013-12-16 15:30:00,60.92,61.04,60.85,60.94,367900.0,38.7093,38.7855,38.6648,38.722,367900.0
2013-12-17 09:30:00,61.0,61.39,60.68,61.11,96600.0,38.7601,39.0079,38.5568,38.83,96600.0
2013-12-17 10:00:00,61.1,61.35,61.07,61.27,97600.0,38.8236,38.9825,38.8046,38.9317,97600.0
2013-12-17 10:30:00,61.28,61.54,61.21,61.48,93900.0,38.938,39.1032,38.8935,39.0651,93900.0
2013-12-17 11:00:00,61.48,61.6,61.37,61.49,67100.0,39.0651,39.1413,38.9952,39.0714,67100.0
2013-12-17 11:30:00,61.49,61.68,61.46,61.65,61000.0,39.0714,39.1922,39.0524,39.1731,61000.0
2013-12-17 12:00:00,61.65,61.79,61.63,61.78,48900.0,39.1731,39.2621,39.1604,39.2557,48900.0
2013-12-17 12:30:00,61.79,61.85,61.68,61.78,66100.0,39.2621,39.3002,39.1922,39.2557,66100.0
2013-12-17 13:00:00,61.79,61.9,61.77,61.86,44400.0,39.2621,39.332,39.2494,39.3066,44400.0
2013-12-17 13:30:00,61.87,61.9,61.8,61.87,77100.0,39.3129,39.332,39.2684,39.3129,77100.0
2013-12-17 14:00:00,61.86,62.01,61.86,62.01,93300.0,39.3066,39.4019,39.3066,39.4019,93300.0
2013-12-17 14:30:00,62.0,62.04,61.93,62.0,84100.0,39.3955,39.4209,39.351,39.3955,84100.0
2013-12-17 15:00:00,61.99,62.1,61.96,62.08,94600.0,39.3892,39.4591,39.3701,39.4463,94600.0
2013-12-17 15:30:00,62.08,62.1,61.91,61.93,217600.0,39.4463,39.4591,39.3383,39.351,217600.0
2013-12-18 09:30:00,62.1,62.18,61.56,61.63,100900.0,39.4591,39.5099,39.1159,39.1604,100900.0
2013-12-18 10:00:00,61.63,61.68,61.55,61.6,85700.0,39.1604,39.1922,39.1096,39.1413,85700.0
2013-12-18 10:30:00,61.6,61.62,61.48,61.58,88000.0,39.1413,39.1541,39.0651,39.1286,88000.0
2013-12-18 11:00:00,61.58,61.9,61.58,61.79,77800.0,39.1286,39.332,39.1286,39.2621,77800.0
2013-12-18 11:30:00,61.79,61.83,61.66,61.73,54000.0,39.2621,39.2875,39.1795,39.2239,54000.0
2013-12-18 12:00:00,61.72,61.75,61.63,61.72,41800.0,39.2176,39.2367,39.1604,39.2176,41800.0
2013-12-18 12:30:00,61.71,61.75,61.62,61.62,46900.0,39.2112,39.2367,39.1541,39.1541,46900.0
2013-12-18 13:00:00,61.6,61.63,61.43,61.6,76300.0,39.1413,39.1604,39.0333,39.1413,76300.0
2013-12-18 13:30:00,61.61,61.78,61.55,61.58,69400.0,39.1477,39.2557,39.1096,39.1286,69400.0
2013-12-18 14:00:00,61.56,62.1,61.17,62.05,186500.0,39.1159,39.4591,38.8681,39.4273,186500.0
2013-12-18 14:30:00,62.03,62.37,61.99,62.24,175200.0,39.4146,39.6306,39.3892,39.548,175200.0
2013-12-18 15:00:00,62.26,62.43,62.19,62.41,100900.0,39.5607,39.6687,39.5162,39.656,100900.0
2013-12-18 15:30:00,62.42,62.72,62.42,62.69,257500.0,39.6624,39.853,39.6624,39.8339,257500.0
2013-12-19 09:30:00,62.65,62.65,62.15,62.25,51100.0,39.8085,39.8085,39.4908,39.5544,51100.0
2013-12-19 10:00:00,62.22,62.32,61.95,62.16,35600.0,39.5353,39.5988,39.3637,39.4972,35600.0
2013-12-19 10:30:00,62.19,62.47,62.12,62.34,32500.0,39.5162,39.6942,39.4718,39.6115,32500.0
2013-12-19 11:00:00,62.37,62.53,62.31,62.51,39800.0,39.6306,39.7323,39.5925,39.7196,39800.0
2013-12-19 11:30:00,62.5,62.58,62.48,62.53,35700.0,39.7132,39.764,39.7005,39.7323,35700.0
2013-12-19 12:00:00,62.52,62.65,62.43,62.61,32500.0,39.7259,39.8085,39.6687,39.7831,32500.0
2013-12-19 12:30:00,62.61,62.71,62.61,62.68,31300.0,39.7831,39.8467,39.7831,39.8276,31300.0
2013-12-19 13:00:00,62.72,62.75,62.56,62.67,39700.0,39.853,39.8721,39.7513,39.8212,39700.0
2013-12-19 13:30:00,62.67,62.71,62.6,62.66,34300.0,39.8212,39.8467,39.7768,39.8149,34300.0
2013-12-19 14:00:00,62.66,62.73,62.54,62.55,53000.0,39.8149,39.8594,39.7386,39.745,53000.0
2013-12-19 14:30:00,62.55,62.62,62.51,62.61,36500.0,39.745,39.7895,39.7196,39.7831,36500.0
2013-12-19 15:00:00,62.6,62.65,62.53,62.55,54200.0,39.7768,39.8085,39.7323,39.745,54200.0
2013-12-19 15:30:00,62.54,62.75,62.5,62.7,253400.0,39.7386,39.8721,39.7132,39.8403,253400.0
2013-12-20 09:30:00,62.7,62.95,62.49,62.76,308800.0,39.8403,39.9992,39.7069,39.8784,308800.0
2013-12-20 10:00:00,62.77,63.05,62.77,63.0,110900.0,39.8848,40.0627,39.8848,40.0309,110900.0
2013-12-20 10:30:00,63.0,63.2,62.96,63.16,64500.0,40.0309,40.158,40.0055,40.1326,64500.0
2013-12-20 11:00:00,63.15,63.24,63.12,63.2,44500.0,40.1262,40.1834,40.1072,40.158,44500.0
2013-12-20 11:30:00,63.21,63.31,63.2,63.28,33100.0,40.1644,40.2279,40.158,40.2088,33100.0
2013-12-20 12:00:00,63.32,63.43,63.24,63.4,48600.0,40.2343,40.3041,40.1834,40.2851,48600.0
2013-12-20 12:30:00,63.4,63.42,63.31,63.35,28800.0,40.2851,40.2978,40.2279,40.2533,28800.0
2013-12-20 13:00:00,63.34,63.46,63.33,63.4,31000.0,40.247,40.3232,40.2406,40.2851,31000.0
2013-12-20 13:30:00,63.39,63.41,63.24,63.32,35700.0,40.2787,40.2914,40.1834,40.2343,35700.0
2013-12-20 14:00:00,63.31,63.36,63.23,63.26,42400.0,40.2279,40.2597,40.1771,40.1961,42400.0
2013-12-20 14:30:00,63.26,63.36,63.23,63.29,43800.0,40.1961,40.2597,40.1771,40.2152,43800.0
2013-12-20 15:00:00,63.28,63.28,63.17,63.26,60400.0,40.2088,40.2088,40.1389,40.1961,60400.0
2013-12-20 15:30:00,63.25,63.35,63.09,63.12,336800.0,40.1898,40.2533,40.0881,40.1072,336800.0
2013-12-23 09:30:00,63.42,63.55,63.21,63.48,60300.0,40.2978,40.3804,40.1644,40.3359,60300.0
2013-12-23 10:00:00,63.53,63.77,63.46,63.72,72200.0,40.3677,40.5202,40.3232,40.4884,72200.0
2013-12-23 10:30:00,63.77,63.77,63.55,63.68,59900.0,40.5202,40.5202,40.3804,40.463,59900.0
2013-12-23 11:00:00,63.65,63.86,63.59,63.86,46400.0,40.4439,40.5774,40.4058,40.5774,46400.0
2013-12-23 11:30:00,63.87,63.94,63.8,63.85,36400.0,40.5837,40.6282,40.5393,40.571,36400.0
2013-12-23 12:00:00,63.86,63.97,63.84,63.87,25600.0,40.5774,40.6473,40.5647,40.5837,25600.0
2013-12-23 12:30:00,63.88,63.91,63.71,63.73,41300.0,40.5901,40.6091,40.4821,40.4948,41300.0
2013-12-23 13:00:00,63.74,63.85,63.73,63.82,26800.0,40.5011,40.571,40.4948,40.552,26800.0
2013-12-23 13:30:00,63.82,63.87,63.63,63.64,51600.0,40.552,40.5837,40.4312,40.4376,51600.0
2013-12-23 14:00:00,63.64,63.73,63.62,63.69,36800.0,40.4376,40.4948,40.4249,40.4694,36800.0
2013-12-23 14:30:00,63.7,63.8,63.65,63.76,38400.0,40.4757,40.5393,40.4439,40.5138,38400.0
2013-12-23 15:00:00,63.77,63.85,63.77,63.78,41700.0,40.5202,40.571,40.5202,40.5265,41700.0
2013-12-23 15:30:00,63.78,63.86,63.75,63.85,157600.0,40.5265,40.5774,40.5075,40.571,157600.0
2013-12-24 09:30:00,63.68,64.06,63.6,63.93,82800.0,40.463,40.7045,40.4122,40.6219,82800.0
2013-12-24 10:00:00,63.93,64.13,63.91,64.05,33300.0,40.6219,40.7489,40.6091,40.6981,33300.0
2013-12-24 10:30:00,64.05,64.08,63.93,64.03,36200.0,40.6981,40.7172,40.6219,40.6854,36200.0
2013-12-24 11:00:00,64.07,64.07,63.93,63.99,34200.0,40.7108,40.7108,40.6219,40.66,34200.0
2013-12-24 11:30:00,63.98,64.05,63.92,63.99,30700.0,40.6536,40.6981,40.6155,40.66,30700.0
2013-12-24 12:00:00,63.96,64.05,63.95,64.0,28400.0,40.6409,40.6981,40.6346,40.6663,28400.0
2013-12-24 12:30:00,64.02,64.16,63.97,64.04,99100.0,40.679,40.768,40.6473,40.6917,99100.0
2013-12-26 09:30:00,64.13,64.23,63.95,63.95,69000.0,40.7489,40.8125,40.6346,40.6346,69000.0
2013-12-26 10:00:00,63.99,64.21,63.83,64.11,36700.0,40.66,40.7998,40.5583,40.7362,36700.0
2013-12-26 10:30:00,64.13,64.13,63.96,64.02,30000.0,40.7489,40.7489,40.6409,40.679,30000.0
2013-12-26 11:00:00,64.02,64.18,64.0,64.0,33900.0,40.679,40.7807,40.6663,40.6663,33900.0
2013-12-26 11:30:00,64.02,64.2,64.0,64.18,23100.0,40.679,40.7934,40.6663,40.7807,23100.0
2013-12-26 12:00:00,64.18,64.19,63.98,64.01,29200.0,40.7807,40.7871,40.6536,40.6727,29200.0
2013-12-26 12:30:00,64.01,64.22,64.01,64.19,35900.0,40.6727,40.8061,40.6727,40.7871,35900.0
2013-12-26 13:00:00,64.2,64.23,64.14,64.2,28800.0,40.7934,40.8125,40.7553,40.7934,28800.0
2013-12-26 13:30:00,64.2,64.28,64.15,64.18,38500.0,40.7934,40.8442,40.7616,40.7807,38500.0
2013-12-26 14:00:00,64.2,64.2,64.07,64.12,29800.0,40.7934,40.7934,40.7108,40.7426,29800.0
2013-12-26 14:30:00,64.1,64.15,64.02,64.1,33700.0,40.7299,40.7616,40.679,40.7299,33700.0
2013-12-26 15:00:00,64.11,64.15,64.08,64.12,38700.0,40.7362,40.7616,40.7172,40.7426,38700.0
2013-12-26 15:30:00,64.11,64.22,64.09,64.11,122400.0,40.7362,40.8061,40.7235,40.7362,122400.0
2013-12-27 09:30:00,64.28,64.4,64.12,64.22,62000.0,40.8442,40.9205,40.7426,40.8061,62000.0
2013-12-27 10:00:00,64.2,64.25,64.04,64.07,84200.0,40.7934,40.8252,40.6917,40.7108,84200.0
2013-12-27 10:30:00,64.06,64.25,64.04,64.15,29900.0,40.7045,40.8252,40.6917,40.7616,29900.0
2013-12-27 11:00:00,64.13,64.22,63.95,64.0,46000.0,40.7489,40.8061,40.6346,40.6663,46000.0
2013-12-27 11:30:00,64.0,64.02,63.74,63.77,56500.0,40.6663,40.679,40.5011,40.5202,56500.0
2013-12-27 12:00:00,63.78,64.0,63.75,63.86,62200.0,40.5265,40.6663,40.5075,40.5774,62200.0
2013-12-27 12:30:00,63.83,63.88,63.74,63.81,24500.0,40.5583,40.5901,40.5011,40.5456,24500.0
2013-12-27 13:00:00,63.84,63.9,63.78,63.89,25800.0,40.5647,40.6028,40.5265,40.5964,25800.0
2013-12-27 13:30:00,63.9,63.91,63.8,63.82,38900.0,40.6028,40.6091,40.5393,40.552,38900.0
2013-12-27 14:00:00,63.82,64.04,63.81,64.01,29800.0,40.552,40.6917,40.5456,40.6727,29800.0
2013-12-27 14:30:00,64.01,64.04,63.91,64.0,43700.0,40.6727,40.6917,40.6091,40.6663,43700.0
2013-12-27 15:00:00,64.0,64.06,63.99,64.0,52900.0,40.6663,40.7045,40.66,40.6663,52900.0
2013-12-27 15:30:00,64.0,64.06,63.96,64.06,110800.0,40.6663,40.7045,40.6409,40.7045,110800.0
2013-12-30 09:30:00,63.95,64.3,63.62,63.67,62500.0,40.6346,40.857,40.4249,40.4566,62500.0
2013-12-30 10:00:00,63.65,64.03,63.65,63.99,22200.0,40.4439,40.6854,40.4439,40.66,22200.0
2013-12-30 10:30:00,63.96,64.13,63.95,63.99,45000.0,40.6409,40.7489,40.6346,40.66,45000.0
2013-12-30 11:00:00,64.0,64.0,63.9,63.91,32000.0,40.6663,40.6663,40.6028,40.6091,32000.0
2013-12-30 11:30:00,63.9,63.98,63.81,63.92,32200.0,40.6028,40.6536,40.5456,40.6155,32200.0
2013-12-30 12:00:00,63.91,63.95,63.87,63.91,31700.0,40.6091,40.6346,40.5837,40.6091,31700.0
2013-12-30 12:30:00,63.91,63.91,63.86,63.87,27000.0,40.6091,40.6091,40.5774,40.5837,27000.0
2013-12-30 13:00:00,63.87,63.96,63.86,63.95,48500.0,40.5837,40.6409,40.5774,40.6346,48500.0
2013-12-30 13:30:00,63.95,63.99,63.89,63.89,44500.0,40.6346,40.66,40.5964,40.5964,44500.0
2013-12-30 14:00:00,63.89,64.14,63.89,64.1,56100.0,40.5964,40.7553,40.5964,40.7299,56100.0
2013-12-30 14:30:00,64.11,64.23,64.09,64.22,46600.0,40.7362,40.8125,40.7235,40.8061,46600.0
2013-12-30 15:00:00,64.22,64.24,64.12,64.14,58400.0,40.8061,40.8188,40.7426,40.7553,58400.0
2013-12-30 15:30:00,64.12,64.21,64.07,64.19,137600.0,40.7426,40.7998,40.7108,40.7871,137600.0
2013-12-31 09:30:00,64.46,64.62,64.01,64.62,72000.0,40.9586,41.0603,40.6727,41.0603,72000.0
2013-12-31 10:00:00,64.55,64.65,64.49,64.62,39000.0,41.0158,41.0794,40.9777,41.0603,39000.0
2013-12-31 10:30:00,64.62,64.65,64.44,64.57,31500.0,41.0603,41.0794,40.9459,41.0285,31500.0
2013-12-31 11:00:00,64.58,64.58,64.39,64.41,23600.0,41.0349,41.0349,40.9141,40.9269,23600.0
2013-12-31 11:30:00,64.44,64.46,64.3,64.35,37700.0,40.9459,40.9586,40.857,40.8887,37700.0
2013-12-31 12:00:00,64.35,64.36,64.22,64.3,15400.0,40.8887,40.8951,40.8061,40.857,15400.0
2013-12-31 12:30:00,64.3,64.32,64.21,64.26,15700.0,40.857,40.8697,40.7998,40.8315,15700.0
2013-12-31 13:00:00,64.26,64.34,64.19,64.34,24900.0,40.8315,40.8824,40.7871,40.8824,24900.0
2013-12-31 13:30:00,64.35,64.47,64.32,64.38,23200.0,40.8887,40.965,40.8697,40.9078,23200.0
2013-12-31 14:00:00,64.39,64.51,64.39,64.44,42700.0,40.9141,40.9904,40.9141,40.9459,42700.0
2013-12-31 14:30:00,64.44,64.49,64.34,64.44,30100.0,40.9459,40.9777,40.8824,40.9459,30100.0
2013-12-31 15:00:00,64.44,64.53,64.43,64.44,42000.0,40.9459,41.0031,40.9396,40.9459,42000.0
2013-12-31 15:30:00,64.45,64.53,64.29,64.45,199100.0,40.9523,41.0031,40.8506,40.9523,199100.0
2014-01-02 09:30:00,64.0,64.14,63.51,63.51,111600.0,40.6663,40.7553,40.355,40.355,111600.0
2014-01-02 10:00:00,63.51,63.69,63.46,63.56,69900.0,40.355,40.4694,40.3232,40.3868,69900.0
2014-01-02 10:30:00,63.55,63.72,63.43,63.53,73700.0,40.3804,40.4884,40.3041,40.3677,73700.0
2014-01-02 11:00:00,63.57,63.65,63.41,63.51,64100.0,40.3931,40.4439,40.2914,40.355,64100.0
2014-01-02 11:30:00,63.48,63.55,63.33,63.42,63200.0,40.3359,40.3804,40.2406,40.2978,63200.0
2014-01-02 12:00:00,63.44,63.62,63.42,63.57,34100.0,40.3105,40.4249,40.2978,40.3931,34100.0
2014-01-02 12:30:00,63.55,63.66,63.5,63.66,37900.0,40.3804,40.4503,40.3486,40.4503,37900.0
2014-01-02 13:00:00,63.63,63.66,63.5,63.53,47200.0,40.4312,40.4503,40.3486,40.3677,47200.0
2014-01-02 13:30:00,63.53,63.58,63.42,63.5,64900.0,40.3677,40.3995,40.2978,40.3486,64900.0
2014-01-02 14:00:00,63.52,63.54,63.27,63.33,76600.0,40.3613,40.374,40.2025,40.2406,76600.0
2014-01-02 14:30:00,63.32,63.41,63.18,63.23,83700.0,40.2343,40.2914,40.1453,40.1771,83700.0
2014-01-02 15:00:00,63.22,63.41,63.13,63.3,141100.0,40.1707,40.2914,40.1135,40.2215,141100.0
2014-01-02 15:30:00,63.28,63.44,63.2,63.38,278900.0,40.2088,40.3105,40.158,40.2724,278900.0
2014-01-03 09:30:00,63.36,63.5,63.13,63.36,77900.0,40.2597,40.3486,40.1135,40.2597,77900.0
2014-01-03 10:00:00,63.36,63.91,63.3,63.89,144400.0,40.2597,40.6091,40.2215,40.5964,144400.0
2014-01-03 10:30:00,63.87,63.88,63.59,63.65,41000.0,40.5837,40.5901,40.4058,40.4439,41000.0
2014-01-03 11:00:00,63.66,63.71,63.37,63.37,54600.0,40.4503,40.4821,40.266,40.266,54600.0
2014-01-03 11:30:00,63.37,63.38,63.09,63.1,48600.0,40.266,40.2724,40.0881,40.0945,48600.0
2014-01-03 12:00:00,63.13,63.25,63.11,63.19,35100.0,40.1135,40.1898,40.1008,40.1516,35100.0
2014-01-03 12:30:00,63.2,63.28,63.16,63.22,23900.0,40.158,40.2088,40.1326,40.1707,23900.0
2014-01-03 13:00:00,63.24,63.39,63.24,63.33,29100.0,40.1834,40.2787,40.1834,40.2406,29100.0
2014-01-03 13:30:00,63.33,63.42,63.3,63.37,32400.0,40.2406,40.2978,40.2215,40.266,32400.0
2014-01-03 14:00:00,63.37,63.43,63.29,63.32,76700.0,40.266,40.3041,40.2152,40.2343,76700.0
2014-01-03 14:30:00,63.34,63.58,63.29,63.54,30000.0,40.247,40.3995,40.2152,40.374,30000.0
2014-01-03 15:00:00,63.51,63.62,63.37,63.53,107000.0,40.355,40.4249,40.266,40.3677,107000.0
2014-01-03 15:30:00,63.55,63.6,63.41,63.47,171700.0,40.3804,40.4122,40.2914,40.3296,171700.0
2014-01-06 09:30:00,63.42,63.45,62.73,62.77,87500.0,40.2978,40.3169,39.8594,39.8848,87500.0
2014-01-06 10:00:00,62.81,62.81,62.5,62.53,78300.0,39.9102,39.9102,39.7132,39.7323,78300.0
2014-01-06 10:30:00,62.57,62.62,62.41,62.45,110100.0,39.7577,39.7895,39.656,39.6814,110100.0
2014-01-06 11:00:00,62.43,62.52,62.3,62.36,57300.0,39.6687,39.7259,39.5861,39.6243,57300.0
2014-01-06 11:30:00,62.39,62.53,62.26,62.5,46600.0,39.6433,39.7323,39.5607,39.7132,46600.0
2014-01-06 12:00:00,62.51,62.6,62.45,62.52,36900.0,39.7196,39.7768,39.6814,39.7259,36900.0
2014-01-06 12:30:00,62.49,62.59,62.41,62.45,79500.0,39.7069,39.7704,39.656,39.6814,79500.0
2014-01-06 13:00:00,62.43,62.47,62.26,62.29,72500.0,39.6687,39.6942,39.5607,39.5798,72500.0
2014-01-06 13:30:00,62.27,62.55,62.23,62.5,54100.0,39.5671,39.745,39.5417,39.7132,54100.0
2014-01-06 14:00:00,62.53,62.56,62.44,62.5,51000.0,39.7323,39.7513,39.6751,39.7132,51000.0
2014-01-06 14:30:00,62.48,62.56,62.45,62.51,44500.0,39.7005,39.7513,39.6814,39.7196,44500.0
2014-01-06 15:00:00,62.51,62.51,62.39,62.39,76600.0,39.7196,39.7196,39.6433,39.6433,76600.0
2014-01-06 15:30:00,62.4,62.51,62.32,62.36,308200.0,39.6497,39.7196,39.5988,39.6243,308200.0
2014-01-07 09:30:00,62.44,62.55,62.08,62.55,167700.0,39.6751,39.745,39.4463,39.745,167700.0
2014-01-07 10:00:00,62.56,62.7,62.54,62.65,85600.0,39.7513,39.8403,39.7386,39.8085,85600.0
2014-01-07 10:30:00,62.67,62.76,62.57,62.61,115200.0,39.8212,39.8784,39.7577,39.7831,115200.0
2014-01-07 11:00:00,62.6,62.78,62.6,62.75,85300.0,39.7768,39.8911,39.7768,39.8721,85300.0
2014-01-07 11:30:00,62.73,62.78,62.6,62.63,113900.0,39.8594,39.8911,39.7768,39.7958,113900.0
2014-01-07 12:00:00,62.64,62.7,62.61,62.66,70800.0,39.8022,39.8403,39.7831,39.8149,70800.0
2014-01-07 12:30:00,62.66,62.73,62.59,62.72,51300.0,39.8149,39.8594,39.7704,39.853,51300.0
2014-01-07 13:00:00,62.71,62.76,62.51,62.58,117300.0,39.8467,39.8784,39.7196,39.764,117300.0
2014-01-07 13:30:00,62.59,62.6,62.34,62.35,131800.0,39.7704,39.7768,39.6115,39.6179,131800.0
2014-01-07 14:00:00,62.35,62.4,62.27,62.33,121400.0,39.6179,39.6497,39.5671,39.6052,121400.0
2014-01-07 14:30:00,62.33,62.53,62.23,62.35,226900.0,39.6052,39.7323,39.5417,39.6179,226900.0
2014-01-07 15:00:00,62.36,62.53,62.2,62.25,305700.0,39.6243,39.7323,39.5226,39.5544,305700.0
2014-01-07 15:30:00,62.25,62.38,62.19,62.34,596400.0,39.5544,39.637,39.5162,39.6115,596400.0
2014-01-08 09:30:00,62.51,62.76,61.97,62.23,118000.0,39.7196,39.8784,39.3764,39.5417,118000.0
2014-01-08 10:00:00,62.2,62.68,62.18,62.6,82000.0,39.5226,39.8276,39.5099,39.7768,82000.0
2014-01-08 10:30:00,62.63,62.69,62.5,62.53,50500.0,39.7958,39.8339,39.7132,39.7323,50500.0
2014-01-08 11:00:00,62.52,62.55,62.36,62.41,66400.0,39.7259,39.745,39.6243,39.656,66400.0
2014-01-08 11:30:00,62.41,62.5,62.38,62.4,72500.0,39.656,39.7132,39.637,39.6497,72500.0
2014-01-08 12:00:00,62.4,62.48,62.29,62.33,41700.0,39.6497,39.7005,39.5798,39.6052,41700.0
2014-01-08 12:30:00,62.3,62.37,62.19,62.33,78700.0,39.5861,39.6306,39.5162,39.6052,78700.0
2014-01-08 13:00:00,62.34,62.47,62.32,62.43,55900.0,39.6115,39.6942,39.5988,39.6687,55900.0
2014-01-08 13:30:00,62.43,62.47,62.37,62.44,56200.0,39.6687,39.6942,39.6306,39.6751,56200.0
2014-01-08 14:00:00,62.41,62.48,62.27,62.33,91500.0,39.656,39.7005,39.5671,39.6052,91500.0
2014-01-08 14:30:00,62.35,62.4,62.15,62.21,156800.0,39.6179,39.6497,39.4908,39.5289,156800.0
2014-01-08 15:00:00,62.21,62.24,62.04,62.08,137800.0,39.5289,39.548,39.4209,39.4463,137800.0
2014-01-08 15:30:00,62.07,62.3,62.06,62.3,428500.0,39.44,39.5861,39.4336,39.5861,428500.0
2014-01-09 09:30:00,62.5,63.44,62.3,63.38,331000.0,39.7132,40.3105,39.5861,40.2724,331000.0
2014-01-09 10:00:00,63.38,63.5,63.06,63.13,249200.0,40.2724,40.3486,40.069,40.1135,249200.0
2014-01-09 10:30:00,63.12,63.13,62.59,62.75,199800.0,40.1072,40.1135,39.7704,39.8721,199800.0
2014-01-09 11:00:00,62.75,62.96,62.68,62.88,76700.0,39.8721,40.0055,39.8276,39.9547,76700.0
2014-01-09 11:30:00,62.88,62.98,62.5,62.52,78900.0,39.9547,40.0182,39.7132,39.7259,78900.0
2014-01-09 12:00:00,62.53,62.89,62.43,62.85,54000.0,39.7323,39.961,39.6687,39.9356,54000.0
2014-01-09 12:30:00,62.82,62.95,62.8,62.87,48200.0,39.9165,39.9992,39.9038,39.9483,48200.0
2014-01-09 13:00:00,62.85,62.89,62.68,62.71,86500.0,39.9356,39.961,39.8276,39.8467,86500.0
2014-01-09 13:30:00,62.69,62.71,62.34,62.34,129400.0,39.8339,39.8467,39.6115,39.6115,129400.0
2014-01-09 14:00:00,62.35,62.5,62.25,62.41,164200.0,39.6179,39.7132,39.5544,39.656,164200.0
2014-01-09 14:30:00,62.42,62.64,62.3,62.62,158300.0,39.6624,39.8022,39.5861,39.7895,158300.0
2014-01-09 15:00:00,62.62,62.69,62.52,62.54,131400.0,39.7895,39.8339,39.7259,39.7386,131400.0
2014-01-09 15:30:00,62.55,62.61,62.45,62.49,242500.0,39.745,39.7831,39.6814,39.7069,242500.0
2014-01-10 09:30:00,62.57,63.22,62.24,62.82,82600.0,39.7577,40.1707,39.548,39.9165,82600.0
2014-01-10 10:00:00,62.77,62.86,62.6,62.83,34200.0,39.8848,39.942,39.7768,39.9229,34200.0
2014-01-10 10:30:00,62.81,62.96,62.7,62.9,23500.0,39.9102,40.0055,39.8403,39.9674,23500.0
2014-01-10 11:00:00,62.9,63.03,62.72,62.78,87100.0,39.9674,40.05,39.853,39.8911,87100.0
2014-01-10 11:30:00,62.78,63.0,62.71,62.96,111400.0,39.8911,40.0309,39.8467,40.0055,111400.0
2014-01-10 12:00:00,62.98,62.99,62.85,62.93,28500.0,40.0182,40.0246,39.9356,39.9864,28500.0
2014-01-10 12:30:00,62.93,63.07,62.93,63.04,35500.0,39.9864,40.0754,39.9864,40.0563,35500.0
2014-01-10 13:00:00,63.05,63.29,63.02,63.26,66100.0,40.0627,40.2152,40.0436,40.1961,66100.0
2014-01-10 13:30:00,63.27,63.27,63.04,63.06,43400.0,40.2025,40.2025,40.0563,40.069,43400.0
2014-01-10 14:00:00,63.05,63.28,63.05,63.15,108200.0,40.0627,40.2088,40.0627,40.1262,108200.0
2014-01-10 14:30:00,63.16,63.28,63.15,63.25,71900.0,40.1326,40.2088,40.1262,40.1898,71900.0
2014-01-10 15:00:00,63.26,63.6,63.25,63.6,129700.0,40.1961,40.4122,40.1898,40.4122,129700.0
2014-01-10 15:30:00,63.6,63.78,63.52,63.61,299700.0,40.4122,40.5265,40.3613,40.4185,299700.0
2014-01-13 09:30:00,63.97,64.0,63.44,63.53,83300.0,40.6473,40.6663,40.3105,40.3677,83300.0
2014-01-13 10:00:00,63.51,63.95,63.51,63.94,56700.0,40.355,40.6346,40.355,40.6282,56700.0
2014-01-13 10:30:00,63.95,63.96,63.73,63.75,99600.0,40.6346,40.6409,40.4948,40.5075,99600.0
2014-01-13 11:00:00,63.71,63.75,63.3,63.32,54300.0,40.4821,40.5075,40.2215,40.2343,54300.0
2014-01-13 11:30:00,63.33,63.42,63.26,63.39,49600.0,40.2406,40.2978,40.1961,40.2787,49600.0
2014-01-13 12:00:00,63.39,63.52,63.28,63.35,66200.0,40.2787,40.3613,40.2088,40.2533,66200.0
2014-01-13 12:30:00,63.33,63.33,63.08,63.11,58400.0,40.2406,40.2406,40.0818,40.1008,58400.0
2014-01-13 13:00:00,63.1,63.32,62.93,63.24,80700.0,40.0945,40.2343,39.9864,40.1834,80700.0
2014-01-13 13:30:00,63.21,63.21,62.76,62.82,72200.0,40.1644,40.1644,39.8784,39.9165,72200.0
2014-01-13 14:00:00,62.83,62.85,62.6,62.67,81500.0,39.9229,39.9356,39.7768,39.8212,81500.0
2014-01-13 14:30:00,62.68,62.68,62.39,62.51,57900.0,39.8276,39.8276,39.6433,39.7196,57900.0
2014-01-13 15:00:00,62.5,62.5,62.25,62.33,101800.0,39.7132,39.7132,39.5544,39.6052,101800.0
2014-01-13 15:30:00,62.33,62.36,62.17,62.3,215400.0,39.6052,39.6243,39.5035,39.5861,215400.0
2014-01-14 09:30:00,62.44,63.26,62.42,63.26,93900.0,39.6751,40.1961,39.6624,40.1961,93900.0
2014-01-14 10:00:00,63.26,63.67,63.22,63.55,69000.0,40.1961,40.4566,40.1707,40.3804,69000.0
2014-01-14 10:30:00,63.54,63.72,63.41,63.67,83400.0,40.374,40.4884,40.2914,40.4566,83400.0
2014-01-14 11:00:00,63.73,63.91,63.61,63.82,103200.0,40.4948,40.6091,40.4185,40.552,103200.0
2014-01-14 11:30:00,63.82,63.86,63.66,63.79,62900.0,40.552,40.5774,40.4503,40.5329,62900.0
2014-01-14 12:00:00,63.79,63.91,63.66,63.87,57000.0,40.5329,40.6091,40.4503,40.5837,57000.0
2014-01-14 12:30:00,63.88,64.18,63.79,64.16,102000.0,40.5901,40.7807,40.5329,40.768,102000.0
2014-01-14 13:00:00,64.17,64.28,64.02,64.13,116700.0,40.7744,40.8442,40.679,40.7489,116700.0
2014-01-14 13:30:00,64.11,64.29,64.04,64.28,78100.0,40.7362,40.8506,40.6917,40.8442,78100.0
2014-01-14 14:00:00,64.29,64.3,64.03,64.14,202800.0,40.8506,40.857,40.6854,40.7553,202800.0
2014-01-14 14:30:00,64.14,64.15,63.88,63.9,73600.0,40.7553,40.7616,40.5901,40.6028,73600.0
2014-01-14 15:00:00,63.91,63.95,63.87,63.91,114700.0,40.6091,40.6346,40.5837,40.6091,114700.0
2014-01-14 15:30:00,63.91,63.98,63.83,63.85,240800.0,40.6091,40.6536,40.5583,40.571,240800.0
2014-01-15 09:30:00,63.75,64.12,63.65,64.01,197800.0,40.5075,40.7426,40.4439,40.6727,197800.0
2014-01-15 10:00:00,64.04,64.22,63.92,63.99,102800.0,40.6917,40.8061,40.6155,40.66,102800.0
2014-01-15 10:30:00,63.99,64.05,63.63,63.67,108400.0,40.66,40.6981,40.4312,40.4566,108400.0
2014-01-15 11:00:00,63.7,63.81,63.65,63.69,41800.0,40.4757,40.5456,40.4439,40.4694,41800.0
2014-01-15 11:30:00,63.7,63.96,63.67,63.9,33000.0,40.4757,40.6409,40.4566,40.6028,33000.0
2014-01-15 12:00:00,63.93,64.0,63.85,63.85,111600.0,40.6219,40.6663,40.571,40.571,111600.0
2014-01-15 12:30:00,63.85,63.9,63.6,63.75,125800.0,40.571,40.6028,40.4122,40.5075,125800.0
2014-01-15 13:00:00,63.75,63.89,63.75,63.86,58300.0,40.5075,40.5964,40.5075,40.5774,58300.0
2014-01-15 13:30:00,63.85,63.91,63.81,63.86,49700.0,40.571,40.6091,40.5456,40.5774,49700.0
2014-01-15 14:00:00,63.85,63.99,63.82,63.98,67600.0,40.571,40.66,40.552,40.6536,67600.0
2014-01-15 14:30:00,63.99,64.01,63.89,64.0,121100.0,40.66,40.6727,40.5964,40.6663,121100.0
2014-01-15 15:00:00,64.0,64.05,63.9,63.91,115400.0,40.6663,40.6981,40.6028,40.6091,115400.0
2014-01-15 15:30:00,63.91,63.93,63.78,63.87,252100.0,40.6091,40.6219,40.5265,40.5837,252100.0
2014-01-16 09:30:00,63.4,63.72,63.07,63.22,172500.0,40.2851,40.4884,40.0754,40.1707,172500.0
2014-01-16 10:00:00,63.23,63.36,63.09,63.09,79000.0,40.1771,40.2597,40.0881,40.0881,79000.0
2014-01-16 10:30:00,63.09,63.11,62.75,62.88,124500.0,40.0881,40.1008,39.8721,39.9547,124500.0
2014-01-16 11:00:00,62.88,63.05,62.87,63.02,29200.0,39.9547,40.0627,39.9483,40.0436,29200.0
2014-01-16 11:30:00,63.03,63.13,63.0,63.08,64600.0,40.05,40.1135,40.0309,40.0818,64600.0
2014-01-16 12:00:00,63.08,63.15,63.02,63.08,34700.0,40.0818,40.1262,40.0436,40.0818,34700.0
2014-01-16 12:30:00,63.09,63.18,63.07,63.13,15400.0,40.0881,40.1453,40.0754,40.1135,15400.0
2014-01-16 13:00:00,63.15,63.26,63.11,63.25,29200.0,40.1262,40.1961,40.1008,40.1898,29200.0
2014-01-16 13:30:00,63.23,63.28,63.14,63.14,27400.0,40.1771,40.2088,40.1199,40.1199,27400.0
2014-01-16 14:00:00,63.15,63.21,63.08,63.13,37100.0,40.1262,40.1644,40.0818,40.1135,37100.0
2014-01-16 14:30:00,63.13,63.22,63.08,63.12,29400.0,40.1135,40.1707,40.0818,40.1072,29400.0
2014-01-16 15:00:00,63.12,63.19,63.07,63.09,81600.0,40.1072,40.1516,40.0754,40.0881,81600.0
2014-01-16 15:30:00,63.08,63.11,63.01,63.04,154900.0,40.0818,40.1008,40.0373,40.0563,154900.0
2014-01-17 09:30:00,62.7,62.88,62.37,62.6,411300.0,39.8403,39.9547,39.6306,39.7768,411300.0
2014-01-17 10:00:00,62.6,62.68,62.34,62.64,104300.0,39.7768,39.8276,39.6115,39.8022,104300.0
2014-01-17 10:30:00,62.68,62.85,62.65,62.78,48200.0,39.8276,39.9356,39.8085,39.8911,48200.0
2014-01-17 11:00:00,62.79,62.98,62.79,62.97,29000.0,39.8975,40.0182,39.8975,40.0119,29000.0
2014-01-17 11:30:00,62.97,63.0,62.86,62.92,26200.0,40.0119,40.0309,39.942,39.9801,26200.0
2014-01-17 12:00:00,62.93,62.99,62.9,62.94,25800.0,39.9864,40.0246,39.9674,39.9928,25800.0
2014-01-17 12:30:00,62.93,62.98,62.86,62.88,25600.0,39.9864,40.0182,39.942,39.9547,25600.0
2014-01-17 13:00:00,62.88,62.89,62.67,62.79,31600.0,39.9547,39.961,39.8212,39.8975,31600.0
2014-01-17 13:30:00,62.78,62.8,62.64,62.77,34100.0,39.8911,39.9038,39.8022,39.8848,34100.0
2014-01-17 14:00:00,62.78,62.8,62.57,62.62,122500.0,39.8911,39.9038,39.7577,39.7895,122500.0
2014-01-17 14:30:00,62.63,62.66,62.58,62.61,143500.0,39.7958,39.8149,39.764,39.7831,143500.0
2014-01-17 15:00:00,62.61,62.65,62.56,62.6,81600.0,39.7831,39.8085,39.7513,39.7768,81600.0
2014-01-17 15:30:00,62.6,62.8,62.52,62.72,196200.0,39.7768,39.9038,39.7259,39.853,196200.0
2014-01-21 09:30:00,63.22,63.27,62.92,63.05,161500.0,40.1707,40.2025,39.9801,40.0627,161500.0
2014-01-21 10:00:00,63.07,63.1,62.79,62.93,89800.0,40.0754,40.0945,39.8975,39.9864,89800.0
2014-01-21 10:30:00,62.92,62.94,62.63,62.71,58700.0,39.9801,39.9928,39.7958,39.8467,58700.0
2014-01-21 11:00:00,62.71,62.76,62.38,62.42,31900.0,39.8467,39.8784,39.637,39.6624,31900.0
2014-01-21 11:30:00,62.45,62.46,62.33,62.38,35900.0,39.6814,39.6878,39.6052,39.637,35900.0
2014-01-21 12:00:00,62.38,62.5,62.34,62.5,36600.0,39.637,39.7132,39.6115,39.7132,36600.0
2014-01-21 12:30:00,62.5,62.63,62.47,62.55,22600.0,39.7132,39.7958,39.6942,39.745,22600.0
2014-01-21 13:00:00,62.55,62.58,62.48,62.53,26100.0,39.745,39.764,39.7005,39.7323,26100.0
2014-01-21 13:30:00,62.54,62.65,62.53,62.56,27300.0,39.7386,39.8085,39.7323,39.7513,27300.0
2014-01-21 14:00:00,62.56,62.59,62.45,62.52,56900.0,39.7513,39.7704,39.6814,39.7259,56900.0
2014-01-21 14:30:00,62.51,62.52,62.44,62.46,83100.0,39.7196,39.7259,39.6751,39.6878,83100.0
2014-01-21 15:00:00,62.46,62.55,62.45,62.45,104900.0,39.6878,39.745,39.6814,39.6814,104900.0
2014-01-21 15:30:00,62.46,62.49,62.39,62.44,170900.0,39.6878,39.7069,39.6433,39.6751,170900.0
2014-01-22 09:30:00,62.56,63.0,62.53,62.58,112000.0,39.7513,40.0309,39.7323,39.764,112000.0
2014-01-22 10:00:00,62.61,63.25,62.54,63.15,341200.0,39.7831,40.1898,39.7386,40.1262,341200.0
2014-01-22 10:30:00,63.15,63.34,62.95,63.03,112000.0,40.1262,40.247,39.9992,40.05,112000.0
2014-01-22 11:00:00,63.01,63.18,62.96,63.16,60100.0,40.0373,40.1453,40.0055,40.1326,60100.0
2014-01-22 11:30:00,63.16,63.39,63.13,63.38,66600.0,40.1326,40.2787,40.1135,40.2724,66600.0
2014-01-22 12:00:00,63.39,63.63,63.3,63.59,70700.0,40.2787,40.4312,40.2215,40.4058,70700.0
2014-01-22 12:30:00,63.58,63.62,63.48,63.56,55400.0,40.3995,40.4249,40.3359,40.3868,55400.0
2014-01-22 13:00:00,63.57,63.76,63.5,63.75,69800.0,40.3931,40.5138,40.3486,40.5075,69800.0
2014-01-22 13:30:00,63.74,63.75,63.45,63.64,66200.0,40.5011,40.5075,40.3169,40.4376,66200.0
2014-01-22 14:00:00,63.64,63.74,63.62,63.72,131900.0,40.4376,40.5011,40.4249,40.4884,131900.0
2014-01-22 14:30:00,63.72,63.79,63.65,63.74,57000.0,40.4884,40.5329,40.4439,40.5011,57000.0
2014-01-22 15:00:00,63.74,63.77,63.66,63.67,72100.0,40.5011,40.5202,40.4503,40.4566,72100.0
2014-01-22 15:30:00,63.68,63.77,63.63,63.67,142600.0,40.463,40.5202,40.4312,40.4566,142600.0
2014-01-23 09:30:00,63.4,63.83,62.95,63.15,118100.0,40.2851,40.5583,39.9992,40.1262,118100.0
2014-01-23 10:00:00,63.15,63.22,62.81,63.1,84000.0,40.1262,40.1707,39.9102,40.0945,84000.0
2014-01-23 10:30:00,63.1,63.13,62.81,62.89,63500.0,40.0945,40.1135,39.9102,39.961,63500.0
2014-01-23 11:00:00,62.84,62.99,62.76,62.97,58100.0,39.9293,40.0246,39.8784,40.0119,58100.0
2014-01-23 11:30:00,62.98,63.29,62.95,63.25,71800.0,40.0182,40.2152,39.9992,40.1898,71800.0
2014-01-23 12:00:00,63.28,63.44,63.26,63.39,87800.0,40.2088,40.3105,40.1961,40.2787,87800.0
2014-01-23 12:30:00,63.37,63.39,63.26,63.38,78100.0,40.266,40.2787,40.1961,40.2724,78100.0
2014-01-23 13:00:00,63.39,63.48,63.33,63.39,84600.0,40.2787,40.3359,40.2406,40.2787,84600.0
2014-01-23 13:30:00,63.4,63.4,63.09,63.13,65800.0,40.2851,40.2851,40.0881,40.1135,65800.0
2014-01-23 14:00:00,63.11,63.27,63.02,63.22,184900.0,40.1008,40.2025,40.0436,40.1707,184900.0
2014-01-23 14:30:00,63.25,63.45,63.24,63.41,97200.0,40.1898,40.3169,40.1834,40.2914,97200.0
2014-01-23 15:00:00,63.42,63.62,63.4,63.62,163100.0,40.2978,40.4249,40.2851,40.4249,163100.0
2014-01-23 15:30:00,63.62,63.73,63.4,63.55,326700.0,40.4249,40.4948,40.2851,40.3804,326700.0
2014-01-24 09:30:00,63.47,63.47,61.55,62.69,481200.0,40.3296,40.3296,39.1096,39.8339,481200.0
2014-01-24 10:00:00,62.7,63.32,62.66,63.09,273200.0,39.8403,40.2343,39.8149,40.0881,273200.0
2014-01-24 10:30:00,63.05,63.27,62.9,62.97,148200.0,40.0627,40.2025,39.9674,40.0119,148200.0
2014-01-24 11:00:00,62.95,63.17,62.56,62.75,170300.0,39.9992,40.1389,39.7513,39.8721,170300.0
2014-01-24 11:30:00,62.75,62.75,62.29,62.34,87900.0,39.8721,39.8721,39.5798,39.6115,87900.0
2014-01-24 12:00:00,62.34,62.41,62.16,62.3,79400.0,39.6115,39.656,39.4972,39.5861,79400.0
2014-01-24 12:30:00,62.31,62.4,62.09,62.18,61600.0,39.5925,39.6497,39.4527,39.5099,61600.0
2014-01-24 13:00:00,62.2,62.38,62.11,62.35,102900.0,39.5226,39.637,39.4654,39.6179,102900.0
2014-01-24 13:30:00,62.36,62.43,62.02,62.16,77100.0,39.6243,39.6687,39.4082,39.4972,77100.0
2014-01-24 14:00:00,62.15,62.2,61.77,61.81,142900.0,39.4908,39.5226,39.2494,39.2748,142900.0
2014-01-24 14:30:00,61.8,62.24,61.8,62.24,75600.0,39.2684,39.548,39.2684,39.548,75600.0
2014-01-24 15:00:00,62.25,62.25,61.95,62.0,129200.0,39.5544,39.5544,39.3637,39.3955,129200.0
2014-01-24 15:30:00,62.01,62.27,61.95,62.07,291500.0,39.4019,39.5671,39.3637,39.44,291500.0
2014-01-27 09:30:00,62.22,62.25,61.77,62.15,125300.0,39.5353,39.5544,39.2494,39.4908,125300.0
2014-01-27 10:00:00,62.12,62.37,61.85,61.89,85600.0,39.4718,39.6306,39.3002,39.3256,85600.0
2014-01-27 10:30:00,61.92,62.16,61.84,61.88,78600.0,39.3447,39.4972,39.2938,39.3193,78600.0
2014-01-27 11:00:00,61.91,61.94,61.68,61.74,71900.0,39.3383,39.3574,39.1922,39.2303,71900.0
2014-01-27 11:30:00,61.74,61.8,61.53,61.62,59300.0,39.2303,39.2684,39.0969,39.1541,59300.0
2014-01-27 12:00:00,61.59,61.61,61.18,61.49,60300.0,39.135,39.1477,38.8745,39.0714,60300.0
2014-01-27 12:30:00,61.49,61.6,61.36,61.46,55000.0,39.0714,39.1413,38.9888,39.0524,55000.0
2014-01-27 13:00:00,61.42,61.69,61.36,61.66,49800.0,39.027,39.1985,38.9888,39.1795,49800.0
2014-01-27 13:30:00,61.69,61.95,61.62,61.76,53000.0,39.1985,39.3637,39.1541,39.243,53000.0
2014-01-27 14:00:00,61.78,61.94,61.73,61.85,61300.0,39.2557,39.3574,39.2239,39.3002,61300.0
2014-01-27 14:30:00,61.85,62.01,61.76,61.92,64100.0,39.3002,39.4019,39.243,39.3447,64100.0
2014-01-27 15:00:00,61.94,61.98,61.86,61.9,66400.0,39.3574,39.3828,39.3066,39.332,66400.0
2014-01-27 15:30:00,61.89,61.95,61.69,61.69,200600.0,39.3256,39.3637,39.1985,39.1985,200600.0
2014-01-28 09:30:00,61.69,61.96,61.41,61.82,53300.0,39.1985,39.3701,39.0206,39.2811,53300.0
2014-01-28 10:00:00,61.76,62.27,61.76,62.22,71700.0,39.243,39.5671,39.243,39.5353,71700.0
2014-01-28 10:30:00,62.29,62.3,62.05,62.12,75300.0,39.5798,39.5861,39.4273,39.4718,75300.0
2014-01-28 11:00:00,62.11,62.2,61.8,61.8,65200.0,39.4654,39.5226,39.2684,39.2684,65200.0
2014-01-28 11:30:00,61.8,61.82,61.36,61.46,76000.0,39.2684,39.2811,38.9888,39.0524,76000.0
2014-01-28 12:00:00,61.45,61.47,61.2,61.26,86700.0,39.046,39.0587,38.8872,38.9253,86700.0
2014-01-28 12:30:00,61.29,61.37,61.24,61.37,91200.0,38.9444,38.9952,38.9126,38.9952,91200.0
2014-01-28 13:00:00,61.38,61.42,61.3,61.38,119400.0,39.0016,39.027,38.9507,39.0016,119400.0
2014-01-28 13:30:00,61.38,61.42,61.3,61.35,113200.0,39.0016,39.027,38.9507,38.9825,113200.0
2014-01-28 14:00:00,61.34,61.47,61.31,61.45,86900.0,38.9761,39.0587,38.9571,39.046,86900.0
2014-01-28 14:30:00,61.45,61.53,61.42,61.47,283100.0,39.046,39.0969,39.027,39.0587,283100.0
2014-01-28 15:00:00,61.52,61.52,61.46,61.51,135600.0,39.0905,39.0905,39.0524,39.0842,135600.0
2014-01-28 15:30:00,61.5,61.63,61.46,61.61,274100.0,39.0778,39.1604,39.0524,39.1477,274100.0
2014-01-29 09:30:00,61.3,61.71,61.13,61.46,71900.0,38.9507,39.2112,38.8427,39.0524,71900.0
2014-01-29 10:00:00,61.5,61.59,61.28,61.51,61300.0,39.0778,39.135,38.938,39.0842,61300.0
2014-01-29 10:30:00,61.51,61.74,61.3,61.71,102600.0,39.0842,39.2303,38.9507,39.2112,102600.0
2014-01-29 11:00:00,61.73,61.9,61.73,61.81,62600.0,39.2239,39.332,39.2239,39.2748,62600.0
2014-01-29 11:30:00,61.82,61.92,61.76,61.79,53300.0,39.2811,39.3447,39.243,39.2621,53300.0
2014-01-29 12:00:00,61.8,61.85,61.58,61.58,34000.0,39.2684,39.3002,39.1286,39.1286,34000.0
2014-01-29 12:30:00,61.57,61.58,61.3,61.46,31200.0,39.1223,39.1286,38.9507,39.0524,31200.0
2014-01-29 13:00:00,61.46,61.59,61.38,61.53,36400.0,39.0524,39.135,39.0016,39.0969,36400.0
2014-01-29 13:30:00,61.51,61.59,61.46,61.55,39700.0,39.0842,39.135,39.0524,39.1096,39700.0
2014-01-29 14:00:00,61.55,61.74,61.34,61.56,185200.0,39.1096,39.2303,38.9761,39.1159,185200.0
2014-01-29 14:30:00,61.55,61.67,61.31,61.41,87300.0,39.1096,39.1858,38.9571,39.0206,87300.0
2014-01-29 15:00:00,61.42,61.48,61.32,61.35,113800.0,39.027,39.0651,38.9634,38.9825,113800.0
2014-01-29 15:30:00,61.34,61.54,61.28,61.51,229700.0,38.9761,39.1032,38.938,39.0842,229700.0
2014-01-30 09:30:00,62.14,62.37,61.44,61.81,130900.0,39.4845,39.6306,39.0397,39.2748,130900.0
2014-01-30 10:00:00,61.86,61.92,61.67,61.85,41800.0,39.3066,39.3447,39.1858,39.3002,41800.0
2014-01-30 10:30:00,61.82,61.88,61.55,61.57,48300.0,39.2811,39.3193,39.1096,39.1223,48300.0
2014-01-30 11:00:00,61.57,61.58,61.33,61.52,146600.0,39.1223,39.1286,38.9698,39.0905,146600.0
2014-01-30 11:30:00,61.54,61.54,61.25,61.39,179800.0,39.1032,39.1032,38.919,39.0079,179800.0
2014-01-30 12:00:00,61.4,61.75,61.39,61.7,50800.0,39.0143,39.2367,39.0079,39.2049,50800.0
2014-01-30 12:30:00,61.71,61.84,61.69,61.7,35200.0,39.2112,39.2938,39.1985,39.2049,35200.0
2014-01-30 13:00:00,61.7,61.71,61.57,61.61,23900.0,39.2049,39.2112,39.1223,39.1477,23900.0
2014-01-30 13:30:00,61.61,61.63,61.53,61.55,40700.0,39.1477,39.1604,39.0969,39.1096,40700.0
2014-01-30 14:00:00,61.55,61.62,61.48,61.62,72500.0,39.1096,39.1541,39.0651,39.1541,72500.0
2014-01-30 14:30:00,61.63,61.69,61.59,61.66,69900.0,39.1604,39.1985,39.135,39.1795,69900.0
2014-01-30 15:00:00,61.67,61.89,61.67,61.82,77000.0,39.1858,39.3256,39.1858,39.2811,77000.0
2014-01-30 15:30:00,61.81,61.85,61.67,61.68,305400.0,39.2748,39.3002,39.1858,39.1922,305400.0
2014-01-31 09:30:00,60.69,61.16,60.62,61.0,183900.0,38.5631,38.8618,38.5186,38.7601,183900.0
2014-01-31 10:00:00,61.03,61.18,60.99,61.01,49800.0,38.7792,38.8745,38.7537,38.7665,49800.0
2014-01-31 10:30:00,61.04,61.24,60.95,61.21,114000.0,38.7855,38.9126,38.7283,38.8935,114000.0
2014-01-31 11:00:00,61.21,61.38,61.13,61.35,179300.0,38.8935,39.0016,38.8427,38.9825,179300.0
2014-01-31 11:30:00,61.39,61.48,61.23,61.48,188900.0,39.0079,39.0651,38.9062,39.0651,188900.0
2014-01-31 12:00:00,61.48,61.56,61.35,61.36,50800.0,39.0651,39.1159,38.9825,38.9888,50800.0
2014-01-31 12:30:00,61.39,61.4,61.2,61.25,54000.0,39.0079,39.0143,38.8872,38.919,54000.0
2014-01-31 13:00:00,61.27,61.35,61.16,61.33,33100.0,38.9317,38.9825,38.8618,38.9698,33100.0
2014-01-31 13:30:00,61.34,61.47,61.27,61.42,38600.0,38.9761,39.0587,38.9317,39.027,38600.0
2014-01-31 14:00:00,61.42,61.5,61.23,61.36,63800.0,39.027,39.0778,38.9062,38.9888,63800.0
2014-01-31 14:30:00,61.36,61.66,61.32,61.62,68600.0,38.9888,39.1795,38.9634,39.1541,68600.0
2014-01-31 15:00:00,61.61,61.61,61.42,61.47,78500.0,39.1477,39.1477,39.027,39.0587,78500.0
2014-01-31 15:30:00,61.48,61.54,61.38,61.47,241000.0,39.0651,39.1032,39.0016,39.0587,241000.0
2014-02-03 09:30:00,60.41,60.92,60.23,60.57,210100.0,38.3852,38.7093,38.2708,38.4869,210100.0
2014-02-03 10:00:00,60.54,60.55,60.14,60.35,176300.0,38.4678,38.4742,38.2136,38.3471,176300.0
2014-02-03 10:30:00,60.34,60.53,60.26,60.34,96000.0,38.3407,38.4615,38.2899,38.3407,96000.0
2014-02-03 11:00:00,60.35,60.39,60.18,60.33,121700.0,38.3471,38.3725,38.2391,38.3344,121700.0
2014-02-03 11:30:00,60.31,60.37,60.2,60.28,138600.0,38.3217,38.3598,38.2518,38.3026,138600.0
2014-02-03 12:00:00,60.3,60.43,60.23,60.36,101800.0,38.3153,38.3979,38.2708,38.3534,101800.0
2014-02-03 12:30:00,60.36,60.63,60.34,60.35,86900.0,38.3534,38.525,38.3407,38.3471,86900.0
2014-02-03 13:00:00,60.36,60.4,59.92,59.97,80200.0,38.3534,38.3789,38.0739,38.1056,80200.0
2014-02-03 13:30:00,59.92,59.98,59.63,59.69,107300.0,38.0739,38.112,37.8896,37.9277,107300.0
2014-02-03 14:00:00,59.68,59.87,59.68,59.79,69300.0,37.9214,38.0421,37.9214,37.9913,69300.0
2014-02-03 14:30:00,59.79,59.83,59.51,59.57,81800.0,37.9913,38.0167,37.8133,37.8515,81800.0
2014-02-03 15:00:00,59.58,59.75,59.54,59.73,118500.0,37.8578,37.9658,37.8324,37.9531,118500.0
2014-02-03 15:30:00,59.73,59.77,59.55,59.73,274600.0,37.9531,37.9785,37.8388,37.9531,274600.0
2014-02-04 09:30:00,60.0,60.0,59.52,59.71,188400.0,38.1247,38.1247,37.8197,37.9404,188400.0
2014-02-04 10:00:00,59.69,59.73,59.44,59.59,142200.0,37.9277,37.9531,37.7689,37.8642,142200.0
2014-02-04 10:30:00,59.61,59.76,59.55,59.64,60500.0,37.8769,37.9722,37.8388,37.8959,60500.0
2014-02-04 11:00:00,59.62,59.85,59.54,59.78,86700.0,37.8832,38.0294,37.8324,37.9849,86700.0
2014-02-04 11:30:00,59.78,60.08,59.75,60.08,122000.0,37.9849,38.1755,37.9658,38.1755,122000.0
2014-02-04 12:00:00,60.08,60.22,60.06,60.15,66300.0,38.1755,38.2645,38.1628,38.22,66300.0
2014-02-04 12:30:00,60.13,60.21,60.05,60.15,53000.0,38.2073,38.2581,38.1565,38.22,53000.0
2014-02-04 13:00:00,60.15,60.28,60.1,60.14,64500.0,38.22,38.3026,38.1882,38.2136,64500.0
2014-02-04 13:30:00,60.13,60.23,59.99,59.99,78300.0,38.2073,38.2708,38.1183,38.1183,78300.0
2014-02-04 14:00:00,59.99,60.13,59.94,60.11,61600.0,38.1183,38.2073,38.0866,38.1946,61600.0
2014-02-04 14:30:00,60.11,60.27,60.05,60.18,81300.0,38.1946,38.2962,38.1565,38.2391,81300.0
2014-02-04 15:00:00,60.18,60.34,60.18,60.19,120400.0,38.2391,38.3407,38.2391,38.2454,120400.0
2014-02-04 15:30:00,60.18,60.36,60.12,60.26,188300.0,38.2391,38.3534,38.2009,38.2899,188300.0
2014-02-05 09:30:00,60.16,60.29,59.95,60.06,92900.0,38.2264,38.309,38.0929,38.1628,92900.0
2014-02-05 10:00:00,60.03,60.31,59.85,59.95,110900.0,38.1437,38.3217,38.0294,38.0929,110900.0
2014-02-05 10:30:00,59.95,60.25,59.9,60.2,85100.0,38.0929,38.2835,38.0611,38.2518,85100.0
2014-02-05 11:00:00,60.19,60.58,60.06,60.58,116900.0,38.2454,38.4932,38.1628,38.4932,116900.0
2014-02-05 11:30:00,60.58,60.87,60.54,60.86,108700.0,38.4932,38.6775,38.4678,38.6711,108700.0
2014-02-05 12:00:00,60.86,61.12,60.86,60.95,98700.0,38.6711,38.8363,38.6711,38.7283,98700.0
2014-02-05 12:30:00,60.97,61.11,60.96,61.1,56800.0,38.741,38.83,38.7347,38.8236,56800.0
2014-02-05 13:00:00,61.1,61.36,61.06,61.28,73500.0,38.8236,38.9888,38.7982,38.938,73500.0
2014-02-05 13:30:00,61.28,61.35,61.25,61.29,60500.0,38.938,38.9825,38.919,38.9444,60500.0
2014-02-05 14:00:00,61.29,61.33,61.03,61.07,54100.0,38.9444,38.9698,38.7792,38.8046,54100.0
2014-02-05 14:30:00,61.06,61.07,60.87,60.92,77000.0,38.7982,38.8046,38.6775,38.7093,77000.0
2014-02-05 15:00:00,60.92,60.97,60.8,60.95,141700.0,38.7093,38.741,38.633,38.7283,141700.0
2014-02-05 15:30:00,60.95,61.01,60.85,60.91,141900.0,38.7283,38.7665,38.6648,38.7029,141900.0
2014-02-06 09:30:00,60.91,61.55,60.9,61.43,55900.0,38.7029,39.1096,38.6966,39.0333,55900.0
2014-02-06 10:00:00,61.42,61.79,61.3,61.79,126100.0,39.027,39.2621,38.9507,39.2621,126100.0
2014-02-06 10:30:00,61.79,62.03,61.68,62.03,139600.0,39.2621,39.4146,39.1922,39.4146,139600.0
2014-02-06 11:00:00,62.04,62.22,62.01,62.2,104000.0,39.4209,39.5353,39.4019,39.5226,104000.0
2014-02-06 11:30:00,62.2,62.28,62.15,62.28,76900.0,39.5226,39.5734,39.4908,39.5734,76900.0
2014-02-06 12:00:00,62.26,62.4,62.26,62.34,54000.0,39.5607,39.6497,39.5607,39.6115,54000.0
2014-02-06 12:30:00,62.33,62.63,62.28,62.63,109800.0,39.6052,39.7958,39.5734,39.7958,109800.0
2014-02-06 13:00:00,62.63,62.64,62.07,62.07,74700.0,39.7958,39.8022,39.44,39.44,74700.0
2014-02-06 13:30:00,62.08,62.09,61.78,61.83,92200.0,39.4463,39.4527,39.2557,39.2875,92200.0
2014-02-06 14:00:00,61.82,61.94,61.78,61.88,76300.0,39.2811,39.3574,39.2557,39.3193,76300.0
2014-02-06 14:30:00,61.91,62.03,61.86,61.98,113700.0,39.3383,39.4146,39.3066,39.3828,113700.0
2014-02-06 15:00:00,61.98,62.01,61.8,61.81,128000.0,39.3828,39.4019,39.2684,39.2748,128000.0
2014-02-06 15:30:00,61.81,61.88,61.71,61.83,345500.0,39.2748,39.3193,39.2112,39.2875,345500.0
2014-02-07 09:30:00,62.01,62.36,61.7,62.17,70500.0,39.4019,39.6243,39.2049,39.5035,70500.0
2014-02-07 10:00:00,62.18,62.24,61.57,61.63,74400.0,39.5099,39.548,39.1223,39.1604,74400.0
2014-02-07 10:30:00,61.61,61.94,61.51,61.88,68400.0,39.1477,39.3574,39.0842,39.3193,68400.0
2014-02-07 11:00:00,61.9,61.92,61.71,61.75,56200.0,39.332,39.3447,39.2112,39.2367,56200.0
2014-02-07 11:30:00,61.77,61.94,61.71,61.91,40100.0,39.2494,39.3574,39.2112,39.3383,40100.0
2014-02-07 12:00:00,61.9,61.96,61.8,61.96,25900.0,39.332,39.3701,39.2684,39.3701,25900.0
2014-02-07 12:30:00,61.96,61.99,61.89,61.9,27200.0,39.3701,39.3892,39.3256,39.332,27200.0
2014-02-07 13:00:00,61.93,62.0,61.9,61.96,37100.0,39.351,39.3955,39.332,39.3701,37100.0
2014-02-07 13:30:00,61.96,62.12,61.95,62.08,39100.0,39.3701,39.4718,39.3637,39.4463,39100.0
2014-02-07 14:00:00,62.08,62.25,62.07,62.2,33200.0,39.4463,39.5544,39.44,39.5226,33200.0
2014-02-07 14:30:00,62.21,62.21,62.08,62.15,38100.0,39.5289,39.5289,39.4463,39.4908,38100.0
2014-02-07 15:00:00,62.16,62.25,62.14,62.22,58700.0,39.4972,39.5544,39.4845,39.5353,58700.0
2014-02-07 15:30:00,62.22,62.27,62.17,62.23,124100.0,39.5353,39.5671,39.5035,39.5417,124100.0
2014-02-10 09:30:00,62.01,62.35,61.88,62.12,97700.0,39.4019,39.6179,39.3193,39.4718,97700.0
2014-02-10 10:00:00,62.13,62.25,61.98,62.21,57700.0,39.4781,39.5544,39.3828,39.5289,57700.0
2014-02-10 10:30:00,62.21,62.28,61.98,62.0,78500.0,39.5289,39.5734,39.3828,39.3955,78500.0
2014-02-10 11:00:00,62.02,62.15,61.91,62.13,36700.0,39.4082,39.4908,39.3383,39.4781,36700.0
2014-02-10 11:30:00,62.12,62.14,62.0,62.01,40700.0,39.4718,39.4845,39.3955,39.4019,40700.0
2014-02-10 12:00:00,62.02,62.16,61.99,62.14,49300.0,39.4082,39.4972,39.3892,39.4845,49300.0
2014-02-10 12:30:00,62.14,62.23,62.1,62.11,53700.0,39.4845,39.5417,39.4591,39.4654,53700.0
2014-02-10 13:00:00,62.11,62.13,61.98,62.04,42600.0,39.4654,39.4781,39.3828,39.4209,42600.0
2014-02-10 13:30:00,62.04,62.25,62.02,62.24,51800.0,39.4209,39.5544,39.4082,39.548,51800.0
2014-02-10 14:00:00,62.24,62.34,62.21,62.29,44200.0,39.548,39.6115,39.5289,39.5798,44200.0
2014-02-10 14:30:00,62.29,62.38,62.28,62.29,45700.0,39.5798,39.637,39.5734,39.5798,45700.0
2014-02-10 15:00:00,62.29,62.33,62.28,62.29,58400.0,39.5798,39.6052,39.5734,39.5798,58400.0
2014-02-10 15:30:00,62.29,62.36,62.24,62.33,88900.0,39.5798,39.6243,39.548,39.6052,88900.0
2014-02-11 09:30:00,62.26,63.12,62.26,62.98,60600.0,39.5607,40.1072,39.5607,40.0182,60600.0
2014-02-11 10:00:00,62.99,63.45,62.94,63.33,82200.0,40.0246,40.3169,39.9928,40.2406,82200.0
2014-02-11 10:30:00,63.36,63.5,63.1,63.2,78500.0,40.2597,40.3486,40.0945,40.158,78500.0
2014-02-11 11:00:00,63.2,63.22,63.04,63.17,46900.0,40.158,40.1707,40.0563,40.1389,46900.0
2014-02-11 11:30:00,63.18,63.41,63.16,63.39,85000.0,40.1453,40.2914,40.1326,40.2787,85000.0
2014-02-11 12:00:00,63.39,63.42,63.27,63.3,52500.0,40.2787,40.2978,40.2025,40.2215,52500.0
2014-02-11 12:30:00,63.3,63.43,63.23,63.43,50200.0,40.2215,40.3041,40.1771,40.3041,50200.0
2014-02-11 13:00:00,63.44,63.55,63.37,63.53,82100.0,40.3105,40.3804,40.266,40.3677,82100.0
2014-02-11 13:30:00,63.53,63.66,63.51,63.63,60100.0,40.3677,40.4503,40.355,40.4312,60100.0
2014-02-11 14:00:00,63.63,63.7,63.59,63.66,63600.0,40.4312,40.4757,40.4058,40.4503,63600.0
2014-02-11 14:30:00,63.66,63.73,63.63,63.7,33600.0,40.4503,40.4948,40.4312,40.4757,33600.0
2014-02-11 15:00:00,63.69,63.79,63.68,63.72,50200.0,40.4694,40.5329,40.463,40.4884,50200.0
2014-02-11 15:30:00,63.71,63.72,63.56,63.62,116000.0,40.4821,40.4884,40.3868,40.4249,116000.0
2014-02-12 09:30:00,63.49,64.19,63.47,64.18,83600.0,40.3423,40.7871,40.3296,40.7807,83600.0
2014-02-12 10:00:00,64.18,64.18,63.78,63.83,56300.0,40.7807,40.7807,40.5265,40.5583,56300.0
2014-02-12 10:30:00,63.85,63.98,63.6,63.63,129600.0,40.571,40.6536,40.4122,40.4312,129600.0
2014-02-12 11:00:00,63.61,63.77,63.59,63.68,37900.0,40.4185,40.5202,40.4058,40.463,37900.0
2014-02-12 11:30:00,63.68,63.77,63.59,63.66,58200.0,40.463,40.5202,40.4058,40.4503,58200.0
2014-02-12 12:00:00,63.65,63.87,63.65,63.81,66500.0,40.4439,40.5837,40.4439,40.5456,66500.0
2014-02-12 12:30:00,63.81,63.82,63.7,63.75,50100.0,40.5456,40.552,40.4757,40.5075,50100.0
2014-02-12 13:00:00,63.75,63.75,63.68,63.69,61800.0,40.5075,40.5075,40.463,40.4694,61800.0
2014-02-12 13:30:00,63.69,63.73,63.63,63.69,83600.0,40.4694,40.4948,40.4312,40.4694,83600.0
2014-02-12 14:00:00,63.7,63.75,63.64,63.67,44800.0,40.4757,40.5075,40.4376,40.4566,44800.0
2014-02-12 14:30:00,63.66,63.71,63.63,63.7,64200.0,40.4503,40.4821,40.4312,40.4757,64200.0
2014-02-12 15:00:00,63.71,63.76,63.64,63.71,63600.0,40.4821,40.5138,40.4376,40.4821,63600.0
2014-02-12 15:30:00,63.7,63.82,63.7,63.81,127900.0,40.4757,40.552,40.4757,40.5456,127900.0
2014-02-13 09:30:00,63.18,63.27,62.64,63.05,88000.0,40.4256,40.4832,40.0801,40.3425,88000.0
2014-02-13 10:00:00,63.04,63.6,63.01,63.56,72500.0,40.3361,40.6944,40.3169,40.6688,72500.0
2014-02-13 10:30:00,63.55,63.93,63.49,63.84,78700.0,40.6624,40.9055,40.624,40.8479,78700.0
2014-02-13 11:00:00,63.82,64.0,63.77,63.94,64100.0,40.8351,40.9503,40.8032,40.9119,64100.0
2014-02-13 11:30:00,63.93,63.94,63.8,63.82,45900.0,40.9055,40.9119,40.8223,40.8351,45900.0
2014-02-13 12:00:00,63.82,63.82,63.74,63.75,34200.0,40.8351,40.8351,40.784,40.7904,34200.0
2014-02-13 12:30:00,63.77,63.82,63.74,63.79,27800.0,40.8032,40.8351,40.784,40.8159,27800.0
2014-02-13 13:00:00,63.79,64.06,63.78,64.04,46800.0,40.8159,40.9887,40.8095,40.9759,46800.0
2014-02-13 13:30:00,64.04,64.32,63.97,64.27,119400.0,40.9759,41.1551,40.9311,41.1231,119400.0
2014-02-13 14:00:00,64.28,64.36,64.02,64.03,81000.0,41.1295,41.1807,40.9631,40.9695,81000.0
2014-02-13 14:30:00,64.03,64.27,64.02,64.25,62000.0,40.9695,41.1231,40.9631,41.1103,62000.0
2014-02-13 15:00:00,64.26,64.36,64.15,64.35,108700.0,41.1167,41.1807,41.0463,41.1743,108700.0
2014-02-13 15:30:00,64.35,64.45,64.32,64.44,219800.0,41.1743,41.2382,41.1551,41.2318,219800.0
2014-02-14 09:30:00,64.1,64.37,64.1,64.25,89900.0,41.0143,41.1871,41.0143,41.1103,89900.0
2014-02-14 10:00:00,64.3,64.76,64.18,64.73,78800.0,41.1423,41.4366,41.0655,41.4174,78800.0
2014-02-14 10:30:00,64.73,64.8,64.66,64.79,55000.0,41.4174,41.4622,41.3726,41.4558,55000.0
2014-02-14 11:00:00,64.79,65.03,64.77,64.95,100600.0,41.4558,41.6094,41.443,41.5582,100600.0
2014-02-14 11:30:00,64.96,65.18,64.9,65.16,84900.0,41.5646,41.7053,41.5262,41.6925,84900.0
2014-02-14 12:00:00,65.16,65.28,65.14,65.2,84900.0,41.6925,41.7693,41.6797,41.7181,84900.0
2014-02-14 12:30:00,65.2,65.42,65.2,65.37,93700.0,41.7181,41.8589,41.7181,41.8269,93700.0
2014-02-14 13:00:00,65.38,65.38,65.3,65.31,45600.0,41.8333,41.8333,41.7821,41.7885,45600.0
2014-02-14 13:30:00,65.32,65.37,65.27,65.31,36700.0,41.7949,41.8269,41.7629,41.7885,36700.0
2014-02-14 14:00:00,65.31,65.44,65.31,65.39,54600.0,41.7885,41.8717,41.7885,41.8397,54600.0
2014-02-14 14:30:00,65.4,65.41,65.27,65.33,85700.0,41.8461,41.8525,41.7629,41.8013,85700.0
2014-02-14 15:00:00,65.34,65.38,65.33,65.35,86100.0,41.8077,41.8333,41.8013,41.8141,86100.0
2014-02-14 15:30:00,65.35,65.38,65.24,65.26,255200.0,41.8141,41.8333,41.7437,41.7565,255200.0
2014-02-18 09:30:00,65.22,65.49,64.61,64.72,197900.0,41.7309,41.9037,41.3406,41.411,197900.0
2014-02-18 10:00:00,64.69,64.89,64.6,64.89,110100.0,41.3918,41.5198,41.3342,41.5198,110100.0
2014-02-18 10:30:00,64.9,64.97,64.53,64.67,99900.0,41.5262,41.571,41.2894,41.379,99900.0
2014-02-18 11:00:00,64.66,64.88,64.62,64.88,44700.0,41.3726,41.5134,41.347,41.5134,44700.0
2014-02-18 11:30:00,64.91,64.95,64.78,64.81,60100.0,41.5326,41.5582,41.4494,41.4686,60100.0
2014-02-18 12:00:00,64.8,64.83,64.7,64.78,39600.0,41.4622,41.4814,41.3982,41.4494,39600.0
2014-02-18 12:30:00,64.77,64.83,64.75,64.81,58700.0,41.443,41.4814,41.4302,41.4686,58700.0
2014-02-18 13:00:00,64.8,64.8,64.63,64.66,44400.0,41.4622,41.4622,41.3534,41.3726,44400.0
2014-02-18 13:30:00,64.66,64.68,64.48,64.56,82200.0,41.3726,41.3854,41.2574,41.3086,82200.0
2014-02-18 14:00:00,64.54,64.61,64.5,64.55,56900.0,41.2958,41.3406,41.2702,41.3022,56900.0
2014-02-18 14:30:00,64.55,64.62,64.48,64.5,62600.0,41.3022,41.347,41.2574,41.2702,62600.0
2014-02-18 15:00:00,64.51,64.53,64.43,64.51,57000.0,41.2766,41.2894,41.2255,41.2766,57000.0
2014-02-18 15:30:00,64.5,64.53,64.44,64.5,182200.0,41.2702,41.2894,41.2318,41.2702,182200.0
2014-02-19 09:30:00,64.4,64.56,64.07,64.39,88600.0,41.2063,41.3086,40.9951,41.1999,88600.0
2014-02-19 10:00:00,64.4,64.6,64.31,64.56,103500.0,41.2063,41.3342,41.1487,41.3086,103500.0
2014-02-19 10:30:00,64.55,64.6,64.4,64.48,105900.0,41.3022,41.3342,41.2063,41.2574,105900.0
2014-02-19 11:00:00,64.52,64.69,64.51,64.63,42100.0,41.283,41.3918,41.2766,41.3534,42100.0
2014-02-19 11:30:00,64.63,64.69,64.33,64.33,35700.0,41.3534,41.3918,41.1615,41.1615,35700.0
2014-02-19 12:00:00,64.32,64.42,64.22,64.35,203900.0,41.1551,41.2191,41.0911,41.1743,203900.0
2014-02-19 12:30:00,64.36,64.46,64.36,64.41,33900.0,41.1807,41.2446,41.1807,41.2127,33900.0
2014-02-19 13:00:00,64.42,64.63,64.41,64.63,33600.0,41.2191,41.3534,41.2127,41.3534,33600.0
2014-02-19 13:30:00,64.63,64.65,64.44,64.45,54500.0,41.3534,41.3662,41.2318,41.2382,54500.0
2014-02-19 14:00:00,64.45,64.53,64.35,64.44,166500.0,41.2382,41.2894,41.1743,41.2318,166500.0
2014-02-19 14:30:00,64.46,64.48,64.39,64.48,68700.0,41.2446,41.2574,41.1999,41.2574,68700.0
2014-02-19 15:00:00,64.49,64.53,64.35,64.36,102200.0,41.2638,41.2894,41.1743,41.1807,102200.0
2014-02-19 15:30:00,64.36,64.48,64.32,64.4,139600.0,41.1807,41.2574,41.1551,41.2063,139600.0
2014-02-20 09:30:00,64.6,64.94,64.4,64.4,52400.0,41.3342,41.5518,41.2063,41.2063,52400.0
2014-02-20 10:00:00,64.42,64.62,64.36,64.48,46200.0,41.2191,41.347,41.1807,41.2574,46200.0
2014-02-20 10:30:00,64.45,64.62,64.42,64.46,59600.0,41.2382,41.347,41.2191,41.2446,59600.0
2014-02-20 11:00:00,64.46,64.64,64.43,64.64,79700.0,41.2446,41.3598,41.2255,41.3598,79700.0
2014-02-20 11:30:00,64.66,64.79,64.63,64.65,40800.0,41.3726,41.4558,41.3534,41.3662,40800.0
2014-02-20 12:00:00,64.67,64.91,64.56,64.91,55200.0,41.379,41.5326,41.3086,41.5326,55200.0
2014-02-20 12:30:00,64.91,64.97,64.75,64.91,28100.0,41.5326,41.571,41.4302,41.5326,28100.0
2014-02-20 13:00:00,64.87,64.94,64.69,64.69,33000.0,41.507,41.5518,41.3918,41.3918,33000.0
2014-02-20 13:30:00,64.69,64.84,64.64,64.66,37900.0,41.3918,41.4878,41.3598,41.3726,37900.0
2014-02-20 14:00:00,64.67,64.83,64.64,64.66,41200.0,41.379,41.4814,41.3598,41.3726,41200.0
2014-02-20 14:30:00,64.65,64.74,64.63,64.69,26400.0,41.3662,41.4238,41.3534,41.3918,26400.0
2014-02-20 15:00:00,64.69,64.85,64.65,64.84,100800.0,41.3918,41.4942,41.3662,41.4878,100800.0
2014-02-20 15:30:00,64.84,64.85,64.58,64.65,342800.0,41.4878,41.4942,41.3214,41.3662,342800.0
2014-02-21 09:30:00,64.94,65.28,64.51,65.17,205800.0,41.5518,41.7693,41.2766,41.6989,205800.0
2014-02-21 10:00:00,65.15,65.3,65.11,65.11,65400.0,41.6861,41.7821,41.6605,41.6605,65400.0
2014-02-21 10:30:00,65.14,65.38,65.13,65.29,80900.0,41.6797,41.8333,41.6733,41.7757,80900.0
2014-02-21 11:00:00,65.3,65.4,65.23,65.38,113600.0,41.7821,41.8461,41.7373,41.8333,113600.0
2014-02-21 11:30:00,65.39,65.42,65.2,65.2,53200.0,41.8397,41.8589,41.7181,41.7181,53200.0
2014-02-21 12:00:00,65.21,65.42,65.21,65.42,47900.0,41.7245,41.8589,41.7245,41.8589,47900.0
2014-02-21 12:30:00,65.41,65.46,65.26,65.37,95500.0,41.8525,41.8845,41.7565,41.8269,95500.0
2014-02-21 13:00:00,65.36,65.64,65.34,65.39,151000.0,41.8205,41.9997,41.8077,41.8397,151000.0
2014-02-21 13:30:00,65.39,65.59,65.38,65.58,44600.0,41.8397,41.9677,41.8333,41.9613,44600.0
2014-02-21 14:00:00,65.57,65.62,65.28,65.28,64700.0,41.9549,41.9869,41.7693,41.7693,64700.0
2014-02-21 14:30:00,65.27,65.4,65.12,65.36,84600.0,41.7629,41.8461,41.6669,41.8205,84600.0
2014-02-21 15:00:00,65.36,65.37,65.26,65.34,71300.0,41.8205,41.8269,41.7565,41.8077,71300.0
2014-02-21 15:30:00,65.34,65.37,64.97,64.97,285200.0,41.8077,41.8269,41.571,41.571,285200.0
2014-02-24 09:30:00,65.5,65.81,65.04,65.81,102800.0,41.9101,42.1084,41.6158,42.1084,102800.0
2014-02-24 10:00:00,65.81,66.03,65.77,65.83,141600.0,42.1084,42.2492,42.0828,42.1212,141600.0
2014-02-24 10:30:00,65.83,65.99,65.74,65.74,66500.0,42.1212,42.2236,42.0637,42.0637,66500.0
2014-02-24 11:00:00,65.71,65.91,65.67,65.91,27200.0,42.0445,42.1724,42.0189,42.1724,27200.0
2014-02-24 11:30:00,65.92,65.98,65.83,65.83,31000.0,42.1788,42.2172,42.1212,42.1212,31000.0
2014-02-24 12:00:00,65.86,65.91,65.78,65.78,30900.0,42.1404,42.1724,42.0892,42.0892,30900.0
2014-02-24 12:30:00,65.79,65.81,65.7,65.74,19300.0,42.0956,42.1084,42.0381,42.0637,19300.0
2014-02-24 13:00:00,65.76,65.76,65.65,65.75,20100.0,42.0764,42.0764,42.0061,42.0701,20100.0
2014-02-24 13:30:00,65.76,65.79,65.61,65.79,33700.0,42.0764,42.0956,41.9805,42.0956,33700.0
2014-02-24 14:00:00,65.79,65.89,65.75,65.8,34800.0,42.0956,42.1596,42.0701,42.102,34800.0
2014-02-24 14:30:00,65.8,65.82,65.54,65.54,35400.0,42.102,42.1148,41.9357,41.9357,35400.0
2014-02-24 15:00:00,65.55,65.58,65.35,65.35,37100.0,41.9421,41.9613,41.8141,41.8141,37100.0
2014-02-24 15:30:00,65.36,65.51,65.33,65.35,138100.0,41.8205,41.9165,41.8013,41.8141,138100.0
2014-02-25 09:30:00,65.35,65.46,64.85,64.91,123700.0,41.8141,41.8845,41.4942,41.5326,123700.0
2014-02-25 10:00:00,64.96,64.96,64.64,64.7,74100.0,41.5646,41.5646,41.3598,41.3982,74100.0
2014-02-25 10:30:00,64.69,64.83,64.67,64.74,47800.0,41.3918,41.4814,41.379,41.4238,47800.0
2014-02-25 11:00:00,64.75,65.08,64.65,65.07,39400.0,41.4302,41.6414,41.3662,41.635,39400.0
2014-02-25 11:30:00,65.1,65.24,65.07,65.12,86500.0,41.6541,41.7437,41.635,41.6669,86500.0
2014-02-25 12:00:00,65.12,65.18,65.0,65.11,43900.0,41.6669,41.7053,41.5902,41.6605,43900.0
2014-02-25 12:30:00,65.1,65.31,65.1,65.27,33500.0,41.6541,41.7885,41.6541,41.7629,33500.0
2014-02-25 13:00:00,65.27,65.41,65.23,65.23,28000.0,41.7629,41.8525,41.7373,41.7373,28000.0
2014-02-25 13:30:00,65.22,65.35,65.15,65.19,28600.0,41.7309,41.8141,41.6861,41.7117,28600.0
2014-02-25 14:00:00,65.18,65.25,65.06,65.18,50600.0,41.7053,41.7501,41.6286,41.7053,50600.0
2014-02-25 14:30:00,65.19,65.32,65.14,65.31,46000.0,41.7117,41.7949,41.6797,41.7885,46000.0
2014-02-25 15:00:00,65.31,65.36,65.25,65.3,77000.0,41.7885,41.8205,41.7501,41.7821,77000.0
2014-02-25 15:30:00,65.3,65.41,65.22,65.27,184300.0,41.7821,41.8525,41.7309,41.7629,184300.0
2014-02-26 09:30:00,65.55,66.01,65.05,65.5,63800.0,41.9421,42.2364,41.6222,41.9101,63800.0
2014-02-26 10:00:00,65.52,65.98,65.52,65.98,63600.0,41.9229,42.2172,41.9229,42.2172,63600.0
2014-02-26 10:30:00,66.01,66.11,65.91,65.91,46900.0,42.2364,42.3004,42.1724,42.1724,46900.0
2014-02-26 11:00:00,65.93,66.11,65.87,66.11,18000.0,42.1852,42.3004,42.1468,42.3004,18000.0
2014-02-26 11:30:00,66.12,66.12,65.82,65.89,34000.0,42.3068,42.3068,42.1148,42.1596,34000.0
2014-02-26 12:00:00,65.89,65.99,65.8,65.85,40700.0,42.1596,42.2236,42.102,42.134,40700.0
2014-02-26 12:30:00,65.85,66.05,65.85,66.0,32600.0,42.134,42.262,42.134,42.23,32600.0
2014-02-26 13:00:00,66.01,66.02,65.8,65.91,29400.0,42.2364,42.2428,42.102,42.1724,29400.0
2014-02-26 13:30:00,65.91,66.0,65.7,65.73,31900.0,42.1724,42.23,42.0381,42.0573,31900.0
2014-02-26 14:00:00,65.74,65.75,65.36,65.41,52200.0,42.0637,42.0701,41.8205,41.8525,52200.0
2014-02-26 14:30:00,65.42,65.53,65.38,65.43,33600.0,41.8589,41.9293,41.8333,41.8653,33600.0
2014-02-26 15:00:00,65.44,65.48,65.19,65.26,96500.0,41.8717,41.8973,41.7117,41.7565,96500.0
2014-02-26 15:30:00,65.27,65.34,65.15,65.26,134300.0,41.7629,41.8077,41.6861,41.7565,134300.0
2014-02-27 09:30:00,65.07,65.36,64.67,64.9,54000.0,41.635,41.8205,41.379,41.5262,54000.0
2014-02-27 10:00:00,64.9,64.99,64.5,64.57,55900.0,41.5262,41.5838,41.2702,41.315,55900.0
2014-02-27 10:30:00,64.58,64.81,64.52,64.75,65300.0,41.3214,41.4686,41.283,41.4302,65300.0
2014-02-27 11:00:00,64.75,65.0,64.73,64.93,75900.0,41.4302,41.5902,41.4174,41.5454,75900.0
2014-02-27 11:30:00,64.95,65.0,64.82,64.86,20300.0,41.5582,41.5902,41.475,41.5006,20300.0
2014-02-27 12:00:00,64.87,64.93,64.77,64.81,39600.0,41.507,41.5454,41.443,41.4686,39600.0
2014-02-27 12:30:00,64.82,64.93,64.78,64.85,22900.0,41.475,41.5454,41.4494,41.4942,22900.0
2014-02-27 13:00:00,64.87,65.0,64.84,64.92,28900.0,41.507,41.5902,41.4878,41.539,28900.0
2014-02-27 13:30:00,64.94,64.97,64.85,64.87,32000.0,41.5518,41.571,41.4942,41.507,32000.0
2014-02-27 14:00:00,64.87,64.9,64.64,64.68,42700.0,41.507,41.5262,41.3598,41.3854,42700.0
2014-02-27 14:30:00,64.68,64.76,64.61,64.69,34000.0,41.3854,41.4366,41.3406,41.3918,34000.0
2014-02-27 15:00:00,64.69,64.88,64.64,64.83,70000.0,41.3918,41.5134,41.3598,41.4814,70000.0
2014-02-27 15:30:00,64.83,64.98,64.76,64.97,125700.0,41.4814,41.5774,41.4366,41.571,125700.0
2014-02-28 09:30:00,65.12,65.4,64.79,65.23,130000.0,41.6669,41.8461,41.4558,41.7373,130000.0
2014-02-28 10:00:00,65.22,65.49,65.22,65.43,67000.0,41.7309,41.9037,41.7309,41.8653,67000.0
2014-02-28 10:30:00,65.42,65.58,65.28,65.42,73200.0,41.8589,41.9613,41.7693,41.8589,73200.0
2014-02-28 11:00:00,65.42,65.43,65.22,65.24,58300.0,41.8589,41.8653,41.7309,41.7437,58300.0
2014-02-28 11:30:00,65.24,65.41,65.21,65.35,44100.0,41.7437,41.8525,41.7245,41.8141,44100.0
2014-02-28 12:00:00,65.35,65.42,65.25,65.26,38800.0,41.8141,41.8589,41.7501,41.7565,38800.0
2014-02-28 12:30:00,65.27,65.29,65.21,65.24,31200.0,41.7629,41.7757,41.7245,41.7437,31200.0
2014-02-28 13:00:00,65.25,65.25,65.1,65.1,22400.0,41.7501,41.7501,41.6541,41.6541,22400.0
2014-02-28 13:30:00,65.1,65.12,64.95,64.99,48000.0,41.6541,41.6669,41.5582,41.5838,48000.0
2014-02-28 14:00:00,65.0,65.03,64.94,65.02,35800.0,41.5902,41.6094,41.5518,41.603,35800.0
2014-02-28 14:30:00,65.03,65.03,64.8,64.87,61900.0,41.6094,41.6094,41.4622,41.507,61900.0
2014-02-28 15:00:00,64.86,64.95,64.57,64.95,88800.0,41.5006,41.5582,41.315,41.5582,88800.0
2014-02-28 15:30:00,64.95,65.18,64.94,65.16,136800.0,41.5582,41.7053,41.5518,41.6925,136800.0
2014-03-03 09:30:00,64.47,64.83,64.1,64.75,62400.0,41.251,41.4814,41.0143,41.4302,62400.0
2014-03-03 10:00:00,64.79,64.83,64.24,64.43,52700.0,41.4558,41.4814,41.1039,41.2255,52700.0
2014-03-03 10:30:00,64.42,64.49,64.24,64.46,30900.0,41.2191,41.2638,41.1039,41.2446,30900.0
2014-03-03 11:00:00,64.46,64.46,64.18,64.23,38700.0,41.2446,41.2446,41.0655,41.0975,38700.0
2014-03-03 11:30:00,64.25,64.25,63.9,64.0,58500.0,41.1103,41.1103,40.8863,40.9503,58500.0
2014-03-03 12:00:00,64.04,64.25,64.0,64.12,24600.0,40.9759,41.1103,40.9503,41.0271,24600.0
2014-03-03 12:30:00,64.13,64.3,64.08,64.25,30100.0,41.0335,41.1423,41.0015,41.1103,30100.0
2014-03-03 13:00:00,64.23,64.51,64.23,64.48,37800.0,41.0975,41.2766,41.0975,41.2574,37800.0
2014-03-03 13:30:00,64.47,64.55,64.39,64.51,34600.0,41.251,41.3022,41.1999,41.2766,34600.0
2014-03-03 14:00:00,64.49,64.49,64.29,64.29,30700.0,41.2638,41.2638,41.1359,41.1359,30700.0
2014-03-03 14:30:00,64.26,64.46,64.24,64.3,29000.0,41.1167,41.2446,41.1039,41.1423,29000.0
2014-03-03 15:00:00,64.32,64.32,64.05,64.12,45300.0,41.1551,41.1551,40.9823,41.0271,45300.0
2014-03-03 15:30:00,64.14,64.34,64.1,64.33,128000.0,41.0399,41.1679,41.0143,41.1615,128000.0
2014-03-04 09:30:00,64.95,65.52,64.72,65.51,120100.0,41.5582,41.9229,41.411,41.9165,120100.0
2014-03-04 10:00:00,65.54,65.62,65.01,65.13,95300.0,41.9357,41.9869,41.5966,41.6733,95300.0
2014-03-04 10:30:00,65.14,65.29,65.06,65.29,54400.0,41.6797,41.7757,41.6286,41.7757,54400.0
2014-03-04 11:00:00,65.31,65.4,65.1,65.15,57300.0,41.7885,41.8461,41.6541,41.6861,57300.0
2014-03-04 11:30:00,65.14,65.2,64.99,65.11,65100.0,41.6797,41.7181,41.5838,41.6605,65100.0
2014-03-04 12:00:00,65.12,65.32,65.03,65.27,30300.0,41.6669,41.7949,41.6094,41.7629,30300.0
2014-03-04 12:30:00,65.28,65.31,64.97,65.0,42500.0,41.7693,41.7885,41.571,41.5902,42500.0
2014-03-04 13:00:00,65.01,65.13,64.98,65.03,46800.0,41.5966,41.6733,41.5774,41.6094,46800.0
2014-03-04 13:30:00,65.01,65.26,65.01,65.1,46200.0,41.5966,41.7565,41.5966,41.6541,46200.0
2014-03-04 14:00:00,65.11,65.18,64.95,65.11,35900.0,41.6605,41.7053,41.5582,41.6605,35900.0
2014-03-04 14:30:00,65.1,65.27,65.09,65.24,50500.0,41.6541,41.7629,41.6478,41.7437,50500.0
2014-03-04 15:00:00,65.25,65.34,65.16,65.2,75100.0,41.7501,41.8077,41.6925,41.7181,75100.0
2014-03-04 15:30:00,65.2,65.34,65.19,65.21,176300.0,41.7181,41.8077,41.7117,41.7245,176300.0
2014-03-05 09:30:00,65.29,65.49,64.88,65.27,54800.0,41.7757,41.9037,41.5134,41.7629,54800.0
2014-03-05 10:00:00,65.29,65.56,65.21,65.41,32400.0,41.7757,41.9485,41.7245,41.8525,32400.0
2014-03-05 10:30:00,65.41,65.54,65.13,65.31,51100.0,41.8525,41.9357,41.6733,41.7885,51100.0
2014-03-05 11:00:00,65.31,65.48,65.24,65.26,37900.0,41.7885,41.8973,41.7437,41.7565,37900.0
2014-03-05 11:30:00,65.24,65.51,65.23,65.44,21900.0,41.7437,41.9165,41.7373,41.8717,21900.0
2014-03-05 12:00:00,65.44,65.44,65.34,65.38,18000.0,41.8717,41.8717,41.8077,41.8333,18000.0
2014-03-05 12:30:00,65.37,65.48,65.37,65.39,16000.0,41.8269,41.8973,41.8269,41.8397,16000.0
2014-03-05 13:00:00,65.38,65.42,65.3,65.32,16800.0,41.8333,41.8589,41.7821,41.7949,16800.0
2014-03-05 13:30:00,65.3,65.4,65.23,65.23,22700.0,41.7821,41.8461,41.7373,41.7373,22700.0
2014-03-05 14:00:00,65.25,65.35,65.16,65.19,28100.0,41.7501,41.8141,41.6925,41.7117,28100.0
2014-03-05 14:30:00,65.18,65.45,65.15,65.45,40100.0,41.7053,41.8781,41.6861,41.8781,40100.0
2014-03-05 15:00:00,65.44,65.44,65.28,65.33,34000.0,41.8717,41.8717,41.7693,41.8013,34000.0
2014-03-05 15:30:00,65.33,65.49,65.26,65.47,87500.0,41.8013,41.9037,41.7565,41.8909,87500.0
2014-03-06 09:30:00,65.44,65.85,65.29,65.76,99600.0,41.8717,42.134,41.7757,42.0764,99600.0
2014-03-06 10:00:00,65.76,65.89,65.41,65.52,115300.0,42.0764,42.1596,41.8525,41.9229,115300.0
2014-03-06 10:30:00,65.53,65.66,65.52,65.64,14000.0,41.9293,42.0125,41.9229,41.9997,14000.0
2014-03-06 11:00:00,65.68,65.91,65.63,65.81,44500.0,42.0253,42.1724,41.9933,42.1084,44500.0
2014-03-06 11:30:00,65.82,66.19,65.82,66.11,33900.0,42.1148,42.3516,42.1148,42.3004,33900.0
2014-03-06 12:00:00,66.09,66.09,65.89,65.91,18700.0,42.2876,42.2876,42.1596,42.1724,18700.0
2014-03-06 12:30:00,65.9,66.03,65.87,66.03,18100.0,42.166,42.2492,42.1468,42.2492,18100.0
2014-03-06 13:00:00,66.03,66.07,65.95,66.06,26600.0,42.2492,42.2748,42.198,42.2684,26600.0
2014-03-06 13:30:00,66.06,66.06,65.86,65.88,24800.0,42.2684,42.2684,42.1404,42.1532,24800.0
2014-03-06 14:00:00,65.86,66.14,65.86,66.13,24000.0,42.1404,42.3196,42.1404,42.3132,24000.0
2014-03-06 14:30:00,66.13,66.2,66.09,66.14,23500.0,42.3132,42.358,42.2876,42.3196,23500.0
2014-03-06 15:00:00,66.14,66.23,66.06,66.16,54700.0,42.3196,42.3772,42.2684,42.3324,54700.0
2014-03-06 15:30:00,66.15,66.17,65.98,66.13,150800.0,42.326,42.3388,42.2172,42.3132,150800.0
2014-03-07 09:30:00,66.42,66.9,66.12,66.67,107700.0,42.4987,42.8059,42.3068,42.6587,107700.0
2014-03-07 10:00:00,66.66,67.09,66.5,67.07,117500.0,42.6523,42.9274,42.5499,42.9147,117500.0
2014-03-07 10:30:00,67.09,67.16,66.78,66.8,114000.0,42.9274,42.9722,42.7291,42.7419,114000.0
2014-03-07 11:00:00,66.79,66.79,66.6,66.77,80400.0,42.7355,42.7355,42.6139,42.7227,80400.0
2014-03-07 11:30:00,66.77,66.91,66.71,66.85,71300.0,42.7227,42.8123,42.6843,42.7739,71300.0
2014-03-07 12:00:00,66.84,66.85,66.66,66.78,52400.0,42.7675,42.7739,42.6523,42.7291,52400.0
2014-03-07 12:30:00,66.82,66.88,66.74,66.8,44700.0,42.7547,42.7931,42.7035,42.7419,44700.0
2014-03-07 13:00:00,66.8,66.86,66.66,66.71,59600.0,42.7419,42.7803,42.6523,42.6843,59600.0
2014-03-07 13:30:00,66.71,66.88,66.68,66.86,48300.0,42.6843,42.7931,42.6651,42.7803,48300.0
2014-03-07 14:00:00,66.85,66.88,66.62,66.71,47100.0,42.7739,42.7931,42.6267,42.6843,47100.0
2014-03-07 14:30:00,66.71,66.87,66.65,66.81,76800.0,42.6843,42.7867,42.6459,42.7483,76800.0
2014-03-07 15:00:00,66.81,66.85,66.69,66.75,73200.0,42.7483,42.7739,42.6715,42.7099,73200.0
2014-03-07 15:30:00,66.76,66.86,66.58,66.85,206900.0,42.7163,42.7803,42.6011,42.7739,206900.0
2014-03-10 09:30:00,66.94,67.13,66.55,66.78,62800.0,42.8315,42.953,42.5819,42.7291,62800.0
2014-03-10 10:00:00,66.78,66.91,66.17,66.31,105600.0,42.7291,42.8123,42.3388,42.4284,105600.0
2014-03-10 10:30:00,66.3,66.42,66.05,66.09,55600.0,42.422,42.4987,42.262,42.2876,55600.0
2014-03-10 11:00:00,66.07,66.27,66.01,66.2,63400.0,42.2748,42.4028,42.2364,42.358,63400.0
2014-03-10 11:30:00,66.19,66.27,66.1,66.15,56700.0,42.3516,42.4028,42.294,42.326,56700.0
2014-03-10 12:00:00,66.16,66.37,66.13,66.21,32800.0,42.3324,42.4668,42.3132,42.3644,32800.0
2014-03-10 12:30:00,66.24,66.32,66.13,66.31,27500.0,42.3836,42.4348,42.3132,42.4284,27500.0
2014-03-10 13:00:00,66.31,66.31,66.2,66.25,36100.0,42.4284,42.4284,42.358,42.39,36100.0
2014-03-10 13:30:00,66.27,66.28,66.11,66.14,51400.0,42.4028,42.4092,42.3004,42.3196,51400.0
2014-03-10 14:00:00,66.14,66.15,66.04,66.06,45700.0,42.3196,42.326,42.2556,42.2684,45700.0
2014-03-10 14:30:00,66.07,66.17,66.06,66.12,41500.0,42.2748,42.3388,42.2684,42.3068,41500.0
2014-03-10 15:00:00,66.11,66.11,65.91,66.01,89000.0,42.3004,42.3004,42.1724,42.2364,89000.0
2014-03-10 15:30:00,66.0,66.33,66.0,66.14,322400.0,42.23,42.4412,42.23,42.3196,322400.0
2014-03-11 09:30:00,66.53,66.81,66.42,66.57,125100.0,42.5691,42.7483,42.4987,42.5947,125100.0
2014-03-11 10:00:00,66.56,66.76,66.35,66.75,95200.0,42.5883,42.7163,42.454,42.7099,95200.0
2014-03-11 10:30:00,66.75,67.5,66.72,67.14,147300.0,42.7099,43.1898,42.6907,42.9594,147300.0
2014-03-11 11:00:00,67.14,67.2,66.92,66.92,84400.0,42.9594,42.9978,42.8187,42.8187,84400.0
2014-03-11 11:30:00,66.94,67.04,66.8,66.81,86200.0,42.8315,42.8955,42.7419,42.7483,86200.0
2014-03-11 12:00:00,66.8,66.82,66.51,66.58,35300.0,42.7419,42.7547,42.5563,42.6011,35300.0
2014-03-11 12:30:00,66.59,66.64,66.51,66.55,19500.0,42.6075,42.6395,42.5563,42.5819,19500.0
2014-03-11 13:00:00,66.54,66.54,66.32,66.36,57500.0,42.5755,42.5755,42.4348,42.4604,57500.0
2014-03-11 13:30:00,66.36,66.36,66.18,66.33,45700.0,42.4604,42.4604,42.3452,42.4412,45700.0
2014-03-11 14:00:00,66.33,66.38,66.1,66.13,83100.0,42.4412,42.4732,42.294,42.3132,83100.0
2014-03-11 14:30:00,66.13,66.18,66.0,66.08,59800.0,42.3132,42.3452,42.23,42.2812,59800.0
2014-03-11 15:00:00,66.08,66.21,65.95,66.21,64700.0,42.2812,42.3644,42.198,42.3644,64700.0
2014-03-11 15:30:00,66.2,66.38,66.16,66.38,129000.0,42.358,42.4732,42.3324,42.4732,129000.0
2014-03-12 09:30:00,65.84,66.49,65.79,66.47,135700.0,42.1276,42.5435,42.0956,42.5307,135700.0
2014-03-12 10:00:00,66.46,67.03,66.32,66.62,142300.0,42.5243,42.8891,42.4348,42.6267,142300.0
2014-03-12 10:30:00,66.6,66.75,66.54,66.72,53200.0,42.6139,42.7099,42.5755,42.6907,53200.0
2014-03-12 11:00:00,66.72,67.04,66.7,66.98,64800.0,42.6907,42.8955,42.6779,42.8571,64800.0
2014-03-12 11:30:00,66.98,67.0,66.65,66.66,60400.0,42.8571,42.8699,42.6459,42.6523,60400.0
2014-03-12 12:00:00,66.67,66.85,66.67,66.69,28400.0,42.6587,42.7739,42.6587,42.6715,28400.0
2014-03-12 12:30:00,66.69,66.85,66.6,66.84,24900.0,42.6715,42.7739,42.6139,42.7675,24900.0
2014-03-12 13:00:00,66.83,66.89,66.72,66.77,23200.0,42.7611,42.7995,42.6907,42.7227,23200.0
2014-03-12 13:30:00,66.79,66.89,66.78,66.85,32600.0,42.7355,42.7995,42.7291,42.7739,32600.0
2014-03-12 14:00:00,66.86,67.38,66.84,67.36,131000.0,42.7803,43.113,42.7675,43.1002,131000.0
2014-03-12 14:30:00,67.37,67.59,67.31,67.47,194100.0,43.1066,43.2474,43.0682,43.1706,194100.0
2014-03-12 15:00:00,67.48,67.61,67.3,67.32,159500.0,43.177,43.2602,43.0618,43.0746,159500.0
2014-03-12 15:30:00,67.31,67.67,67.3,67.63,308500.0,43.0682,43.2986,43.0618,43.273,308500.0
2014-03-13 09:30:00,67.63,67.81,67.43,67.78,141000.0,43.273,43.3881,43.145,43.3689,141000.0
2014-03-13 10:00:00,67.79,67.8,67.6,67.77,165600.0,43.3753,43.3817,43.2538,43.3625,165600.0
2014-03-13 10:30:00,67.77,67.77,67.34,67.41,144000.0,43.3625,43.3625,43.0874,43.1322,144000.0
2014-03-13 11:00:00,67.34,67.38,67.16,67.2,87000.0,43.0874,43.113,42.9722,42.9978,87000.0
2014-03-13 11:30:00,67.19,67.48,67.18,67.31,91000.0,42.9914,43.177,42.985,43.0682,91000.0
2014-03-13 12:00:00,67.29,67.36,67.17,67.21,100400.0,43.0554,43.1002,42.9786,43.0042,100400.0
2014-03-13 12:30:00,67.22,67.22,66.93,67.06,82700.0,43.0106,43.0106,42.8251,42.9083,82700.0
2014-03-13 13:00:00,67.04,67.04,66.46,66.77,114200.0,42.8955,42.8955,42.5243,42.7227,114200.0
2014-03-13 13:30:00,66.78,66.82,66.51,66.52,112000.0,42.7291,42.7547,42.5563,42.5627,112000.0
2014-03-13 14:00:00,66.52,66.57,66.41,66.5,205300.0,42.5627,42.5947,42.4924,42.5499,205300.0
2014-03-13 14:30:00,66.49,66.75,66.47,66.68,110200.0,42.5435,42.7099,42.5307,42.6651,110200.0
2014-03-13 15:00:00,66.66,66.72,66.42,66.56,211600.0,42.6523,42.6907,42.4987,42.5883,211600.0
2014-03-13 15:30:00,66.56,66.78,66.54,66.76,250700.0,42.5883,42.7291,42.5755,42.7163,250700.0
2014-03-14 09:30:00,66.46,67.06,66.46,66.89,136400.0,42.5243,42.9083,42.5243,42.7995,136400.0
2014-03-14 10:00:00,66.91,67.19,66.75,66.97,90000.0,42.8123,42.9914,42.7099,42.8507,90000.0
2014-03-14 10:30:00,66.98,67.09,66.82,66.89,128700.0,42.8571,42.9274,42.7547,42.7995,128700.0
2014-03-14 11:00:00,66.88,66.98,66.78,66.92,90500.0,42.7931,42.8571,42.7291,42.8187,90500.0
2014-03-14 11:30:00,66.91,67.22,66.88,67.16,104900.0,42.8123,43.0106,42.7931,42.9722,104900.0
2014-03-14 12:00:00,67.15,67.15,66.8,66.81,78300.0,42.9658,42.9658,42.7419,42.7483,78300.0
2014-03-14 12:30:00,66.82,67.05,66.81,66.98,85600.0,42.7547,42.9019,42.7483,42.8571,85600.0
2014-03-14 13:00:00,66.99,67.01,66.8,67.0,49200.0,42.8635,42.8763,42.7419,42.8699,49200.0
2014-03-14 13:30:00,67.0,67.0,66.82,66.96,62900.0,42.8699,42.8699,42.7547,42.8443,62900.0
2014-03-14 14:00:00,66.97,67.06,66.91,67.0,49300.0,42.8507,42.9083,42.8123,42.8699,49300.0
2014-03-14 14:30:00,67.0,67.0,66.84,66.89,74600.0,42.8699,42.8699,42.7675,42.7995,74600.0
2014-03-14 15:00:00,66.86,66.94,66.8,66.92,83700.0,42.7803,42.8315,42.7419,42.8187,83700.0
2014-03-14 15:30:00,66.91,67.02,66.85,66.88,205900.0,42.8123,42.8827,42.7739,42.7931,205900.0
2014-03-17 09:30:00,67.13,67.8,67.01,67.52,110400.0,42.953,43.3817,42.8763,43.2026,110400.0
2014-03-17 10:00:00,67.51,67.75,67.41,67.42,104600.0,43.1962,43.3497,43.1322,43.1386,104600.0
2014-03-17 10:30:00,67.45,67.7,67.44,67.62,227200.0,43.1578,43.3178,43.1514,43.2666,227200.0
2014-03-17 11:00:00,67.64,67.69,67.53,67.6,99100.0,43.2794,43.3114,43.209,43.2538,99100.0
2014-03-17 11:30:00,67.59,67.66,67.52,67.58,139100.0,43.2474,43.2922,43.2026,43.241,139100.0
2014-03-17 12:00:00,67.59,67.79,67.55,67.75,106300.0,43.2474,43.3753,43.2218,43.3497,106300.0
2014-03-17 12:30:00,67.75,67.83,67.64,67.69,73500.0,43.3497,43.4009,43.2794,43.3114,73500.0
2014-03-17 13:00:00,67.7,67.77,67.59,67.67,46600.0,43.3178,43.3625,43.2474,43.2986,46600.0
2014-03-17 13:30:00,67.67,67.83,67.65,67.71,40500.0,43.2986,43.4009,43.2858,43.3242,40500.0
2014-03-17 14:00:00,67.71,67.81,67.59,67.77,76100.0,43.3242,43.3881,43.2474,43.3625,76100.0
2014-03-17 14:30:00,67.76,67.77,67.69,67.73,34900.0,43.3561,43.3625,43.3114,43.337,34900.0
2014-03-17 15:00:00,67.73,67.8,67.68,67.71,77500.0,43.337,43.3817,43.305,43.3242,77500.0
2014-03-17 15:30:00,67.71,67.79,67.59,67.78,250900.0,43.3242,43.3753,43.2474,43.3689,250900.0
2014-03-18 09:30:00,67.57,67.95,67.53,67.88,109400.0,43.2346,43.4777,43.209,43.4329,109400.0
2014-03-18 10:00:00,67.9,68.1,67.87,68.1,98300.0,43.4457,43.5737,43.4265,43.5737,98300.0
2014-03-18 10:30:00,68.11,68.35,68.1,68.2,80300.0,43.5801,43.7337,43.5737,43.6377,80300.0
2014-03-18 11:00:00,68.22,68.46,68.22,68.39,53000.0,43.6505,43.804,43.6505,43.7593,53000.0
2014-03-18 11:30:00,68.4,68.5,68.32,68.5,56200.0,43.7656,43.8296,43.7145,43.8296,56200.0
2014-03-18 12:00:00,68.51,68.64,68.51,68.56,106700.0,43.836,43.9192,43.836,43.868,106700.0
2014-03-18 12:30:00,68.55,68.56,68.42,68.5,31700.0,43.8616,43.868,43.7784,43.8296,31700.0
2014-03-18 13:00:00,68.5,68.54,68.39,68.53,47500.0,43.8296,43.8552,43.7593,43.8488,47500.0
2014-03-18 13:30:00,68.54,68.64,68.47,68.56,37200.0,43.8552,43.9192,43.8104,43.868,37200.0
2014-03-18 14:00:00,68.57,68.65,68.42,68.46,69600.0,43.8744,43.9256,43.7784,43.804,69600.0
2014-03-18 14:30:00,68.47,68.48,68.37,68.41,58000.0,43.8104,43.8168,43.7465,43.772,58000.0
2014-03-18 15:00:00,68.42,68.44,68.34,68.4,58500.0,43.7784,43.7912,43.7273,43.7656,58500.0
2014-03-18 15:30:00,68.39,68.55,68.35,68.55,177200.0,43.7593,43.8616,43.7337,43.8616,177200.0
2014-03-19 09:30:00,68.67,69.09,68.2,68.9,128700.0,43.9384,44.2071,43.6377,44.0856,128700.0
2014-03-19 10:00:00,68.9,68.96,68.69,68.88,46100.0,44.0856,44.124,43.9512,44.0728,46100.0
2014-03-19 10:30:00,68.87,69.08,68.79,69.0,47300.0,44.0664,44.2007,44.0152,44.1496,47300.0
2014-03-19 11:00:00,68.99,69.0,68.71,68.72,28900.0,44.1432,44.1496,43.964,43.9704,28900.0
2014-03-19 11:30:00,68.71,68.99,68.71,68.9,46300.0,43.964,44.1432,43.964,44.0856,46300.0
2014-03-19 12:00:00,68.92,69.1,68.9,69.06,61500.0,44.0984,44.2135,44.0856,44.1879,61500.0
2014-03-19 12:30:00,69.05,69.1,69.01,69.06,31600.0,44.1816,44.2135,44.156,44.1879,31600.0
2014-03-19 13:00:00,69.07,69.1,69.03,69.05,24600.0,44.1943,44.2135,44.1688,44.1816,24600.0
2014-03-19 13:30:00,69.05,69.11,69.0,69.11,28500.0,44.1816,44.2199,44.1496,44.2199,28500.0
2014-03-19 14:00:00,69.13,69.13,68.72,68.84,123600.0,44.2327,44.2327,43.9704,44.0472,123600.0
2014-03-19 14:30:00,68.84,68.91,68.71,68.83,50700.0,44.0472,44.092,43.964,44.0408,50700.0
2014-03-19 15:00:00,68.82,68.82,68.08,68.41,167800.0,44.0344,44.0344,43.5609,43.772,167800.0
2014-03-19 15:30:00,68.39,68.74,68.39,68.59,187100.0,43.7593,43.9832,43.7593,43.8872,187100.0
2014-03-20 09:30:00,68.08,68.48,67.96,68.37,147300.0,43.5609,43.8168,43.4841,43.7465,147300.0
2014-03-20 10:00:00,68.38,68.89,68.26,68.79,115500.0,43.7529,44.0792,43.6761,44.0152,115500.0
2014-03-20 10:30:00,68.79,68.89,68.62,68.66,73900.0,44.0152,44.0792,43.9064,43.932,73900.0
2014-03-20 11:00:00,68.65,68.99,68.59,68.99,150700.0,43.9256,44.1432,43.8872,44.1432,150700.0
2014-03-20 11:30:00,69.0,69.14,68.96,69.04,76900.0,44.1496,44.2391,44.124,44.1752,76900.0
2014-03-20 12:00:00,69.0,69.15,68.89,69.14,54600.0,44.1496,44.2455,44.0792,44.2391,54600.0
2014-03-20 12:30:00,69.15,69.46,69.11,69.44,62800.0,44.2455,44.4439,44.2199,44.4311,62800.0
2014-03-20 13:00:00,69.44,69.59,69.34,69.43,130200.0,44.4311,44.5271,44.3671,44.4247,130200.0
2014-03-20 13:30:00,69.44,69.65,69.35,69.65,54900.0,44.4311,44.5655,44.3735,44.5655,54900.0
2014-03-20 14:00:00,69.66,69.82,69.59,69.82,79000.0,44.5719,44.6742,44.5271,44.6742,79000.0
2014-03-20 14:30:00,69.82,69.86,69.7,69.7,78600.0,44.6742,44.6998,44.5975,44.5975,78600.0
2014-03-20 15:00:00,69.71,69.84,69.58,69.78,159600.0,44.6039,44.687,44.5207,44.6486,159600.0
2014-03-20 15:30:00,69.8,69.96,69.73,69.94,275000.0,44.6614,44.7638,44.6166,44.751,275000.0
2014-03-21 09:30:00,69.94,70.74,69.89,70.66,622200.0,44.751,45.2629,44.719,45.2117,622200.0
2014-03-21 10:00:00,70.66,70.71,70.21,70.23,128000.0,45.2117,45.2437,44.9238,44.9366,128000.0
2014-03-21 10:30:00,70.23,70.61,70.22,70.5,82800.0,44.9366,45.1797,44.9302,45.1093,82800.0
2014-03-21 11:00:00,70.51,70.62,70.43,70.62,71200.0,45.1157,45.1861,45.0645,45.1861,71200.0
2014-03-21 11:30:00,70.61,70.67,70.54,70.59,73700.0,45.1797,45.2181,45.1349,45.1669,73700.0
2014-03-21 12:00:00,70.59,70.77,70.59,70.69,89100.0,45.1669,45.2821,45.1669,45.2309,89100.0
2014-03-21 12:30:00,70.69,70.7,70.36,70.39,52800.0,45.2309,45.2373,45.0198,45.0389,52800.0
2014-03-21 13:00:00,70.4,70.41,70.03,70.09,70900.0,45.0453,45.0517,44.8086,44.847,70900.0
2014-03-21 13:30:00,70.1,70.3,69.95,70.07,93200.0,44.8534,44.9814,44.7574,44.8342,93200.0
2014-03-21 14:00:00,70.08,70.19,69.89,69.9,93900.0,44.8406,44.911,44.719,44.7254,93900.0
2014-03-21 14:30:00,69.89,70.1,69.77,70.08,80900.0,44.719,44.8534,44.6422,44.8406,80900.0
2014-03-21 15:00:00,70.08,70.09,69.91,70.07,136300.0,44.8406,44.847,44.7318,44.8342,136300.0
2014-03-21 15:30:00,70.06,70.06,69.76,70.02,328100.0,44.8278,44.8278,44.6358,44.8022,328100.0
2014-03-24 09:30:00,70.27,70.55,69.95,70.47,141000.0,44.9622,45.1413,44.7574,45.0901,141000.0
2014-03-24 10:00:00,70.45,70.53,70.02,70.07,110300.0,45.0773,45.1285,44.8022,44.8342,110300.0
2014-03-24 10:30:00,70.02,70.07,69.77,69.98,91500.0,44.8022,44.8342,44.6422,44.7766,91500.0
2014-03-24 11:00:00,69.98,70.03,69.72,69.96,69600.0,44.7766,44.8086,44.6102,44.7638,69600.0
2014-03-24 11:30:00,69.94,70.01,69.61,69.61,131300.0,44.751,44.7958,44.5399,44.5399,131300.0
2014-03-24 12:00:00,69.6,69.73,69.5,69.53,44200.0,44.5335,44.6166,44.4695,44.4887,44200.0
2014-03-24 12:30:00,69.54,69.57,69.26,69.36,91200.0,44.4951,44.5143,44.3159,44.3799,91200.0
2014-03-24 13:00:00,69.36,69.74,69.36,69.7,47700.0,44.3799,44.623,44.3799,44.5975,47700.0
2014-03-24 13:30:00,69.72,69.8,69.63,69.73,103200.0,44.6102,44.6614,44.5527,44.6166,103200.0
2014-03-24 14:00:00,69.73,69.82,69.65,69.77,100400.0,44.6166,44.6742,44.5655,44.6422,100400.0
2014-03-24 14:30:00,69.77,69.93,69.73,69.81,44600.0,44.6422,44.7446,44.6166,44.6678,44600.0
2014-03-24 15:00:00,69.81,69.81,69.36,69.69,339200.0,44.6678,44.6678,44.3799,44.5911,339200.0
2014-03-24 15:30:00,69.69,69.79,69.54,69.56,323500.0,44.5911,44.655,44.4951,44.5079,323500.0
2014-03-25 09:30:00,69.81,70.0,69.47,69.53,102400.0,44.6678,44.7894,44.4503,44.4887,102400.0
2014-03-25 10:00:00,69.55,69.92,69.43,69.74,85900.0,44.5015,44.7382,44.4247,44.623,85900.0
2014-03-25 10:30:00,69.73,69.83,69.59,69.75,102100.0,44.6166,44.6806,44.5271,44.6294,102100.0
2014-03-25 11:00:00,69.74,69.99,69.7,69.92,65800.0,44.623,44.783,44.5975,44.7382,65800.0
2014-03-25 11:30:00,69.93,69.94,69.36,69.51,67800.0,44.7446,44.751,44.3799,44.4759,67800.0
2014-03-25 12:00:00,69.49,69.63,69.45,69.52,52500.0,44.4631,44.5527,44.4375,44.4823,52500.0
2014-03-25 12:30:00,69.53,69.73,69.53,69.65,34400.0,44.4887,44.6166,44.4887,44.5655,34400.0
2014-03-25 13:00:00,69.65,69.83,69.53,69.77,34000.0,44.5655,44.6806,44.4887,44.6422,34000.0
2014-03-25 13:30:00,69.8,69.9,69.74,69.83,31400.0,44.6614,44.7254,44.623,44.6806,31400.0
2014-03-25 14:00:00,69.81,69.85,69.65,69.66,51500.0,44.6678,44.6934,44.5655,44.5719,51500.0
2014-03-25 14:30:00,69.68,69.84,69.62,69.71,90300.0,44.5847,44.687,44.5463,44.6039,90300.0
2014-03-25 15:00:00,69.72,69.99,69.72,69.88,114600.0,44.6102,44.783,44.6102,44.7126,114600.0
2014-03-25 15:30:00,69.88,69.92,69.76,69.8,184000.0,44.7126,44.7382,44.6358,44.6614,184000.0
2014-03-26 09:30:00,70.2,70.78,70.07,70.26,99900.0,44.9174,45.2885,44.8342,44.9558,99900.0
2014-03-26 10:00:00,70.25,70.32,69.69,69.82,63300.0,44.9494,44.9942,44.5911,44.6742,63300.0
2014-03-26 10:30:00,69.8,70.19,69.67,69.81,218000.0,44.6614,44.911,44.5783,44.6678,218000.0
2014-03-26 11:00:00,69.81,69.97,69.77,69.88,74400.0,44.6678,44.7702,44.6422,44.7126,74400.0
2014-03-26 11:30:00,69.87,69.88,69.44,69.56,67000.0,44.7062,44.7126,44.4311,44.5079,67000.0
2014-03-26 12:00:00,69.55,69.6,69.43,69.52,23300.0,44.5015,44.5335,44.4247,44.4823,23300.0
2014-03-26 12:30:00,69.53,69.66,69.48,69.58,23600.0,44.4887,44.5719,44.4567,44.5207,23600.0
2014-03-26 13:00:00,69.62,69.64,69.49,69.52,46500.0,44.5463,44.5591,44.4631,44.4823,46500.0
2014-03-26 13:30:00,69.52,69.52,69.07,69.31,128500.0,44.4823,44.4823,44.1943,44.3479,128500.0
2014-03-26 14:00:00,69.29,69.32,69.16,69.24,65500.0,44.3351,44.3543,44.2519,44.3031,65500.0
2014-03-26 14:30:00,69.27,69.31,69.14,69.29,73200.0,44.3223,44.3479,44.2391,44.3351,73200.0
2014-03-26 15:00:00,69.3,69.41,69.15,69.15,69400.0,44.3415,44.4119,44.2455,44.2455,69400.0
2014-03-26 15:30:00,69.16,69.28,68.97,69.0,216200.0,44.2519,44.3287,44.1304,44.1496,216200.0
2014-03-27 09:30:00,69.03,69.03,68.47,68.54,111800.0,44.1688,44.1688,43.8104,43.8552,111800.0
2014-03-27 10:00:00,68.55,69.01,68.5,68.95,103600.0,43.8616,44.156,43.8296,44.1176,103600.0
2014-03-27 10:30:00,68.95,68.99,68.55,68.61,59600.0,44.1176,44.1432,43.8616,43.9,59600.0
2014-03-27 11:00:00,68.64,68.79,68.47,68.72,99500.0,43.9192,44.0152,43.8104,43.9704,99500.0
2014-03-27 11:30:00,68.72,68.72,68.22,68.41,175300.0,43.9704,43.9704,43.6505,43.772,175300.0
2014-03-27 12:00:00,68.42,68.64,68.35,68.58,64100.0,43.7784,43.9192,43.7337,43.8808,64100.0
2014-03-27 12:30:00,68.59,68.73,68.51,68.67,56600.0,43.8872,43.9768,43.836,43.9384,56600.0
2014-03-27 13:00:00,68.65,68.79,68.63,68.72,69700.0,43.9256,44.0152,43.9128,43.9704,69700.0
2014-03-27 13:30:00,68.71,68.75,68.53,68.56,45600.0,43.964,43.9896,43.8488,43.868,45600.0
2014-03-27 14:00:00,68.58,68.71,68.41,68.7,50000.0,43.8808,43.964,43.772,43.9576,50000.0
2014-03-27 14:30:00,68.7,68.73,68.5,68.54,64100.0,43.9576,43.9768,43.8296,43.8552,64100.0
2014-03-27 15:00:00,68.52,68.57,68.36,68.53,57400.0,43.8424,43.8744,43.7401,43.8488,57400.0
2014-03-27 15:30:00,68.53,68.67,68.46,68.51,184700.0,43.8488,43.9384,43.804,43.836,184700.0
2014-03-28 09:30:00,68.66,69.61,68.43,69.58,140900.0,43.932,44.5399,43.7848,44.5207,140900.0
2014-03-28 10:00:00,69.59,69.82,69.23,69.23,49500.0,44.5271,44.6742,44.2967,44.2967,49500.0
2014-03-28 10:30:00,69.23,69.36,69.15,69.36,27400.0,44.2967,44.3799,44.2455,44.3799,27400.0
2014-03-28 11:00:00,69.32,69.4,69.15,69.15,28800.0,44.3543,44.4055,44.2455,44.2455,28800.0
2014-03-28 11:30:00,69.16,69.16,68.73,68.93,42100.0,44.2519,44.2519,43.9768,44.1048,42100.0
2014-03-28 12:00:00,68.96,69.14,68.86,68.86,32200.0,44.124,44.2391,44.06,44.06,32200.0
2014-03-28 12:30:00,68.89,69.0,68.84,68.94,24300.0,44.0792,44.1496,44.0472,44.1112,24300.0
2014-03-28 13:00:00,68.92,68.93,68.68,68.77,38500.0,44.0984,44.1048,43.9448,44.0024,38500.0
2014-03-28 13:30:00,68.79,69.05,68.72,68.92,54600.0,44.0152,44.1816,43.9704,44.0984,54600.0
2014-03-28 14:00:00,68.91,68.91,68.51,68.76,40300.0,44.092,44.092,43.836,43.996,40300.0
2014-03-28 14:30:00,68.74,68.83,68.63,68.69,32800.0,43.9832,44.0408,43.9128,43.9512,32800.0
2014-03-28 15:00:00,68.71,68.77,68.5,68.74,65900.0,43.964,44.0024,43.8296,43.9832,65900.0
2014-03-28 15:30:00,68.75,68.77,68.65,68.75,102800.0,43.9896,44.0024,43.9256,43.9896,102800.0
2014-03-31 09:30:00,69.06,69.77,68.86,69.67,134300.0,44.1879,44.6422,44.06,44.5783,134300.0
2014-03-31 10:00:00,69.66,69.85,69.44,69.54,56000.0,44.5719,44.6934,44.4311,44.4951,56000.0
2014-03-31 10:30:00,69.55,69.59,69.27,69.44,110800.0,44.5015,44.5271,44.3223,44.4311,110800.0
2014-03-31 11:00:00,69.45,69.46,69.1,69.25,56500.0,44.4375,44.4439,44.2135,44.3095,56500.0
2014-03-31 11:30:00,69.25,69.54,69.14,69.53,35900.0,44.3095,44.4951,44.2391,44.4887,35900.0
2014-03-31 12:00:00,69.54,69.71,69.51,69.62,26300.0,44.4951,44.6039,44.4759,44.5463,26300.0
2014-03-31 12:30:00,69.63,69.74,69.52,69.74,34900.0,44.5527,44.623,44.4823,44.623,34900.0
2014-03-31 13:00:00,69.73,69.73,69.44,69.5,23900.0,44.6166,44.6166,44.4311,44.4695,23900.0
2014-03-31 13:30:00,69.51,69.56,69.21,69.27,25800.0,44.4759,44.5079,44.2839,44.3223,25800.0
2014-03-31 14:00:00,69.28,69.39,69.21,69.27,24900.0,44.3287,44.3991,44.2839,44.3223,24900.0
2014-03-31 14:30:00,69.28,69.41,69.23,69.33,31600.0,44.3287,44.4119,44.2967,44.3607,31600.0
2014-03-31 15:00:00,69.34,69.35,69.23,69.33,44100.0,44.3671,44.3735,44.2967,44.3607,44100.0
2014-03-31 15:30:00,69.33,69.36,69.12,69.14,239500.0,44.3607,44.3799,44.2263,44.2391,239500.0
2014-04-01 09:30:00,69.56,69.76,69.07,69.61,88400.0,44.5079,44.6358,44.1943,44.5399,88400.0
2014-04-01 10:00:00,69.63,69.8,69.43,69.46,64000.0,44.5527,44.6614,44.4247,44.4439,64000.0
2014-04-01 10:30:00,69.43,69.53,69.34,69.37,104300.0,44.4247,44.4887,44.3671,44.3863,104300.0
2014-04-01 11:00:00,69.34,69.48,69.31,69.43,35400.0,44.3671,44.4567,44.3479,44.4247,35400.0
2014-04-01 11:30:00,69.47,69.56,69.34,69.42,63300.0,44.4503,44.5079,44.3671,44.4183,63300.0
2014-04-01 12:00:00,69.4,69.42,69.27,69.38,26400.0,44.4055,44.4183,44.3223,44.3927,26400.0
2014-04-01 12:30:00,69.42,69.44,69.34,69.42,40000.0,44.4183,44.4311,44.3671,44.4183,40000.0
2014-04-01 13:00:00,69.41,69.46,69.31,69.46,36300.0,44.4119,44.4439,44.3479,44.4439,36300.0
2014-04-01 13:30:00,69.46,69.62,69.42,69.61,23600.0,44.4439,44.5463,44.4183,44.5399,23600.0
2014-04-01 14:00:00,69.63,69.8,69.6,69.8,36400.0,44.5527,44.6614,44.5335,44.6614,36400.0
2014-04-01 14:30:00,69.8,69.82,69.72,69.78,54800.0,44.6614,44.6742,44.6102,44.6486,54800.0
2014-04-01 15:00:00,69.77,69.92,69.77,69.92,54100.0,44.6422,44.7382,44.6422,44.7382,54100.0
2014-04-01 15:30:00,69.9,70.04,69.82,70.02,198100.0,44.7254,44.815,44.6742,44.8022,198100.0
2014-04-02 09:30:00,70.25,70.48,69.74,70.01,88000.0,44.9494,45.0965,44.623,44.7958,88000.0
2014-04-02 10:00:00,69.97,70.41,69.97,70.41,48600.0,44.7702,45.0517,44.7702,45.0517,48600.0
2014-04-02 10:30:00,70.4,70.82,70.34,70.82,117900.0,45.0453,45.3141,45.007,45.3141,117900.0
2014-04-02 11:00:00,70.82,70.85,70.39,70.43,57900.0,45.3141,45.3333,45.0389,45.0645,57900.0
2014-04-02 11:30:00,70.39,70.6,70.3,70.59,26000.0,45.0389,45.1733,44.9814,45.1669,26000.0
2014-04-02 12:00:00,70.58,70.73,70.53,70.61,53800.0,45.1605,45.2565,45.1285,45.1797,53800.0
2014-04-02 12:30:00,70.61,70.65,70.5,70.51,19600.0,45.1797,45.2053,45.1093,45.1157,19600.0
2014-04-02 13:00:00,70.53,70.53,70.28,70.32,22200.0,45.1285,45.1285,44.9686,44.9942,22200.0
2014-04-02 13:30:00,70.33,70.42,70.28,70.42,40500.0,45.0006,45.0581,44.9686,45.0581,40500.0
2014-04-02 14:00:00,70.42,70.66,70.4,70.6,109400.0,45.0581,45.2117,45.0453,45.1733,109400.0
2014-04-02 14:30:00,70.6,70.81,70.5,70.8,124500.0,45.1733,45.3077,45.1093,45.3013,124500.0
2014-04-02 15:00:00,70.8,70.81,70.63,70.76,123600.0,45.3013,45.3077,45.1925,45.2757,123600.0
2014-04-02 15:30:00,70.76,70.95,70.7,70.89,402400.0,45.2757,45.3973,45.2373,45.3589,402400.0
2014-04-03 09:30:00,70.53,71.58,70.53,71.5,75100.0,45.1285,45.8004,45.1285,45.7492,75100.0
2014-04-03 10:00:00,71.51,71.93,71.4,71.5,145100.0,45.7556,46.0243,45.6852,45.7492,145100.0
2014-04-03 10:30:00,71.47,71.63,71.42,71.58,101500.0,45.73,45.8324,45.698,45.8004,101500.0
2014-04-03 11:00:00,71.6,71.75,71.47,71.56,80900.0,45.8132,45.9091,45.73,45.7876,80900.0
2014-04-03 11:30:00,71.55,71.68,71.42,71.5,99800.0,45.7812,45.8644,45.698,45.7492,99800.0
2014-04-03 12:00:00,71.5,71.8,71.39,71.45,65500.0,45.7492,45.9411,45.6788,45.7172,65500.0
2014-04-03 12:30:00,71.44,71.46,71.26,71.26,40400.0,45.7108,45.7236,45.5956,45.5956,40400.0
2014-04-03 13:00:00,71.24,71.3,71.05,71.15,48800.0,45.5828,45.6212,45.4612,45.5252,48800.0
2014-04-03 13:30:00,71.13,71.21,71.09,71.2,32600.0,45.5124,45.5636,45.4868,45.5572,32600.0
2014-04-03 14:00:00,71.22,71.3,71.18,71.19,59000.0,45.57,45.6212,45.5444,45.5508,59000.0
2014-04-03 14:30:00,71.18,71.18,70.93,71.02,84300.0,45.5444,45.5444,45.3845,45.4421,84300.0
2014-04-03 15:00:00,71.01,71.05,70.84,71.01,104000.0,45.4357,45.4612,45.3269,45.4357,104000.0
2014-04-03 15:30:00,71.01,71.27,70.92,71.22,269700.0,45.4357,45.602,45.3781,45.57,269700.0
2014-04-04 09:30:00,71.5,71.65,70.95,71.34,73400.0,45.7492,45.8452,45.3973,45.6468,73400.0
2014-04-04 10:00:00,71.34,71.39,71.07,71.26,107300.0,45.6468,45.6788,45.474,45.5956,107300.0
2014-04-04 10:30:00,71.28,71.35,70.5,70.51,167200.0,45.6084,45.6532,45.1093,45.1157,167200.0
2014-04-04 11:00:00,70.51,70.53,70.02,70.09,100900.0,45.1157,45.1285,44.8022,44.847,100900.0
2014-04-04 11:30:00,70.09,70.17,69.5,69.93,165700.0,44.847,44.8982,44.4695,44.7446,165700.0
2014-04-04 12:00:00,69.93,69.95,69.38,69.69,175200.0,44.7446,44.7574,44.3927,44.5911,175200.0
2014-04-04 12:30:00,69.69,69.79,69.47,69.51,136900.0,44.5911,44.655,44.4503,44.4759,136900.0
2014-04-04 13:00:00,69.5,69.69,69.32,69.44,73900.0,44.4695,44.5911,44.3543,44.4311,73900.0
2014-04-04 13:30:00,69.42,69.53,69.29,69.48,95600.0,44.4183,44.4887,44.3351,44.4567,95600.0
2014-04-04 14:00:00,69.49,69.88,69.44,69.56,128100.0,44.4631,44.7126,44.4311,44.5079,128100.0
2014-04-04 14:30:00,69.54,69.62,69.17,69.47,143100.0,44.4951,44.5463,44.2583,44.4503,143100.0
2014-04-04 15:00:00,69.47,69.62,69.18,69.57,256800.0,44.4503,44.5463,44.2647,44.5143,256800.0
2014-04-04 15:30:00,69.56,69.59,69.38,69.4,399300.0,44.5079,44.5271,44.3927,44.4055,399300.0
2014-04-07 09:30:00,69.39,69.39,68.82,69.2,120000.0,44.3991,44.3991,44.0344,44.2775,120000.0
2014-04-07 10:00:00,69.24,69.36,69.01,69.05,177000.0,44.3031,44.3799,44.156,44.1816,177000.0
2014-04-07 10:30:00,69.04,69.26,68.93,69.15,99100.0,44.1752,44.3159,44.1048,44.2455,99100.0
2014-04-07 11:00:00,69.12,69.28,68.93,69.0,74300.0,44.2263,44.3287,44.1048,44.1496,74300.0
2014-04-07 11:30:00,69.0,69.02,68.64,68.65,95900.0,44.1496,44.1624,43.9192,43.9256,95900.0
2014-04-07 12:00:00,68.64,68.77,68.51,68.61,96500.0,43.9192,44.0024,43.836,43.9,96500.0
2014-04-07 12:30:00,68.6,68.87,68.57,68.85,70100.0,43.8936,44.0664,43.8744,44.0536,70100.0
2014-04-07 13:00:00,68.83,68.86,68.49,68.59,307000.0,44.0408,44.06,43.8232,43.8872,307000.0
2014-04-07 13:30:00,68.58,68.63,68.15,68.21,212300.0,43.8808,43.9128,43.6057,43.6441,212300.0
2014-04-07 14:00:00,68.23,68.29,68.05,68.25,165300.0,43.6569,43.6953,43.5417,43.6697,165300.0
2014-04-07 14:30:00,68.25,68.87,68.16,68.82,282000.0,43.6697,44.0664,43.6121,44.0344,282000.0
2014-04-07 15:00:00,68.81,69.04,68.77,69.03,210700.0,44.028,44.1752,44.0024,44.1688,210700.0
2014-04-07 15:30:00,69.02,69.03,68.78,68.81,335900.0,44.1624,44.1688,44.0088,44.028,335900.0
2014-04-08 09:30:00,68.31,68.46,67.61,67.84,261200.0,43.7081,43.804,43.2602,43.4073,261200.0
2014-04-08 10:00:00,67.84,68.37,67.78,67.81,232900.0,43.4073,43.7465,43.3689,43.3881,232900.0
2014-04-08 10:30:00,67.82,68.35,67.81,68.14,147100.0,43.3945,43.7337,43.3881,43.5993,147100.0
2014-04-08 11:00:00,68.15,68.33,68.13,68.23,61000.0,43.6057,43.7209,43.5929,43.6569,61000.0
2014-04-08 11:30:00,68.24,68.32,68.11,68.27,52900.0,43.6633,43.7145,43.5801,43.6825,52900.0
2014-04-08 12:00:00,68.29,68.37,68.22,68.35,54000.0,43.6953,43.7465,43.6505,43.7337,54000.0
2014-04-08 12:30:00,68.35,68.35,68.15,68.29,53400.0,43.7337,43.7337,43.6057,43.6953,53400.0
2014-04-08 13:00:00,68.29,68.53,68.28,68.47,51800.0,43.6953,43.8488,43.6889,43.8104,51800.0
2014-04-08 13:30:00,68.48,68.49,68.25,68.25,55400.0,43.8168,43.8232,43.6697,43.6697,55400.0
2014-04-08 14:00:00,68.25,68.28,67.98,68.02,51500.0,43.6697,43.6889,43.4969,43.5225,51500.0
2014-04-08 14:30:00,68.04,68.12,67.9,67.99,81400.0,43.5353,43.5865,43.4457,43.5033,81400.0
2014-04-08 15:00:00,67.99,68.02,67.92,67.98,118700.0,43.5033,43.5225,43.4585,43.4969,118700.0
2014-04-08 15:30:00,67.98,68.15,67.96,68.02,224700.0,43.4969,43.6057,43.4841,43.5225,224700.0
2014-04-09 09:30:00,68.36,68.56,67.82,67.83,94800.0,43.7401,43.868,43.3945,43.4009,94800.0
2014-04-09 10:00:00,67.87,68.18,67.71,67.97,90600.0,43.4265,43.6249,43.3242,43.4905,90600.0
2014-04-09 10:30:00,67.94,68.23,67.94,68.18,68000.0,43.4713,43.6569,43.4713,43.6249,68000.0
2014-04-09 11:00:00,68.17,68.43,67.97,68.34,46200.0,43.6185,43.7848,43.4905,43.7273,46200.0
2014-04-09 11:30:00,68.34,68.67,68.32,68.62,58100.0,43.7273,43.9384,43.7145,43.9064,58100.0
2014-04-09 12:00:00,68.61,68.72,68.58,68.67,35100.0,43.9,43.9704,43.8808,43.9384,35100.0
2014-04-09 12:30:00,68.68,68.74,68.51,68.52,47000.0,43.9448,43.9832,43.836,43.8424,47000.0
2014-04-09 13:00:00,68.52,68.54,68.34,68.34,40600.0,43.8424,43.8552,43.7273,43.7273,40600.0
2014-04-09 13:30:00,68.35,68.5,68.31,68.36,37900.0,43.7337,43.8296,43.7081,43.7401,37900.0
2014-04-09 14:00:00,68.38,68.96,68.38,68.76,62400.0,43.7529,44.124,43.7529,43.996,62400.0
2014-04-09 14:30:00,68.78,68.86,68.69,68.72,37600.0,44.0088,44.06,43.9512,43.9704,37600.0
2014-04-09 15:00:00,68.71,68.93,68.67,68.85,57700.0,43.964,44.1048,43.9384,44.0536,57700.0
2014-04-09 15:30:00,68.84,68.93,68.74,68.86,187800.0,44.0472,44.1048,43.9832,44.06,187800.0
2014-04-10 09:30:00,68.99,68.99,68.32,68.76,49400.0,44.1432,44.1432,43.7145,43.996,49400.0
2014-04-10 10:00:00,68.7,69.02,68.63,68.8,51700.0,43.9576,44.1624,43.9128,44.0216,51700.0
2014-04-10 10:30:00,68.79,68.85,68.33,68.33,21700.0,44.0152,44.0536,43.7209,43.7209,21700.0
2014-04-10 11:00:00,68.3,68.32,67.84,67.87,53000.0,43.7017,43.7145,43.4073,43.4265,53000.0
2014-04-10 11:30:00,67.91,68.09,67.72,67.75,62700.0,43.4521,43.5673,43.3306,43.3497,62700.0
2014-04-10 12:00:00,67.75,67.8,67.52,67.6,39800.0,43.3497,43.3817,43.2026,43.2538,39800.0
2014-04-10 12:30:00,67.6,67.79,67.53,67.53,35900.0,43.2538,43.3753,43.209,43.209,35900.0
2014-04-10 13:00:00,67.55,67.69,67.09,67.15,84700.0,43.2218,43.3114,42.9274,42.9658,84700.0
2014-04-10 13:30:00,67.14,67.35,67.14,67.31,81100.0,42.9594,43.0938,42.9594,43.0682,81100.0
2014-04-10 14:00:00,67.32,67.32,67.1,67.1,45700.0,43.0746,43.0746,42.9338,42.9338,45700.0
2014-04-10 14:30:00,67.09,67.1,66.69,66.82,96000.0,42.9274,42.9338,42.6715,42.7547,96000.0
2014-04-10 15:00:00,66.81,66.82,66.55,66.69,190100.0,42.7483,42.7547,42.5819,42.6715,190100.0
2014-04-10 15:30:00,66.68,66.93,66.67,66.69,297600.0,42.6651,42.8251,42.6587,42.6715,297600.0
2014-04-11 09:30:00,66.13,66.87,66.01,66.65,247200.0,42.3132,42.7867,42.2364,42.6459,247200.0
2014-04-11 10:00:00,66.64,66.68,66.19,66.55,99700.0,42.6395,42.6651,42.3516,42.5819,99700.0
2014-04-11 10:30:00,66.55,66.55,65.98,66.37,231000.0,42.5819,42.5819,42.2172,42.4668,231000.0
2014-04-11 11:00:00,66.36,66.52,66.17,66.21,94700.0,42.4604,42.5627,42.3388,42.3644,94700.0
2014-04-11 11:30:00,66.19,66.21,65.65,65.68,155600.0,42.3516,42.3644,42.0061,42.0253,155600.0
2014-04-11 12:00:00,65.67,65.94,65.5,65.78,162000.0,42.0189,42.1916,41.9101,42.0892,162000.0
2014-04-11 12:30:00,65.78,65.93,65.76,65.91,52600.0,42.0892,42.1852,42.0764,42.1724,52600.0
2014-04-11 13:00:00,65.92,65.92,65.71,65.77,71000.0,42.1788,42.1788,42.0445,42.0828,71000.0
2014-04-11 13:30:00,65.76,66.03,65.57,65.81,75800.0,42.0764,42.2492,41.9549,42.1084,75800.0
2014-04-11 14:00:00,65.8,65.9,65.64,65.64,118000.0,42.102,42.166,41.9997,41.9997,118000.0
2014-04-11 14:30:00,65.65,65.65,65.33,65.56,85000.0,42.0061,42.0061,41.8013,41.9485,85000.0
2014-04-11 15:00:00,65.56,65.77,65.48,65.73,99600.0,41.9485,42.0828,41.8973,42.0573,99600.0
2014-04-11 15:30:00,65.73,65.78,65.48,65.5,269600.0,42.0573,42.0892,41.8973,41.9101,269600.0
2014-04-14 09:30:00,66.01,66.18,65.35,65.78,141000.0,42.2364,42.3452,41.8141,42.0892,141000.0
2014-04-14 10:00:00,65.76,66.06,65.67,65.76,60200.0,42.0764,42.2684,42.0189,42.0764,60200.0
2014-04-14 10:30:00,65.8,66.34,65.77,66.34,97600.0,42.102,42.4476,42.0828,42.4476,97600.0
2014-04-14 11:00:00,66.34,66.48,66.2,66.29,74300.0,42.4476,42.5371,42.358,42.4156,74300.0
2014-04-14 11:30:00,66.29,66.45,66.16,66.21,40600.0,42.4156,42.5179,42.3324,42.3644,40600.0
2014-04-14 12:00:00,66.19,66.25,66.06,66.22,21700.0,42.3516,42.39,42.2684,42.3708,21700.0
2014-04-14 12:30:00,66.23,66.34,66.17,66.3,21200.0,42.3772,42.4476,42.3388,42.422,21200.0
2014-04-14 13:00:00,66.33,66.36,66.08,66.12,26400.0,42.4412,42.4604,42.2812,42.3068,26400.0
2014-04-14 13:30:00,66.1,66.27,65.98,65.98,32200.0,42.294,42.4028,42.2172,42.2172,32200.0
2014-04-14 14:00:00,65.97,66.07,65.67,65.7,64200.0,42.2108,42.2748,42.0189,42.0381,64200.0
2014-04-14 14:30:00,65.7,65.8,65.64,65.64,55000.0,42.0381,42.102,41.9997,41.9997,55000.0
2014-04-14 15:00:00,65.66,65.67,65.31,65.46,85300.0,42.0125,42.0189,41.7885,41.8845,85300.0
2014-04-14 15:30:00,65.47,65.97,65.47,65.93,200200.0,41.8909,42.2108,41.8909,42.1852,200200.0
2014-04-15 09:30:00,66.0,66.37,65.89,66.24,82900.0,42.23,42.4668,42.1596,42.3836,82900.0
2014-04-15 10:00:00,66.19,66.31,65.43,65.55,63300.0,42.3516,42.4284,41.8653,41.9421,63300.0
2014-04-15 10:30:00,65.48,65.81,65.27,65.33,80700.0,41.8973,42.1084,41.7629,41.8013,80700.0
2014-04-15 11:00:00,65.29,65.55,65.06,65.41,66700.0,41.7757,41.9421,41.6286,41.8525,66700.0
2014-04-15 11:30:00,65.4,65.6,65.27,65.34,54000.0,41.8461,41.9741,41.7629,41.8077,54000.0
2014-04-15 12:00:00,65.33,65.34,65.11,65.3,94700.0,41.8013,41.8077,41.6605,41.7821,94700.0
2014-04-15 12:30:00,65.28,65.3,65.03,65.05,30700.0,41.7693,41.7821,41.6094,41.6222,30700.0
2014-04-15 13:00:00,65.06,65.32,65.02,65.29,32600.0,41.6286,41.7949,41.603,41.7757,32600.0
2014-04-15 13:30:00,65.29,65.75,65.19,65.72,37300.0,41.7757,42.0701,41.7117,42.0509,37300.0
2014-04-15 14:00:00,65.7,65.96,65.7,65.87,49000.0,42.0381,42.2044,42.0381,42.1468,49000.0
2014-04-15 14:30:00,65.83,66.2,65.83,66.07,55400.0,42.1212,42.358,42.1212,42.2748,55400.0
2014-04-15 15:00:00,66.08,66.26,65.86,66.26,127500.0,42.2812,42.3964,42.1404,42.3964,127500.0
2014-04-15 15:30:00,66.27,66.28,66.05,66.13,199400.0,42.4028,42.4092,42.262,42.3132,199400.0
2014-04-16 09:30:00,65.02,65.35,63.96,64.61,377400.0,41.603,41.8141,40.9247,41.3406,377400.0
2014-04-16 10:00:00,64.62,64.87,64.03,64.71,246100.0,41.347,41.507,40.9695,41.4046,246100.0
2014-04-16 10:30:00,64.7,64.88,64.21,64.34,139100.0,41.3982,41.5134,41.0847,41.1679,139100.0
2014-04-16 11:00:00,64.37,64.64,64.27,64.56,128600.0,41.1871,41.3598,41.1231,41.3086,128600.0
2014-04-16 11:30:00,64.54,65.01,64.48,65.01,51800.0,41.2958,41.5966,41.2574,41.5966,51800.0
2014-04-16 12:00:00,65.04,65.34,65.01,65.2,87600.0,41.6158,41.8077,41.5966,41.7181,87600.0
2014-04-16 12:30:00,65.23,65.23,64.76,64.76,51700.0,41.7373,41.7373,41.4366,41.4366,51700.0
2014-04-16 13:00:00,64.77,65.23,64.72,65.22,45200.0,41.443,41.7373,41.411,41.7309,45200.0
2014-04-16 13:30:00,65.22,65.23,64.96,65.04,48300.0,41.7309,41.7373,41.5646,41.6158,48300.0
2014-04-16 14:00:00,65.04,65.17,65.02,65.08,51500.0,41.6158,41.6989,41.603,41.6414,51500.0
2014-04-16 14:30:00,65.09,65.34,65.06,65.34,54600.0,41.6478,41.8077,41.6286,41.8077,54600.0
2014-04-16 15:00:00,65.33,65.61,65.26,65.52,88500.0,41.8013,41.9805,41.7565,41.9229,88500.0
2014-04-16 15:30:00,65.53,65.78,65.49,65.77,237300.0,41.9293,42.0892,41.9037,42.0828,237300.0
2014-04-17 09:30:00,65.63,66.34,65.59,65.93,195300.0,41.9933,42.4476,41.9677,42.1852,195300.0
2014-04-17 10:00:00,65.98,66.08,65.69,65.9,112200.0,42.2172,42.2812,42.0317,42.166,112200.0
2014-04-17 10:30:00,65.95,66.21,65.81,66.18,127500.0,42.198,42.3644,42.1084,42.3452,127500.0
2014-04-17 11:00:00,66.15,66.51,66.15,66.48,82100.0,42.326,42.5563,42.326,42.5371,82100.0
2014-04-17 11:30:00,66.48,66.63,66.34,66.42,57200.0,42.5371,42.6331,42.4476,42.4987,57200.0
2014-04-17 12:00:00,66.42,66.47,66.21,66.28,50300.0,42.4987,42.5307,42.3644,42.4092,50300.0
2014-04-17 12:30:00,66.29,66.42,66.23,66.23,65300.0,42.4156,42.4987,42.3772,42.3772,65300.0
2014-04-17 13:00:00,66.24,66.45,66.24,66.45,54200.0,42.3836,42.5179,42.3836,42.5179,54200.0
2014-04-17 13:30:00,66.46,66.46,66.27,66.31,40200.0,42.5243,42.5243,42.4028,42.4284,40200.0
2014-04-17 14:00:00,66.31,66.5,66.27,66.47,43400.0,42.4284,42.5499,42.4028,42.5307,43400.0
2014-04-17 14:30:00,66.45,66.45,66.17,66.19,31000.0,42.5179,42.5179,42.3388,42.3516,31000.0
2014-04-17 15:00:00,66.18,66.33,66.14,66.26,59500.0,42.3452,42.4412,42.3196,42.3964,59500.0
2014-04-17 15:30:00,66.26,66.28,66.11,66.11,149200.0,42.3964,42.4092,42.3004,42.3004,149200.0
2014-04-21 09:30:00,66.58,66.77,66.06,66.54,129600.0,42.6011,42.7227,42.2684,42.5755,129600.0
2014-04-21 10:00:00,66.58,66.84,66.15,66.19,41900.0,42.6011,42.7675,42.326,42.3516,41900.0
2014-04-21 10:30:00,66.16,66.38,65.92,66.3,35000.0,42.3324,42.4732,42.1788,42.422,35000.0
2014-04-21 11:00:00,66.31,66.43,66.27,66.35,23200.0,42.4284,42.5051,42.4028,42.454,23200.0
2014-04-21 11:30:00,66.31,66.37,66.18,66.32,30300.0,42.4284,42.4668,42.3452,42.4348,30300.0
2014-04-21 12:00:00,66.31,66.44,66.16,66.23,29800.0,42.4284,42.5115,42.3324,42.3772,29800.0
2014-04-21 12:30:00,66.23,66.26,66.14,66.19,19400.0,42.3772,42.3964,42.3196,42.3516,19400.0
2014-04-21 13:00:00,66.19,66.29,66.14,66.25,27200.0,42.3516,42.4156,42.3196,42.39,27200.0
2014-04-21 13:30:00,66.25,66.3,66.15,66.2,26100.0,42.39,42.422,42.326,42.358,26100.0
2014-04-21 14:00:00,66.22,66.24,66.13,66.19,25800.0,42.3708,42.3836,42.3132,42.3516,25800.0
2014-04-21 14:30:00,66.19,66.38,66.17,66.34,36700.0,42.3516,42.4732,42.3388,42.4476,36700.0
2014-04-21 15:00:00,66.33,66.34,66.18,66.27,43100.0,42.4412,42.4476,42.3452,42.4028,43100.0
2014-04-21 15:30:00,66.27,66.42,66.24,66.39,100800.0,42.4028,42.4987,42.3836,42.4796,100800.0
2014-04-22 09:30:00,66.14,66.53,65.91,66.52,57300.0,42.3196,42.5691,42.1724,42.5627,57300.0
2014-04-22 10:00:00,66.57,66.79,66.46,66.6,42300.0,42.5947,42.7355,42.5243,42.6139,42300.0
2014-04-22 10:30:00,66.59,66.87,66.59,66.83,41900.0,42.6075,42.7867,42.6075,42.7611,41900.0
2014-04-22 11:00:00,66.83,66.93,66.78,66.85,34600.0,42.7611,42.8251,42.7291,42.7739,34600.0
2014-04-22 11:30:00,66.86,66.99,66.73,66.78,30000.0,42.7803,42.8635,42.6971,42.7291,30000.0
2014-04-22 12:00:00,66.76,66.93,66.72,66.9,32100.0,42.7163,42.8251,42.6907,42.8059,32100.0
2014-04-22 12:30:00,66.9,66.94,66.73,66.8,32300.0,42.8059,42.8315,42.6971,42.7419,32300.0
2014-04-22 13:00:00,66.8,66.84,66.55,66.78,125800.0,42.7419,42.7675,42.5819,42.7291,125800.0
2014-04-22 13:30:00,66.83,67.01,66.82,66.98,15900.0,42.7611,42.8763,42.7547,42.8571,15900.0
2014-04-22 14:00:00,66.96,66.99,66.85,66.85,25100.0,42.8443,42.8635,42.7739,42.7739,25100.0
2014-04-22 14:30:00,66.88,67.02,66.86,66.97,37700.0,42.7931,42.8827,42.7803,42.8507,37700.0
2014-04-22 15:00:00,66.97,66.98,66.7,66.72,44000.0,42.8507,42.8571,42.6779,42.6907,44000.0
2014-04-22 15:30:00,66.72,66.87,66.64,66.77,189100.0,42.6907,42.7867,42.6395,42.7227,189100.0
2014-04-23 09:30:00,66.59,67.01,66.31,66.74,87000.0,42.6075,42.8763,42.4284,42.7035,87000.0
2014-04-23 10:00:00,66.71,66.85,66.5,66.78,61100.0,42.6843,42.7739,42.5499,42.7291,61100.0
2014-04-23 10:30:00,66.78,66.9,66.64,66.65,38900.0,42.7291,42.8059,42.6395,42.6459,38900.0
2014-04-23 11:00:00,66.68,66.73,66.41,66.53,53200.0,42.6651,42.6971,42.4924,42.5691,53200.0
2014-04-23 11:30:00,66.57,66.82,66.5,66.74,62000.0,42.5947,42.7547,42.5499,42.7035,62000.0
2014-04-23 12:00:00,66.71,66.76,66.5,66.68,179800.0,42.6843,42.7163,42.5499,42.6651,179800.0
2014-04-23 12:30:00,66.69,66.72,66.46,66.49,74700.0,42.6715,42.6907,42.5243,42.5435,74700.0
2014-04-23 13:00:00,66.49,66.67,66.49,66.66,34500.0,42.5435,42.6587,42.5435,42.6523,34500.0
2014-04-23 13:30:00,66.64,66.83,66.51,66.81,50800.0,42.6395,42.7611,42.5563,42.7483,50800.0
2014-04-23 14:00:00,66.81,66.9,66.6,66.71,73900.0,42.7483,42.8059,42.6139,42.6843,73900.0
2014-04-23 14:30:00,66.71,66.87,66.63,66.82,98600.0,42.6843,42.7867,42.6331,42.7547,98600.0
2014-04-23 15:00:00,66.81,67.12,66.71,67.04,168400.0,42.7483,42.9466,42.6843,42.8955,168400.0
2014-04-23 15:30:00,67.04,67.07,66.65,66.72,241800.0,42.8955,42.9147,42.6459,42.6907,241800.0
2014-04-24 09:30:00,68.02,68.59,66.55,66.96,216300.0,43.5225,43.8872,42.5819,42.8443,216300.0
2014-04-24 10:00:00,66.96,67.41,66.5,67.09,72400.0,42.8443,43.1322,42.5499,42.9274,72400.0
2014-04-24 10:30:00,67.07,67.35,66.93,67.15,84100.0,42.9147,43.0938,42.8251,42.9658,84100.0
2014-04-24 11:00:00,67.14,67.3,66.95,67.25,117000.0,42.9594,43.0618,42.8379,43.0298,117000.0
2014-04-24 11:30:00,67.27,67.49,67.22,67.45,141400.0,43.0426,43.1834,43.0106,43.1578,141400.0
2014-04-24 12:00:00,67.46,67.69,67.43,67.61,128500.0,43.1642,43.3114,43.145,43.2602,128500.0
2014-04-24 12:30:00,67.59,67.69,67.37,67.63,204000.0,43.2474,43.3114,43.1066,43.273,204000.0
2014-04-24 13:00:00,67.63,67.8,67.62,67.72,149000.0,43.273,43.3817,43.2666,43.3306,149000.0
2014-04-24 13:30:00,67.72,67.73,67.1,67.15,99900.0,43.3306,43.337,42.9338,42.9658,99900.0
2014-04-24 14:00:00,67.14,67.53,67.13,67.53,143700.0,42.9594,43.209,42.953,43.209,143700.0
2014-04-24 14:30:00,67.5,67.8,67.44,67.53,140000.0,43.1898,43.3817,43.1514,43.209,140000.0
2014-04-24 15:00:00,67.52,67.58,67.37,67.37,199600.0,43.2026,43.241,43.1066,43.1066,199600.0
2014-04-24 15:30:00,67.36,67.9,67.2,67.72,417200.0,43.1002,43.4457,42.9978,43.3306,417200.0
2014-04-25 09:30:00,62.96,65.0,62.75,64.69,726200.0,40.2849,41.5902,40.1505,41.3918,726200.0
2014-04-25 10:00:00,64.71,64.75,63.68,63.7,499000.0,41.4046,41.4302,40.7456,40.7584,499000.0
2014-04-25 10:30:00,63.68,63.7,63.12,63.26,370300.0,40.7456,40.7584,40.3872,40.4768,370300.0
2014-04-25 11:00:00,63.25,63.41,63.01,63.25,206000.0,40.4704,40.5728,40.3169,40.4704,206000.0
2014-04-25 11:30:00,63.28,64.05,63.22,63.64,234200.0,40.4896,40.9823,40.4512,40.72,234200.0
2014-04-25 12:00:00,63.64,63.74,63.21,63.34,231900.0,40.72,40.784,40.4448,40.528,231900.0
2014-04-25 12:30:00,63.3,63.37,63.15,63.15,207100.0,40.5024,40.5472,40.4064,40.4064,207100.0
2014-04-25 13:00:00,63.16,63.18,62.62,62.71,191400.0,40.4128,40.4256,40.0673,40.1249,191400.0
2014-04-25 13:30:00,62.69,62.88,62.59,62.7,192000.0,40.1121,40.2337,40.0481,40.1185,192000.0
2014-04-25 14:00:00,62.71,62.76,62.65,62.68,213100.0,40.1249,40.1569,40.0865,40.1057,213100.0
2014-04-25 14:30:00,62.68,63.07,62.66,62.88,164000.0,40.1057,40.3553,40.0929,40.2337,164000.0
2014-04-25 15:00:00,62.87,62.97,62.73,62.81,263200.0,40.2273,40.2913,40.1377,40.1889,263200.0
2014-04-25 15:30:00,62.81,62.99,62.76,62.91,337400.0,40.1889,40.3041,40.1569,40.2529,337400.0
2014-04-28 09:30:00,63.29,63.75,62.95,63.28,180500.0,40.496,40.7904,40.2785,40.4896,180500.0
2014-04-28 10:00:00,63.32,63.44,62.95,63.21,138000.0,40.5152,40.592,40.2785,40.4448,138000.0
2014-04-28 10:30:00,63.26,63.5,62.97,63.13,96700.0,40.4768,40.6304,40.2913,40.3936,96700.0
2014-04-28 11:00:00,63.1,63.15,62.77,62.84,159100.0,40.3745,40.4064,40.1633,40.2081,159100.0
2014-04-28 11:30:00,62.83,62.95,62.52,62.57,85900.0,40.2017,40.2785,40.0033,40.0353,85900.0
2014-04-28 12:00:00,62.57,62.78,62.51,62.56,78600.0,40.0353,40.1697,39.9969,40.0289,78600.0
2014-04-28 12:30:00,62.57,62.66,62.51,62.56,73300.0,40.0353,40.0929,39.9969,40.0289,73300.0
2014-04-28 13:00:00,62.55,62.59,62.17,62.34,154300.0,40.0225,40.0481,39.7794,39.8882,154300.0
2014-04-28 13:30:00,62.36,62.78,62.25,62.76,119100.0,39.901,40.1697,39.8306,40.1569,119100.0
2014-04-28 14:00:00,62.77,62.89,62.63,62.75,177800.0,40.1633,40.2401,40.0737,40.1505,177800.0
2014-04-28 14:30:00,62.76,63.19,62.76,63.19,161800.0,40.1569,40.432,40.1569,40.432,161800.0
2014-04-28 15:00:00,63.19,63.71,63.18,63.66,243800.0,40.432,40.7648,40.4256,40.7328,243800.0
2014-04-28 15:30:00,63.66,63.8,63.4,63.45,216500.0,40.7328,40.8223,40.5664,40.5984,216500.0
2014-04-29 09:30:00,63.89,64.49,63.62,64.04,224900.0,40.8799,41.2638,40.7072,40.9759,224900.0
2014-04-29 10:00:00,64.03,64.21,63.41,63.49,87200.0,40.9695,41.0847,40.5728,40.624,87200.0
2014-04-29 10:30:00,63.44,64.08,63.44,64.02,120400.0,40.592,41.0015,40.592,40.9631,120400.0
2014-04-29 11:00:00,64.0,64.28,63.89,64.15,112000.0,40.9503,41.1295,40.8799,41.0463,112000.0
2014-04-29 11:30:00,64.14,64.46,64.11,64.23,130900.0,41.0399,41.2446,41.0207,41.0975,130900.0
2014-04-29 12:00:00,64.25,64.55,64.19,64.5,80700.0,41.1103,41.3022,41.0719,41.2702,80700.0
2014-04-29 12:30:00,64.53,64.84,64.53,64.79,170900.0,41.2894,41.4878,41.2894,41.4558,170900.0
2014-04-29 13:00:00,64.78,64.78,64.37,64.37,65900.0,41.4494,41.4494,41.1871,41.1871,65900.0
2014-04-29 13:30:00,64.36,64.46,64.18,64.45,55800.0,41.1807,41.2446,41.0655,41.2382,55800.0
2014-04-29 14:00:00,64.45,64.88,64.43,64.44,203000.0,41.2382,41.5134,41.2255,41.2318,203000.0
2014-04-29 14:30:00,64.42,64.93,64.42,64.83,231000.0,41.2191,41.5454,41.2191,41.4814,231000.0
2014-04-29 15:00:00,64.83,64.93,64.43,64.44,213100.0,41.4814,41.5454,41.2255,41.2318,213100.0
2014-04-29 15:30:00,64.44,64.48,64.24,64.27,435600.0,41.2318,41.2574,41.1039,41.1231,435600.0
2014-04-30 09:30:00,64.1,64.45,63.99,64.29,132900.0,41.0143,41.2382,40.9439,41.1359,132900.0
2014-04-30 10:00:00,64.3,64.85,64.2,64.83,136000.0,41.1423,41.4942,41.0783,41.4814,136000.0
2014-04-30 10:30:00,64.85,64.85,64.43,64.75,120100.0,41.4942,41.4942,41.2255,41.4302,120100.0
2014-04-30 11:00:00,64.75,64.88,64.16,64.26,89200.0,41.4302,41.5134,41.0527,41.1167,89200.0
2014-04-30 11:30:00,64.25,64.33,64.14,64.16,56000.0,41.1103,41.1615,41.0399,41.0527,56000.0
2014-04-30 12:00:00,64.18,64.33,64.17,64.2,42000.0,41.0655,41.1615,41.0591,41.0783,42000.0
2014-04-30 12:30:00,64.22,64.3,64.08,64.13,31400.0,41.0911,41.1423,41.0015,41.0335,31400.0
2014-04-30 13:00:00,64.13,64.18,64.0,64.15,50700.0,41.0335,41.0655,40.9503,41.0463,50700.0
2014-04-30 13:30:00,64.14,64.16,63.98,63.99,42800.0,41.0399,41.0527,40.9375,40.9439,42800.0
2014-04-30 14:00:00,64.0,64.18,63.82,64.15,96000.0,40.9503,41.0655,40.8351,41.0463,96000.0
2014-04-30 14:30:00,64.14,64.31,64.09,64.23,67600.0,41.0399,41.1487,41.0079,41.0975,67600.0
2014-04-30 15:00:00,64.23,64.26,63.94,64.06,233500.0,41.0975,41.1167,40.9119,40.9887,233500.0
2014-04-30 15:30:00,64.06,64.09,63.84,63.99,605100.0,40.9887,41.0079,40.8479,40.9439,605100.0
2014-05-01 09:30:00,63.99,64.31,63.72,64.05,93800.0,40.9439,41.1487,40.7712,40.9823,93800.0
2014-05-01 10:00:00,64.02,64.06,63.74,63.97,101600.0,40.9631,40.9887,40.784,40.9311,101600.0
2014-05-01 10:30:00,63.96,64.25,63.95,64.11,57500.0,40.9247,41.1103,40.9183,41.0207,57500.0
2014-05-01 11:00:00,64.14,64.16,63.93,63.93,69900.0,41.0399,41.0527,40.9055,40.9055,69900.0
2014-05-01 11:30:00,63.94,64.02,63.73,63.78,207400.0,40.9119,40.9631,40.7776,40.8095,207400.0
2014-05-01 12:00:00,63.78,63.83,63.66,63.7,149000.0,40.8095,40.8415,40.7328,40.7584,149000.0
2014-05-01 12:30:00,63.69,63.71,63.38,63.46,76600.0,40.752,40.7648,40.5536,40.6048,76600.0
2014-05-01 13:00:00,63.45,63.52,63.24,63.24,80600.0,40.5984,40.6432,40.464,40.464,80600.0
2014-05-01 13:30:00,63.22,63.27,62.91,62.99,88800.0,40.4512,40.4832,40.2529,40.3041,88800.0
2014-05-01 14:00:00,62.99,63.09,62.78,62.85,280200.0,40.3041,40.3681,40.1697,40.2145,280200.0
2014-05-01 14:30:00,62.87,63.05,62.83,62.89,128900.0,40.2273,40.3425,40.2017,40.2401,128900.0
2014-05-01 15:00:00,62.9,62.97,62.78,62.78,156300.0,40.2465,40.2913,40.1697,40.1697,156300.0
2014-05-01 15:30:00,62.79,62.91,62.75,62.91,279000.0,40.1761,40.2529,40.1505,40.2529,279000.0
2014-05-02 09:30:00,63.05,63.06,62.8,62.92,91600.0,40.3425,40.3489,40.1825,40.2593,91600.0
2014-05-02 10:00:00,62.9,63.38,62.75,63.22,73700.0,40.2465,40.5536,40.1505,40.4512,73700.0
2014-05-02 10:30:00,63.24,63.56,62.87,63.07,89900.0,40.464,40.6688,40.2273,40.3553,89900.0
2014-05-02 11:00:00,63.05,63.28,63.03,63.23,49300.0,40.3425,40.4896,40.3297,40.4576,49300.0
2014-05-02 11:30:00,63.25,63.49,63.23,63.44,54500.0,40.4704,40.624,40.4576,40.592,54500.0
2014-05-02 12:00:00,63.44,63.47,63.25,63.29,53500.0,40.592,40.6112,40.4704,40.496,53500.0
2014-05-02 12:30:00,63.28,63.37,63.23,63.3,31600.0,40.4896,40.5472,40.4576,40.5024,31600.0
2014-05-02 13:00:00,63.29,63.32,63.13,63.17,34000.0,40.496,40.5152,40.3936,40.4192,34000.0
2014-05-02 13:30:00,63.18,63.3,63.12,63.15,33700.0,40.4256,40.5024,40.3872,40.4064,33700.0
2014-05-02 14:00:00,63.14,63.32,63.1,63.28,56900.0,40.4,40.5152,40.3745,40.4896,56900.0
2014-05-02 14:30:00,63.28,63.38,63.21,63.23,36500.0,40.4896,40.5536,40.4448,40.4576,36500.0
2014-05-02 15:00:00,63.23,63.32,63.21,63.23,58900.0,40.4576,40.5152,40.4448,40.4576,58900.0
2014-05-02 15:30:00,63.22,63.24,63.07,63.18,140400.0,40.4512,40.464,40.3553,40.4256,140400.0
2014-05-05 09:30:00,62.52,63.09,62.52,63.01,95500.0,40.0033,40.3681,40.0033,40.3169,95500.0
2014-05-05 10:00:00,62.98,63.12,62.73,62.93,86600.0,40.2977,40.3872,40.1377,40.2657,86600.0
2014-05-05 10:30:00,62.93,63.1,62.81,62.83,115900.0,40.2657,40.3745,40.1889,40.2017,115900.0
2014-05-05 11:00:00,62.82,62.83,62.56,62.77,89900.0,40.1953,40.2017,40.0289,40.1633,89900.0
2014-05-05 11:30:00,62.79,62.83,62.7,62.83,43900.0,40.1761,40.2017,40.1185,40.2017,43900.0
2014-05-05 12:00:00,62.83,62.9,62.78,62.78,49800.0,40.2017,40.2465,40.1697,40.1697,49800.0
2014-05-05 12:30:00,62.78,62.79,62.68,62.68,35400.0,40.1697,40.1761,40.1057,40.1057,35400.0
2014-05-05 13:00:00,62.71,62.75,62.63,62.73,38900.0,40.1249,40.1505,40.0737,40.1377,38900.0
2014-05-05 13:30:00,62.69,62.75,62.53,62.53,53600.0,40.1121,40.1505,40.0097,40.0097,53600.0
2014-05-05 14:00:00,62.54,62.59,62.51,62.53,52800.0,40.0161,40.0481,39.9969,40.0097,52800.0
2014-05-05 14:30:00,62.53,62.71,62.47,62.61,79700.0,40.0097,40.1249,39.9713,40.0609,79700.0
2014-05-05 15:00:00,62.61,62.71,62.57,62.69,86400.0,40.0609,40.1249,40.0353,40.1121,86400.0
2014-05-05 15:30:00,62.7,62.77,62.66,62.71,174400.0,40.1185,40.1633,40.0929,40.1249,174400.0
2014-05-06 09:30:00,62.82,62.85,62.45,62.74,61900.0,40.1953,40.2145,39.9585,40.1441,61900.0
2014-05-06 10:00:00,62.79,62.82,62.48,62.55,57500.0,40.1761,40.1953,39.9777,40.0225,57500.0
2014-05-06 10:30:00,62.53,62.63,62.18,62.18,70600.0,40.0097,40.0737,39.7858,39.7858,70600.0
2014-05-06 11:00:00,62.17,62.48,62.14,62.48,61900.0,39.7794,39.9777,39.7602,39.9777,61900.0
2014-05-06 11:30:00,62.48,62.58,62.48,62.56,14900.0,39.9777,40.0417,39.9777,40.0289,14900.0
2014-05-06 12:00:00,62.56,62.61,62.47,62.51,16800.0,40.0289,40.0609,39.9713,39.9969,16800.0
2014-05-06 12:30:00,62.51,62.6,62.49,62.56,11100.0,39.9969,40.0545,39.9841,40.0289,11100.0
2014-05-06 13:00:00,62.58,62.6,62.45,62.46,33500.0,40.0417,40.0545,39.9585,39.9649,33500.0
2014-05-06 13:30:00,62.5,62.51,62.17,62.2,30700.0,39.9905,39.9969,39.7794,39.7986,30700.0
2014-05-06 14:00:00,62.22,62.31,62.06,62.22,53200.0,39.8114,39.869,39.709,39.8114,53200.0
2014-05-06 14:30:00,62.21,62.26,62.12,62.19,38200.0,39.805,39.837,39.7474,39.7922,38200.0
2014-05-06 15:00:00,62.19,62.42,62.1,62.34,43000.0,39.7922,39.9394,39.7346,39.8882,43000.0
2014-05-06 15:30:00,62.34,62.41,62.24,62.3,166600.0,39.8882,39.933,39.8242,39.8626,166600.0
2014-05-07 09:30:00,62.29,62.81,62.28,62.48,94300.0,39.8562,40.1889,39.8498,39.9777,94300.0
2014-05-07 10:00:00,62.45,62.54,61.94,62.14,102600.0,39.9585,40.0161,39.6322,39.7602,102600.0
2014-05-07 10:30:00,62.14,62.53,62.13,62.49,128700.0,39.7602,40.0097,39.7538,39.9841,128700.0
2014-05-07 11:00:00,62.46,62.65,62.36,62.62,106600.0,39.9649,40.0865,39.901,40.0673,106600.0
2014-05-07 11:30:00,62.58,62.83,62.58,62.8,78600.0,40.0417,40.2017,40.0417,40.1825,78600.0
2014-05-07 12:00:00,62.8,62.93,62.76,62.84,61600.0,40.1825,40.2657,40.1569,40.2081,61600.0
2014-05-07 12:30:00,62.82,62.91,62.74,62.76,88300.0,40.1953,40.2529,40.1441,40.1569,88300.0
2014-05-07 13:00:00,62.73,62.81,62.54,62.7,75000.0,40.1377,40.1889,40.0161,40.1185,75000.0
2014-05-07 13:30:00,62.71,62.77,62.39,62.39,43800.0,40.1249,40.1633,39.9202,39.9202,43800.0
2014-05-07 14:00:00,62.37,62.62,62.34,62.6,52500.0,39.9074,40.0673,39.8882,40.0545,52500.0
2014-05-07 14:30:00,62.6,62.7,62.53,62.58,60300.0,40.0545,40.1185,40.0097,40.0417,60300.0
2014-05-07 15:00:00,62.58,62.63,62.5,62.55,66400.0,40.0417,40.0737,39.9905,40.0225,66400.0
2014-05-07 15:30:00,62.56,62.92,62.56,62.89,155000.0,40.0289,40.2593,40.0289,40.2401,155000.0
2014-05-08 09:30:00,62.43,63.25,62.4,63.24,66400.0,39.9458,40.4704,39.9266,40.464,66400.0
2014-05-08 10:00:00,63.24,63.5,63.21,63.39,54900.0,40.464,40.6304,40.4448,40.56,54900.0
2014-05-08 10:30:00,63.4,63.57,63.26,63.5,37500.0,40.5664,40.6752,40.4768,40.6304,37500.0
2014-05-08 11:00:00,63.5,63.79,63.5,63.68,47600.0,40.6304,40.8159,40.6304,40.7456,47600.0
2014-05-08 11:30:00,63.65,63.84,63.65,63.76,44900.0,40.7264,40.8479,40.7264,40.7968,44900.0
2014-05-08 12:00:00,63.75,63.82,63.55,63.62,116400.0,40.7904,40.8351,40.6624,40.7072,116400.0
2014-05-08 12:30:00,63.65,63.68,63.37,63.51,49000.0,40.7264,40.7456,40.5472,40.6368,49000.0
2014-05-08 13:00:00,63.51,63.61,63.26,63.31,58900.0,40.6368,40.7008,40.4768,40.5088,58900.0
2014-05-08 13:30:00,63.29,63.46,63.15,63.24,18400.0,40.496,40.6048,40.4064,40.464,18400.0
2014-05-08 14:00:00,63.22,63.22,62.96,63.17,24700.0,40.4512,40.4512,40.2849,40.4192,24700.0
2014-05-08 14:30:00,63.17,63.17,62.65,62.74,60100.0,40.4192,40.4192,40.0865,40.1441,60100.0
2014-05-08 15:00:00,62.75,62.76,62.47,62.57,148800.0,40.1505,40.1569,39.9713,40.0353,148800.0
2014-05-08 15:30:00,62.57,62.7,62.45,62.6,220500.0,40.0353,40.1185,39.9585,40.0545,220500.0
2014-05-09 09:30:00,62.44,62.64,61.98,62.24,107800.0,39.9522,40.0801,39.6578,39.8242,107800.0
2014-05-09 10:00:00,62.21,62.73,62.1,62.39,59100.0,39.805,40.1377,39.7346,39.9202,59100.0
2014-05-09 10:30:00,62.41,62.41,62.06,62.16,44500.0,39.933,39.933,39.709,39.773,44500.0
2014-05-09 11:00:00,62.16,62.32,62.02,62.3,34800.0,39.773,39.8754,39.6834,39.8626,34800.0
2014-05-09 11:30:00,62.31,62.61,62.24,62.5,95700.0,39.869,40.0609,39.8242,39.9905,95700.0
2014-05-09 12:00:00,62.5,62.63,62.43,62.43,87600.0,39.9905,40.0737,39.9458,39.9458,87600.0
2014-05-09 12:30:00,62.42,62.82,62.39,62.7,82900.0,39.9394,40.1953,39.9202,40.1185,82900.0
2014-05-09 13:00:00,62.67,62.82,62.67,62.82,47900.0,40.0993,40.1953,40.0993,40.1953,47900.0
2014-05-09 13:30:00,62.84,62.89,62.63,62.78,51900.0,40.2081,40.2401,40.0737,40.1697,51900.0
2014-05-09 14:00:00,62.76,62.91,62.69,62.79,42900.0,40.1569,40.2529,40.1121,40.1761,42900.0
2014-05-09 14:30:00,62.8,63.11,62.79,63.08,57800.0,40.1825,40.3809,40.1761,40.3617,57800.0
2014-05-09 15:00:00,63.1,63.23,63.03,63.11,52400.0,40.3745,40.4576,40.3297,40.3809,52400.0
2014-05-09 15:30:00,63.11,63.23,63.07,63.11,146700.0,40.3809,40.4576,40.3553,40.3809,146700.0
2014-05-12 09:30:00,63.5,64.39,63.33,64.29,137200.0,40.6304,41.1999,40.5216,41.1359,137200.0
2014-05-12 10:00:00,64.34,64.45,63.86,63.87,97200.0,41.1679,41.2382,40.8607,40.8671,97200.0
2014-05-12 10:30:00,63.88,64.08,63.86,63.94,61800.0,40.8735,41.0015,40.8607,40.9119,61800.0
2014-05-12 11:00:00,63.92,64.16,63.88,64.11,61000.0,40.8991,41.0527,40.8735,41.0207,61000.0
2014-05-12 11:30:00,64.12,64.25,64.05,64.05,43200.0,41.0271,41.1103,40.9823,40.9823,43200.0
2014-05-12 12:00:00,64.04,64.24,63.94,64.14,62000.0,40.9759,41.1039,40.9119,41.0399,62000.0
2014-05-12 12:30:00,64.15,64.17,63.82,63.85,23100.0,41.0463,41.0591,40.8351,40.8543,23100.0
2014-05-12 13:00:00,63.84,63.87,63.74,63.76,29200.0,40.8479,40.8671,40.784,40.7968,29200.0
2014-05-12 13:30:00,63.76,63.81,63.72,63.78,23500.0,40.7968,40.8287,40.7712,40.8095,23500.0
2014-05-12 14:00:00,63.79,63.94,63.73,63.88,32500.0,40.8159,40.9119,40.7776,40.8735,32500.0
2014-05-12 14:30:00,63.88,63.97,63.87,63.96,45700.0,40.8735,40.9311,40.8671,40.9247,45700.0
2014-05-12 15:00:00,63.97,64.13,63.97,64.13,63000.0,40.9311,41.0335,40.9311,41.0335,63000.0
2014-05-12 15:30:00,64.12,64.21,64.06,64.12,160100.0,41.0271,41.0847,40.9887,41.0271,160100.0
2014-05-13 09:30:00,64.21,64.28,63.59,63.75,151200.0,41.0847,41.1295,40.688,40.7904,151200.0
2014-05-13 10:00:00,63.75,64.07,63.69,63.92,130200.0,40.7904,40.9951,40.752,40.8991,130200.0
2014-05-13 10:30:00,63.92,64.06,63.84,63.84,52000.0,40.8991,40.9887,40.8479,40.8479,52000.0
2014-05-13 11:00:00,63.82,63.82,63.51,63.61,30600.0,40.8351,40.8351,40.6368,40.7008,30600.0
2014-05-13 11:30:00,63.62,63.62,63.39,63.41,35600.0,40.7072,40.7072,40.56,40.5728,35600.0
2014-05-13 12:00:00,63.4,63.4,63.12,63.12,157900.0,40.5664,40.5664,40.3872,40.3872,157900.0
2014-05-13 12:30:00,63.12,63.31,63.07,63.3,41000.0,40.3872,40.5088,40.3553,40.5024,41000.0
2014-05-13 13:00:00,63.29,63.34,63.15,63.17,32100.0,40.496,40.528,40.4064,40.4192,32100.0
2014-05-13 13:30:00,63.15,63.27,63.05,63.25,43500.0,40.4064,40.4832,40.3425,40.4704,43500.0
2014-05-13 14:00:00,63.23,63.33,63.19,63.27,32800.0,40.4576,40.5216,40.432,40.4832,32800.0
2014-05-13 14:30:00,63.28,63.43,63.2,63.22,97200.0,40.4896,40.5856,40.4384,40.4512,97200.0
2014-05-13 15:00:00,63.22,63.28,63.09,63.1,169000.0,40.4512,40.4896,40.3681,40.3745,169000.0
2014-05-13 15:30:00,63.11,63.14,63.03,63.09,318500.0,40.3809,40.4,40.3297,40.3681,318500.0
2014-05-14 09:30:00,62.96,63.32,62.34,63.06,180300.0,40.2849,40.5152,39.8882,40.3489,180300.0
2014-05-14 10:00:00,63.07,63.14,62.87,63.08,70200.0,40.3553,40.4,40.2273,40.3617,70200.0
2014-05-14 10:30:00,63.08,63.29,63.0,63.11,59500.0,40.3617,40.496,40.3105,40.3809,59500.0
2014-05-14 11:00:00,63.11,63.12,62.91,62.93,32800.0,40.3809,40.3872,40.2529,40.2657,32800.0
2014-05-14 11:30:00,62.93,63.15,62.93,63.01,39000.0,40.2657,40.4064,40.2657,40.3169,39000.0
2014-05-14 12:00:00,62.99,63.09,62.98,63.04,16500.0,40.3041,40.3681,40.2977,40.3361,16500.0
2014-05-14 12:30:00,63.03,63.15,62.98,63.08,17100.0,40.3297,40.4064,40.2977,40.3617,17100.0
2014-05-14 13:00:00,63.08,63.28,63.06,63.24,99000.0,40.3617,40.4896,40.3489,40.464,99000.0
2014-05-14 13:30:00,63.22,63.3,63.2,63.29,50400.0,40.4512,40.5024,40.4384,40.496,50400.0
2014-05-14 14:00:00,63.29,63.33,63.2,63.32,34500.0,40.496,40.5216,40.4384,40.5152,34500.0
2014-05-14 14:30:00,63.33,63.34,63.01,63.05,50600.0,40.5216,40.528,40.3169,40.3425,50600.0
2014-05-14 15:00:00,63.03,63.17,62.98,63.16,58400.0,40.3297,40.4192,40.2977,40.4128,58400.0
2014-05-14 15:30:00,63.15,63.15,62.87,62.99,141900.0,40.4064,40.4064,40.2273,40.3041,141900.0
2014-05-15 09:30:00,62.51,62.56,61.76,62.03,142400.0,40.2855,40.3177,39.8021,39.9761,142400.0
2014-05-15 10:00:00,62.01,62.01,61.43,61.75,104600.0,39.9632,39.9632,39.5895,39.7957,104600.0
2014-05-15 10:30:00,61.77,62.18,61.64,61.94,76300.0,39.8086,40.0728,39.7248,39.9181,76300.0
2014-05-15 11:00:00,61.95,61.95,61.56,61.59,142800.0,39.9246,39.9246,39.6732,39.6926,142800.0
2014-05-15 11:30:00,61.6,61.8,61.56,61.65,91700.0,39.699,39.8279,39.6732,39.7312,91700.0
2014-05-15 12:00:00,61.63,61.87,61.62,61.86,35600.0,39.7183,39.873,39.7119,39.8666,35600.0
2014-05-15 12:30:00,61.86,62.01,61.86,61.96,43000.0,39.8666,39.9632,39.8666,39.931,43000.0
2014-05-15 13:00:00,61.95,62.06,61.9,61.95,28600.0,39.9246,39.9955,39.8923,39.9246,28600.0
2014-05-15 13:30:00,61.96,62.21,61.89,62.18,42800.0,39.931,40.0921,39.8859,40.0728,42800.0
2014-05-15 14:00:00,62.18,62.38,62.09,62.22,50700.0,40.0728,40.2017,40.0148,40.0986,50700.0
2014-05-15 14:30:00,62.26,62.45,62.21,62.36,48200.0,40.1244,40.2468,40.0921,40.1888,48200.0
2014-05-15 15:00:00,62.37,62.45,62.3,62.33,67600.0,40.1952,40.2468,40.1501,40.1695,67600.0
2014-05-15 15:30:00,62.34,62.53,62.32,62.38,159800.0,40.1759,40.2984,40.163,40.2017,159800.0
2014-05-16 09:30:00,62.81,63.63,62.12,63.54,352300.0,40.4788,41.0073,40.0341,40.9493,352300.0
2014-05-16 10:00:00,63.56,63.6,62.84,62.85,103800.0,40.9622,40.9879,40.4981,40.5046,103800.0
2014-05-16 10:30:00,62.83,62.97,62.79,62.85,76600.0,40.4917,40.5819,40.4659,40.5046,76600.0
2014-05-16 11:00:00,62.82,62.86,62.58,62.6,38800.0,40.4853,40.511,40.3306,40.3435,38800.0
2014-05-16 11:30:00,62.6,62.71,62.5,62.67,33100.0,40.3435,40.4144,40.279,40.3886,33100.0
2014-05-16 12:00:00,62.67,62.85,62.66,62.82,40900.0,40.3886,40.5046,40.3821,40.4853,40900.0
2014-05-16 12:30:00,62.82,62.9,62.62,62.63,26200.0,40.4853,40.5368,40.3564,40.3628,26200.0
2014-05-16 13:00:00,62.62,62.79,62.5,62.69,35900.0,40.3564,40.4659,40.279,40.4015,35900.0
2014-05-16 13:30:00,62.69,62.87,62.68,62.71,45300.0,40.4015,40.5175,40.395,40.4144,45300.0
2014-05-16 14:00:00,62.71,62.85,62.66,62.79,29600.0,40.4144,40.5046,40.3821,40.4659,29600.0
2014-05-16 14:30:00,62.78,63.08,62.76,63.07,46500.0,40.4595,40.6528,40.4466,40.6464,46500.0
2014-05-16 15:00:00,63.07,63.37,63.05,63.29,247000.0,40.6464,40.8397,40.6335,40.7882,247000.0
2014-05-16 15:30:00,63.28,63.37,63.08,63.15,217700.0,40.7817,40.8397,40.6528,40.6979,217700.0
2014-05-19 09:30:00,62.99,63.59,62.99,63.21,65100.0,40.5948,40.9815,40.5948,40.7366,65100.0
2014-05-19 10:00:00,63.28,63.45,63.17,63.34,61000.0,40.7817,40.8913,40.7108,40.8204,61000.0
2014-05-19 10:30:00,63.37,63.65,63.37,63.63,61200.0,40.8397,41.0202,40.8397,41.0073,61200.0
2014-05-19 11:00:00,63.64,63.98,63.59,63.87,145600.0,41.0137,41.2328,40.9815,41.1619,145600.0
2014-05-19 11:30:00,63.86,63.87,63.72,63.82,73200.0,41.1555,41.1619,41.0653,41.1297,73200.0
2014-05-19 12:00:00,63.83,63.97,63.76,63.96,48300.0,41.1362,41.2264,41.0911,41.2199,48300.0
2014-05-19 12:30:00,63.96,63.98,63.81,63.81,27900.0,41.2199,41.2328,41.1233,41.1233,27900.0
2014-05-19 13:00:00,63.8,63.83,63.6,63.6,53200.0,41.1168,41.1362,40.9879,40.9879,53200.0
2014-05-19 13:30:00,63.59,63.62,63.5,63.56,30900.0,40.9815,41.0008,40.9235,40.9622,30900.0
2014-05-19 14:00:00,63.55,63.6,63.46,63.52,32300.0,40.9557,40.9879,40.8977,40.9364,32300.0
2014-05-19 14:30:00,63.52,63.6,63.47,63.51,61500.0,40.9364,40.9879,40.9042,40.9299,61500.0
2014-05-19 15:00:00,63.51,63.65,63.49,63.62,68600.0,40.9299,41.0202,40.917,41.0008,68600.0
2014-05-19 15:30:00,63.63,63.78,63.63,63.66,133500.0,41.0073,41.1039,41.0073,41.0266,133500.0
2014-05-20 09:30:00,63.76,63.76,63.26,63.57,107100.0,41.0911,41.0911,40.7688,40.9686,107100.0
2014-05-20 10:00:00,63.55,63.66,63.46,63.5,56200.0,40.9557,41.0266,40.8977,40.9235,56200.0
2014-05-20 10:30:00,63.53,63.8,63.5,63.77,46800.0,40.9428,41.1168,40.9235,41.0975,46800.0
2014-05-20 11:00:00,63.78,63.78,63.59,63.62,32600.0,41.1039,41.1039,40.9815,41.0008,32600.0
2014-05-20 11:30:00,63.64,63.75,63.6,63.67,26800.0,41.0137,41.0846,40.9879,41.0331,26800.0
2014-05-20 12:00:00,63.68,63.68,63.35,63.41,30700.0,41.0395,41.0395,40.8268,40.8655,30700.0
2014-05-20 12:30:00,63.42,63.46,63.27,63.36,34000.0,40.8719,40.8977,40.7753,40.8333,34000.0
2014-05-20 13:00:00,63.36,63.44,63.15,63.23,19200.0,40.8333,40.8848,40.6979,40.7495,19200.0
2014-05-20 13:30:00,63.25,63.3,62.98,62.99,22300.0,40.7624,40.7946,40.5884,40.5948,22300.0
2014-05-20 14:00:00,63.0,63.27,63.0,63.22,56300.0,40.6013,40.7753,40.6013,40.743,56300.0
2014-05-20 14:30:00,63.24,63.25,63.11,63.16,136300.0,40.7559,40.7624,40.6722,40.7044,136300.0
2014-05-20 15:00:00,63.16,63.37,63.15,63.29,48900.0,40.7044,40.8397,40.6979,40.7882,48900.0
2014-05-20 15:30:00,63.28,63.48,63.2,63.22,166900.0,40.7817,40.9106,40.7302,40.743,166900.0
2014-05-21 09:30:00,63.52,63.87,63.29,63.84,43100.0,40.9364,41.1619,40.7882,41.1426,43100.0
2014-05-21 10:00:00,63.84,63.86,63.51,63.59,24400.0,41.1426,41.1555,40.9299,40.9815,24400.0
2014-05-21 10:30:00,63.59,63.75,63.59,63.63,34500.0,40.9815,41.0846,40.9815,41.0073,34500.0
2014-05-21 11:00:00,63.61,63.64,63.4,63.41,20700.0,40.9944,41.0137,40.859,40.8655,20700.0
2014-05-21 11:30:00,63.42,63.48,63.22,63.34,19500.0,40.8719,40.9106,40.743,40.8204,19500.0
2014-05-21 12:00:00,63.33,63.45,63.29,63.44,24200.0,40.8139,40.8913,40.7882,40.8848,24200.0
2014-05-21 12:30:00,63.42,63.52,63.4,63.52,20100.0,40.8719,40.9364,40.859,40.9364,20100.0
2014-05-21 13:00:00,63.52,63.6,63.5,63.54,13900.0,40.9364,40.9879,40.9235,40.9493,13900.0
2014-05-21 13:30:00,63.55,63.59,63.52,63.55,18000.0,40.9557,40.9815,40.9364,40.9557,18000.0
2014-05-21 14:00:00,63.53,63.65,63.31,63.42,35200.0,40.9428,41.0202,40.801,40.8719,35200.0
2014-05-21 14:30:00,63.45,63.65,63.43,63.63,38100.0,40.8913,41.0202,40.8784,41.0073,38100.0
2014-05-21 15:00:00,63.61,63.8,63.61,63.71,41600.0,40.9944,41.1168,40.9944,41.0588,41600.0
2014-05-21 15:30:00,63.67,63.71,63.5,63.55,104800.0,41.0331,41.0588,40.9235,40.9557,104800.0
2014-05-22 09:30:00,63.72,63.94,63.66,63.74,66000.0,41.0653,41.2071,41.0266,41.0782,66000.0
2014-05-22 10:00:00,63.73,63.74,63.46,63.47,39400.0,41.0717,41.0782,40.8977,40.9042,39400.0
2014-05-22 10:30:00,63.45,63.72,63.45,63.72,46300.0,40.8913,41.0653,40.8913,41.0653,46300.0
2014-05-22 11:00:00,63.7,63.94,63.68,63.9,46900.0,41.0524,41.2071,41.0395,41.1813,46900.0
2014-05-22 11:30:00,63.88,63.93,63.79,63.91,40400.0,41.1684,41.2006,41.1104,41.1877,40400.0
2014-05-22 12:00:00,63.9,64.04,63.81,64.04,45200.0,41.1813,41.2715,41.1233,41.2715,45200.0
2014-05-22 12:30:00,64.05,64.05,63.82,63.84,31100.0,41.2779,41.2779,41.1297,41.1426,31100.0
2014-05-22 13:00:00,63.84,63.96,63.84,63.94,22500.0,41.1426,41.2199,41.1426,41.2071,22500.0
2014-05-22 13:30:00,63.94,64.0,63.9,63.93,42300.0,41.2071,41.2457,41.1813,41.2006,42300.0
2014-05-22 14:00:00,63.93,63.93,63.77,63.84,32900.0,41.2006,41.2006,41.0975,41.1426,32900.0
2014-05-22 14:30:00,63.85,63.91,63.79,63.85,41700.0,41.1491,41.1877,41.1104,41.1491,41700.0
2014-05-22 15:00:00,63.84,63.86,63.72,63.78,48100.0,41.1426,41.1555,41.0653,41.1039,48100.0
2014-05-22 15:30:00,63.78,63.8,63.6,63.64,123200.0,41.1039,41.1168,40.9879,41.0137,123200.0
2014-05-23 09:30:00,63.9,63.99,63.67,63.98,36100.0,41.1813,41.2393,41.0331,41.2328,36100.0
2014-05-23 10:00:00,64.0,64.14,63.93,64.03,29100.0,41.2457,41.3359,41.2006,41.2651,29100.0
2014-05-23 10:30:00,64.04,64.09,63.94,64.04,28900.0,41.2715,41.3037,41.2071,41.2715,28900.0
2014-05-23 11:00:00,64.02,64.09,63.98,64.07,39000.0,41.2586,41.3037,41.2328,41.2908,39000.0
2014-05-23 11:30:00,64.06,64.15,64.04,64.09,64400.0,41.2844,41.3424,41.2715,41.3037,64400.0
2014-05-23 12:00:00,64.1,64.19,64.09,64.17,71800.0,41.3102,41.3682,41.3037,41.3553,71800.0
2014-05-23 12:30:00,64.17,64.22,64.16,64.21,17900.0,41.3553,41.3875,41.3488,41.3811,17900.0
2014-05-23 13:00:00,64.2,64.3,64.2,64.25,19700.0,41.3746,41.4391,41.3746,41.4068,19700.0
2014-05-23 13:30:00,64.25,64.28,64.12,64.15,46600.0,41.4068,41.4262,41.3231,41.3424,46600.0
2014-05-23 14:00:00,64.16,64.22,64.07,64.13,34900.0,41.3488,41.3875,41.2908,41.3295,34900.0
2014-05-23 14:30:00,64.14,64.23,64.08,64.19,28800.0,41.3359,41.394,41.2973,41.3682,28800.0
2014-05-23 15:00:00,64.19,64.2,64.13,64.18,43000.0,41.3682,41.3746,41.3295,41.3617,43000.0
2014-05-23 15:30:00,64.18,64.19,64.12,64.19,188300.0,41.3617,41.3682,41.3231,41.3682,188300.0
2014-05-27 09:30:00,64.39,64.58,64.11,64.45,86100.0,41.4971,41.6195,41.3166,41.5357,86100.0
2014-05-27 10:00:00,64.44,64.62,64.34,64.56,113400.0,41.5293,41.6453,41.4648,41.6066,113400.0
2014-05-27 10:30:00,64.57,64.7,64.55,64.7,39900.0,41.6131,41.6968,41.6002,41.6968,39900.0
2014-05-27 11:00:00,64.71,64.82,64.69,64.73,67900.0,41.7033,41.7742,41.6904,41.7162,67900.0
2014-05-27 11:30:00,64.74,64.76,64.51,64.51,50100.0,41.7226,41.7355,41.5744,41.5744,50100.0
2014-05-27 12:00:00,64.5,64.54,64.41,64.49,20700.0,41.568,41.5937,41.51,41.5615,20700.0
2014-05-27 12:30:00,64.48,64.59,64.47,64.53,41800.0,41.5551,41.626,41.5486,41.5873,41800.0
2014-05-27 13:00:00,64.55,64.66,64.54,64.65,24900.0,41.6002,41.6711,41.5937,41.6646,24900.0
2014-05-27 13:30:00,64.65,65.0,64.63,64.87,92100.0,41.6646,41.8902,41.6517,41.8064,92100.0
2014-05-27 14:00:00,64.86,64.93,64.83,64.89,29100.0,41.8,41.8451,41.7806,41.8193,29100.0
2014-05-27 14:30:00,64.91,64.95,64.85,64.87,51900.0,41.8322,41.858,41.7935,41.8064,51900.0
2014-05-27 15:00:00,64.87,65.05,64.86,65.05,52900.0,41.8064,41.9224,41.8,41.9224,52900.0
2014-05-27 15:30:00,65.03,65.24,65.0,65.24,245500.0,41.9095,42.0449,41.8902,42.0449,245500.0
2014-05-28 09:30:00,65.42,65.42,64.8,65.12,65800.0,42.1609,42.1609,41.7613,41.9675,65800.0
2014-05-28 10:00:00,65.1,65.16,64.92,65.04,117500.0,41.9546,41.9933,41.8386,41.916,117500.0
2014-05-28 10:30:00,65.05,65.27,65.03,65.27,57500.0,41.9224,42.0642,41.9095,42.0642,57500.0
2014-05-28 11:00:00,65.27,65.33,65.12,65.14,24100.0,42.0642,42.1029,41.9675,41.9804,24100.0
2014-05-28 11:30:00,65.13,65.16,64.99,65.01,25500.0,41.974,41.9933,41.8837,41.8966,25500.0
2014-05-28 12:00:00,65.0,65.06,64.89,64.9,27300.0,41.8902,41.9289,41.8193,41.8257,27300.0
2014-05-28 12:30:00,64.9,65.0,64.9,64.99,17300.0,41.8257,41.8902,41.8257,41.8837,17300.0
2014-05-28 13:00:00,64.98,65.16,64.98,65.15,35700.0,41.8773,41.9933,41.8773,41.9869,35700.0
2014-05-28 13:30:00,65.16,65.28,65.14,65.24,46800.0,41.9933,42.0706,41.9804,42.0449,46800.0
2014-05-28 14:00:00,65.24,65.28,65.22,65.22,40600.0,42.0449,42.0706,42.032,42.032,40600.0
2014-05-28 14:30:00,65.22,65.39,65.2,65.37,90500.0,42.032,42.1415,42.0191,42.1286,90500.0
2014-05-28 15:00:00,65.37,65.48,65.35,65.41,60700.0,42.1286,42.1995,42.1158,42.1544,60700.0
2014-05-28 15:30:00,65.41,65.52,65.35,65.42,224700.0,42.1544,42.2253,42.1158,42.1609,224700.0
2014-05-29 09:30:00,65.48,65.71,65.33,65.56,248400.0,42.1995,42.3478,42.1029,42.2511,248400.0
2014-05-29 10:00:00,65.55,65.56,65.18,65.29,83500.0,42.2446,42.2511,42.0062,42.0771,83500.0
2014-05-29 10:30:00,65.28,65.32,65.06,65.29,130000.0,42.0706,42.0964,41.9289,42.0771,130000.0
2014-05-29 11:00:00,65.27,65.48,65.25,65.48,25200.0,42.0642,42.1995,42.0513,42.1995,25200.0
2014-05-29 11:30:00,65.48,65.55,65.29,65.3,15200.0,42.1995,42.2446,42.0771,42.0835,15200.0
2014-05-29 12:00:00,65.29,65.39,65.22,65.27,22100.0,42.0771,42.1415,42.032,42.0642,22100.0
2014-05-29 12:30:00,65.26,65.29,65.22,65.27,28600.0,42.0578,42.0771,42.032,42.0642,28600.0
2014-05-29 13:00:00,65.27,65.31,65.04,65.16,30600.0,42.0642,42.09,41.916,41.9933,30600.0
2014-05-29 13:30:00,65.16,65.48,65.15,65.48,44000.0,41.9933,42.1995,41.9869,42.1995,44000.0
2014-05-29 14:00:00,65.45,65.5,65.4,65.42,26000.0,42.1802,42.2124,42.148,42.1609,26000.0
2014-05-29 14:30:00,65.41,65.5,65.39,65.48,45400.0,42.1544,42.2124,42.1415,42.1995,45400.0
2014-05-29 15:00:00,65.48,65.56,65.38,65.5,43400.0,42.1995,42.2511,42.1351,42.2124,43400.0
2014-05-29 15:30:00,65.5,65.66,65.42,65.65,201600.0,42.2124,42.3155,42.1609,42.3091,201600.0
2014-05-30 09:30:00,65.75,65.8,65.15,65.8,98100.0,42.3735,42.4058,41.9869,42.4058,98100.0
2014-05-30 10:00:00,65.79,65.84,65.54,65.61,48000.0,42.3993,42.4315,42.2382,42.2833,48000.0
2014-05-30 10:30:00,65.61,65.79,65.41,65.77,50600.0,42.2833,42.3993,42.1544,42.3864,50600.0
2014-05-30 11:00:00,65.77,65.87,65.73,65.87,47100.0,42.3864,42.4509,42.3606,42.4509,47100.0
2014-05-30 11:30:00,65.87,65.88,65.7,65.72,25500.0,42.4509,42.4573,42.3413,42.3542,25500.0
2014-05-30 12:00:00,65.7,65.78,65.6,65.64,18700.0,42.3413,42.3929,42.2769,42.3026,18700.0
2014-05-30 12:30:00,65.59,65.59,65.41,65.49,24500.0,42.2704,42.2704,42.1544,42.206,24500.0
2014-05-30 13:00:00,65.49,65.58,65.42,65.48,19100.0,42.206,42.264,42.1609,42.1995,19100.0
2014-05-30 13:30:00,65.42,65.53,65.4,65.48,21200.0,42.1609,42.2318,42.148,42.1995,21200.0
2014-05-30 14:00:00,65.47,65.58,65.43,65.55,27100.0,42.1931,42.264,42.1673,42.2446,27100.0
2014-05-30 14:30:00,65.54,65.65,65.5,65.55,25900.0,42.2382,42.3091,42.2124,42.2446,25900.0
2014-05-30 15:00:00,65.55,65.59,65.52,65.57,42100.0,42.2446,42.2704,42.2253,42.2575,42100.0
2014-05-30 15:30:00,65.57,65.64,65.51,65.53,85700.0,42.2575,42.3026,42.2189,42.2318,85700.0
2014-06-02 09:30:00,65.73,66.14,65.4,65.4,63600.0,42.3606,42.6249,42.148,42.148,63600.0
2014-06-02 10:00:00,65.45,65.62,65.25,65.47,47600.0,42.1802,42.2898,42.0513,42.1931,47600.0
2014-06-02 10:30:00,65.44,65.54,65.28,65.35,57200.0,42.1738,42.2382,42.0706,42.1158,57200.0
2014-06-02 11:00:00,65.37,65.71,65.37,65.71,22500.0,42.1286,42.3478,42.1286,42.3478,22500.0
2014-06-02 11:30:00,65.7,65.8,65.64,65.68,18900.0,42.3413,42.4058,42.3026,42.3284,18900.0
2014-06-02 12:00:00,65.68,65.68,65.58,65.6,12100.0,42.3284,42.3284,42.264,42.2769,12100.0
2014-06-02 12:30:00,65.59,65.64,65.54,65.58,8900.0,42.2704,42.3026,42.2382,42.264,8900.0
2014-06-02 13:00:00,65.59,65.63,65.5,65.62,14200.0,42.2704,42.2962,42.2124,42.2898,14200.0
2014-06-02 13:30:00,65.61,65.67,65.52,65.6,15500.0,42.2833,42.322,42.2253,42.2769,15500.0
2014-06-02 14:00:00,65.59,65.64,65.53,65.57,19000.0,42.2704,42.3026,42.2318,42.2575,19000.0
2014-06-02 14:30:00,65.55,65.59,65.49,65.49,32000.0,42.2446,42.2704,42.206,42.206,32000.0
2014-06-02 15:00:00,65.49,65.5,65.37,65.47,39600.0,42.206,42.2124,42.1286,42.1931,39600.0
2014-06-02 15:30:00,65.47,65.73,65.47,65.59,70900.0,42.1931,42.3606,42.1931,42.2704,70900.0
2014-06-03 09:30:00,65.17,65.96,65.17,65.88,56000.0,41.9997,42.5089,41.9997,42.4573,56000.0
2014-06-03 10:00:00,65.88,66.11,65.83,65.83,70500.0,42.4573,42.6055,42.4251,42.4251,70500.0
2014-06-03 10:30:00,65.86,65.91,65.73,65.85,121400.0,42.4444,42.4767,42.3606,42.438,121400.0
2014-06-03 11:00:00,65.88,65.88,65.76,65.81,25700.0,42.4573,42.4573,42.38,42.4122,25700.0
2014-06-03 11:30:00,65.79,65.81,65.59,65.62,25700.0,42.3993,42.4122,42.2704,42.2898,25700.0
2014-06-03 12:00:00,65.62,65.77,65.6,65.76,33100.0,42.2898,42.3864,42.2769,42.38,33100.0
2014-06-03 12:30:00,65.77,65.81,65.72,65.8,17700.0,42.3864,42.4122,42.3542,42.4058,17700.0
2014-06-03 13:00:00,65.78,65.8,65.69,65.76,44200.0,42.3929,42.4058,42.3349,42.38,44200.0
2014-06-03 13:30:00,65.77,65.78,65.7,65.78,25600.0,42.3864,42.3929,42.3413,42.3929,25600.0
2014-06-03 14:00:00,65.78,65.86,65.74,65.8,60200.0,42.3929,42.4444,42.3671,42.4058,60200.0
2014-06-03 14:30:00,65.78,65.81,65.65,65.77,82400.0,42.3929,42.4122,42.3091,42.3864,82400.0
2014-06-03 15:00:00,65.78,65.92,65.72,65.88,99900.0,42.3929,42.4831,42.3542,42.4573,99900.0
2014-06-03 15:30:00,65.88,65.9,65.78,65.85,133300.0,42.4573,42.4702,42.3929,42.438,133300.0
2014-06-04 09:30:00,65.7,66.17,65.67,66.12,48800.0,42.3413,42.6442,42.322,42.612,48800.0
2014-06-04 10:00:00,66.12,66.2,65.96,66.12,140600.0,42.612,42.6635,42.5089,42.612,140600.0
2014-06-04 10:30:00,66.09,66.26,65.99,66.23,51500.0,42.5927,42.7022,42.5282,42.6829,51500.0
2014-06-04 11:00:00,66.22,66.28,66.16,66.22,45200.0,42.6764,42.7151,42.6378,42.6764,45200.0
2014-06-04 11:30:00,66.18,66.3,66.15,66.26,32000.0,42.6507,42.728,42.6313,42.7022,32000.0
2014-06-04 12:00:00,66.24,66.27,66.07,66.08,31700.0,42.6893,42.7087,42.5798,42.5862,31700.0
2014-06-04 12:30:00,66.08,66.2,66.05,66.19,34400.0,42.5862,42.6635,42.5669,42.6571,34400.0
2014-06-04 13:00:00,66.21,66.32,66.15,66.16,79200.0,42.67,42.7409,42.6313,42.6378,79200.0
2014-06-04 13:30:00,66.16,66.16,66.0,66.14,142100.0,42.6378,42.6378,42.5347,42.6249,142100.0
2014-06-04 14:00:00,66.15,66.18,65.97,66.03,50300.0,42.6313,42.6507,42.5153,42.554,50300.0
2014-06-04 14:30:00,66.04,66.09,65.98,66.08,24200.0,42.5604,42.5927,42.5218,42.5862,24200.0
2014-06-04 15:00:00,66.07,66.28,66.07,66.28,45300.0,42.5798,42.7151,42.5798,42.7151,45300.0
2014-06-04 15:30:00,66.28,66.36,66.22,66.25,167000.0,42.7151,42.7667,42.6764,42.6958,167000.0
2014-06-05 09:30:00,66.21,66.41,65.91,65.98,75300.0,42.67,42.7989,42.4767,42.5218,75300.0
2014-06-05 10:00:00,66.0,66.17,65.79,66.13,79100.0,42.5347,42.6442,42.3993,42.6184,79100.0
2014-06-05 10:30:00,66.12,66.14,65.9,65.97,132100.0,42.612,42.6249,42.4702,42.5153,132100.0
2014-06-05 11:00:00,65.95,66.24,65.95,66.11,30100.0,42.5024,42.6893,42.5024,42.6055,30100.0
2014-06-05 11:30:00,66.12,66.45,66.12,66.44,21200.0,42.612,42.8247,42.612,42.8182,21200.0
2014-06-05 12:00:00,66.43,66.63,66.41,66.61,21500.0,42.8118,42.9407,42.7989,42.9278,21500.0
2014-06-05 12:30:00,66.62,66.7,66.47,66.48,21500.0,42.9342,42.9858,42.8376,42.844,21500.0
2014-06-05 13:00:00,66.47,66.61,66.47,66.52,28800.0,42.8376,42.9278,42.8376,42.8698,28800.0
2014-06-05 13:30:00,66.53,66.58,66.35,66.49,49700.0,42.8762,42.9084,42.7602,42.8504,49700.0
2014-06-05 14:00:00,66.47,66.59,66.42,66.56,38500.0,42.8376,42.9149,42.8053,42.8956,38500.0
2014-06-05 14:30:00,66.56,66.67,66.5,66.51,50000.0,42.8956,42.9664,42.8569,42.8633,50000.0
2014-06-05 15:00:00,66.51,66.6,66.51,66.53,67200.0,42.8633,42.9213,42.8633,42.8762,67200.0
2014-06-05 15:30:00,66.52,66.56,66.44,66.45,149300.0,42.8698,42.8956,42.8182,42.8247,149300.0
2014-06-06 09:30:00,66.82,66.93,66.59,66.87,67300.0,43.0631,43.134,42.9149,43.0953,67300.0
2014-06-06 10:00:00,66.87,67.0,66.84,66.95,26300.0,43.0953,43.1791,43.076,43.1469,26300.0
2014-06-06 10:30:00,66.96,66.99,66.77,66.95,42100.0,43.1533,43.1727,43.0309,43.1469,42100.0
2014-06-06 11:00:00,66.95,67.0,66.92,66.98,14900.0,43.1469,43.1791,43.1276,43.1662,14900.0
2014-06-06 11:30:00,66.99,67.0,66.89,66.92,17900.0,43.1727,43.1791,43.1082,43.1276,17900.0
2014-06-06 12:00:00,66.91,66.96,66.87,66.87,33500.0,43.1211,43.1533,43.0953,43.0953,33500.0
2014-06-06 12:30:00,66.89,66.94,66.86,66.86,16200.0,43.1082,43.1405,43.0889,43.0889,16200.0
2014-06-06 13:00:00,66.86,66.86,66.77,66.79,18800.0,43.0889,43.0889,43.0309,43.0438,18800.0
2014-06-06 13:30:00,66.78,66.84,66.75,66.82,17000.0,43.0373,43.076,43.018,43.0631,17000.0
2014-06-06 14:00:00,66.81,66.92,66.78,66.91,19500.0,43.0567,43.1276,43.0373,43.1211,19500.0
2014-06-06 14:30:00,66.91,67.0,66.91,66.96,38300.0,43.1211,43.1791,43.1211,43.1533,38300.0
2014-06-06 15:00:00,66.96,66.98,66.91,66.95,48100.0,43.1533,43.1662,43.1211,43.1469,48100.0
2014-06-06 15:30:00,66.94,66.98,66.84,66.96,118400.0,43.1405,43.1662,43.076,43.1533,118400.0
2014-06-09 09:30:00,67.0,67.57,66.98,67.52,73000.0,43.1791,43.5465,43.1662,43.5142,73000.0
2014-06-09 10:00:00,67.51,67.69,67.5,67.64,54400.0,43.5078,43.6238,43.5014,43.5916,54400.0
2014-06-09 10:30:00,67.65,67.68,67.57,67.65,36800.0,43.598,43.6174,43.5465,43.598,36800.0
2014-06-09 11:00:00,67.68,67.79,67.67,67.79,44600.0,43.6174,43.6882,43.6109,43.6882,44600.0
2014-06-09 11:30:00,67.8,67.88,67.74,67.82,18500.0,43.6947,43.7462,43.656,43.7076,18500.0
2014-06-09 12:00:00,67.82,67.92,67.81,67.85,39000.0,43.7076,43.772,43.7011,43.7269,39000.0
2014-06-09 12:30:00,67.86,67.94,67.84,67.94,30700.0,43.7334,43.7849,43.7205,43.7849,30700.0
2014-06-09 13:00:00,67.95,68.07,67.9,67.94,67900.0,43.7914,43.8687,43.7591,43.7849,67900.0
2014-06-09 13:30:00,67.94,68.0,67.91,67.95,56000.0,43.7849,43.8236,43.7656,43.7914,56000.0
2014-06-09 14:00:00,67.94,67.95,67.7,67.89,90500.0,43.7849,43.7914,43.6302,43.7527,90500.0
2014-06-09 14:30:00,67.89,67.99,67.81,67.98,83100.0,43.7527,43.8171,43.7011,43.8107,83100.0
2014-06-09 15:00:00,67.99,68.05,67.93,68.05,73900.0,43.8171,43.8558,43.7785,43.8558,73900.0
2014-06-09 15:30:00,68.05,68.05,67.96,68.02,238700.0,43.8558,43.8558,43.7978,43.8365,238700.0
2014-06-10 09:30:00,68.11,68.16,67.42,68.01,105500.0,43.8945,43.9267,43.4498,43.83,105500.0
2014-06-10 10:00:00,68.04,68.2,67.89,68.2,49500.0,43.8494,43.9525,43.7527,43.9525,49500.0
2014-06-10 10:30:00,68.2,68.25,68.08,68.2,62600.0,43.9525,43.9847,43.8751,43.9525,62600.0
2014-06-10 11:00:00,68.19,68.21,67.99,68.0,43700.0,43.946,43.9589,43.8171,43.8236,43700.0
2014-06-10 11:30:00,67.98,68.06,67.98,68.0,34700.0,43.8107,43.8623,43.8107,43.8236,34700.0
2014-06-10 12:00:00,67.99,68.09,67.96,68.08,30600.0,43.8171,43.8816,43.7978,43.8751,30600.0
2014-06-10 12:30:00,68.08,68.1,68.04,68.06,16500.0,43.8751,43.888,43.8494,43.8623,16500.0
2014-06-10 13:00:00,68.08,68.09,67.99,68.03,25800.0,43.8751,43.8816,43.8171,43.8429,25800.0
2014-06-10 13:30:00,68.04,68.09,68.02,68.06,19300.0,43.8494,43.8816,43.8365,43.8623,19300.0
2014-06-10 14:00:00,68.05,68.09,67.99,68.06,36300.0,43.8558,43.8816,43.8171,43.8623,36300.0
2014-06-10 14:30:00,68.06,68.17,68.03,68.11,101500.0,43.8623,43.9331,43.8429,43.8945,101500.0
2014-06-10 15:00:00,68.12,68.17,68.11,68.14,47100.0,43.9009,43.9331,43.8945,43.9138,47100.0
2014-06-10 15:30:00,68.14,68.16,68.05,68.12,119200.0,43.9138,43.9267,43.8558,43.9009,119200.0
2014-06-11 09:30:00,67.26,68.6,67.26,68.16,163700.0,43.3467,44.2103,43.3467,43.9267,163700.0
2014-06-11 10:00:00,68.19,68.39,68.12,68.33,54700.0,43.946,44.0749,43.9009,44.0363,54700.0
2014-06-11 10:30:00,68.28,68.3,68.07,68.21,80700.0,44.004,44.0169,43.8687,43.9589,80700.0
2014-06-11 11:00:00,68.21,68.34,68.21,68.27,28500.0,43.9589,44.0427,43.9589,43.9976,28500.0
2014-06-11 11:30:00,68.28,68.35,68.19,68.3,59300.0,44.004,44.0491,43.946,44.0169,59300.0
2014-06-11 12:00:00,68.28,68.33,68.24,68.31,41300.0,44.004,44.0363,43.9783,44.0234,41300.0
2014-06-11 12:30:00,68.32,68.35,68.24,68.25,76600.0,44.0298,44.0491,43.9783,43.9847,76600.0
2014-06-11 13:00:00,68.25,68.25,68.11,68.2,15100.0,43.9847,43.9847,43.8945,43.9525,15100.0
2014-06-11 13:30:00,68.21,68.22,68.03,68.04,32000.0,43.9589,43.9654,43.8429,43.8494,32000.0
2014-06-11 14:00:00,68.03,68.13,67.95,68.12,31500.0,43.8429,43.9074,43.7914,43.9009,31500.0
2014-06-11 14:30:00,68.11,68.2,68.05,68.08,30000.0,43.8945,43.9525,43.8558,43.8751,30000.0
2014-06-11 15:00:00,68.09,68.15,68.05,68.09,38300.0,43.8816,43.9203,43.8558,43.8816,38300.0
2014-06-11 15:30:00,68.1,68.17,68.07,68.13,70800.0,43.888,43.9331,43.8687,43.9074,70800.0
2014-06-12 09:30:00,67.91,68.08,67.75,67.85,67300.0,43.7656,43.8751,43.6625,43.7269,67300.0
2014-06-12 10:00:00,67.87,68.19,67.84,68.06,77300.0,43.7398,43.946,43.7205,43.8623,77300.0
2014-06-12 10:30:00,68.05,68.18,67.86,68.06,65500.0,43.8558,43.9396,43.7334,43.8623,65500.0
2014-06-12 11:00:00,68.09,68.36,68.07,68.34,108900.0,43.8816,44.0556,43.8687,44.0427,108900.0
2014-06-12 11:30:00,68.35,68.48,68.33,68.45,57000.0,44.0491,44.1329,44.0363,44.1136,57000.0
2014-06-12 12:00:00,68.45,68.5,68.38,68.38,39700.0,44.1136,44.1458,44.0685,44.0685,39700.0
2014-06-12 12:30:00,68.37,68.45,68.31,68.35,38100.0,44.062,44.1136,44.0234,44.0491,38100.0
2014-06-12 13:00:00,68.35,68.35,68.13,68.13,38200.0,44.0491,44.0491,43.9074,43.9074,38200.0
2014-06-12 13:30:00,68.14,68.16,67.97,68.01,55000.0,43.9138,43.9267,43.8042,43.83,55000.0
2014-06-12 14:00:00,68.0,68.17,67.98,68.14,45100.0,43.8236,43.9331,43.8107,43.9138,45100.0
2014-06-12 14:30:00,68.16,68.16,67.81,67.83,78800.0,43.9267,43.9267,43.7011,43.714,78800.0
2014-06-12 15:00:00,67.83,67.87,67.66,67.66,95700.0,43.714,43.7398,43.6045,43.6045,95700.0
2014-06-12 15:30:00,67.66,67.89,67.65,67.85,325700.0,43.6045,43.7527,43.598,43.7269,325700.0
2014-06-13 09:30:00,68.26,68.7,67.97,68.66,77200.0,43.9911,44.2747,43.8042,44.2489,77200.0
2014-06-13 10:00:00,68.66,68.7,68.08,68.35,52000.0,44.2489,44.2747,43.8751,44.0491,52000.0
2014-06-13 10:30:00,68.31,68.62,68.23,68.58,69200.0,44.0234,44.2232,43.9718,44.1974,69200.0
2014-06-13 11:00:00,68.58,68.74,68.58,68.58,37100.0,44.1974,44.3005,44.1974,44.1974,37100.0
2014-06-13 11:30:00,68.61,68.61,68.45,68.47,18500.0,44.2167,44.2167,44.1136,44.1265,18500.0
2014-06-13 12:00:00,68.45,68.66,68.44,68.63,35200.0,44.1136,44.2489,44.1071,44.2296,35200.0
2014-06-13 12:30:00,68.64,68.65,68.5,68.53,16500.0,44.236,44.2425,44.1458,44.1651,16500.0
2014-06-13 13:00:00,68.53,68.6,68.5,68.54,22400.0,44.1651,44.2103,44.1458,44.1716,22400.0
2014-06-13 13:30:00,68.53,68.56,68.47,68.55,20400.0,44.1651,44.1845,44.1265,44.178,20400.0
2014-06-13 14:00:00,68.55,68.64,68.54,68.6,25700.0,44.178,44.236,44.1716,44.2103,25700.0
2014-06-13 14:30:00,68.62,68.63,68.52,68.53,26000.0,44.2232,44.2296,44.1587,44.1651,26000.0
2014-06-13 15:00:00,68.55,68.63,68.4,68.41,52400.0,44.178,44.2296,44.0814,44.0878,52400.0
2014-06-13 15:30:00,68.42,68.58,68.35,68.57,157700.0,44.0943,44.1974,44.0491,44.1909,157700.0
2014-06-16 09:30:00,68.38,69.0,67.95,68.75,57800.0,44.0685,44.468,43.7914,44.3069,57800.0
2014-06-16 10:00:00,68.74,68.91,68.67,68.72,65500.0,44.3005,44.41,44.2554,44.2876,65500.0
2014-06-16 10:30:00,68.74,68.77,68.56,68.61,27900.0,44.3005,44.3198,44.1845,44.2167,27900.0
2014-06-16 11:00:00,68.61,68.65,68.37,68.37,34100.0,44.2167,44.2425,44.062,44.062,34100.0
2014-06-16 11:30:00,68.37,68.44,68.22,68.43,24300.0,44.062,44.1071,43.9654,44.1007,24300.0
2014-06-16 12:00:00,68.44,68.72,68.44,68.71,24300.0,44.1071,44.2876,44.1071,44.2812,24300.0
2014-06-16 12:30:00,68.68,68.71,68.57,68.68,25900.0,44.2618,44.2812,44.1909,44.2618,25900.0
2014-06-16 13:00:00,68.68,68.83,68.67,68.81,12700.0,44.2618,44.3585,44.2554,44.3456,12700.0
2014-06-16 13:30:00,68.8,68.9,68.7,68.72,19300.0,44.3392,44.4036,44.2747,44.2876,19300.0
2014-06-16 14:00:00,68.73,68.79,68.71,68.71,17500.0,44.294,44.3327,44.2812,44.2812,17500.0
2014-06-16 14:30:00,68.71,68.76,68.65,68.68,22300.0,44.2812,44.3134,44.2425,44.2618,22300.0
2014-06-16 15:00:00,68.69,68.72,68.61,68.65,25400.0,44.2683,44.2876,44.2167,44.2425,25400.0
2014-06-16 15:30:00,68.67,68.74,68.65,68.7,83800.0,44.2554,44.3005,44.2425,44.2747,83800.0
2014-06-17 09:30:00,68.46,69.08,68.4,69.04,75300.0,44.12,44.5196,44.0814,44.4938,75300.0
2014-06-17 10:00:00,69.04,69.16,68.86,68.92,70400.0,44.4938,44.5712,44.3778,44.4165,70400.0
2014-06-17 10:30:00,68.93,68.94,68.69,68.84,44600.0,44.4229,44.4294,44.2683,44.3649,44600.0
2014-06-17 11:00:00,68.84,68.87,68.69,68.81,42000.0,44.3649,44.3843,44.2683,44.3456,42000.0
2014-06-17 11:30:00,68.84,69.08,68.84,69.07,32500.0,44.3649,44.5196,44.3649,44.5132,32500.0
2014-06-17 12:00:00,69.08,69.13,69.05,69.09,27200.0,44.5196,44.5518,44.5003,44.526,27200.0
2014-06-17 12:30:00,69.07,69.24,69.07,69.12,15500.0,44.5132,44.6227,44.5132,44.5454,15500.0
2014-06-17 13:00:00,69.11,69.13,69.0,69.01,28600.0,44.5389,44.5518,44.468,44.4745,28600.0
2014-06-17 13:30:00,69.01,69.09,68.96,69.05,32400.0,44.4745,44.526,44.4423,44.5003,32400.0
2014-06-17 14:00:00,69.04,69.15,69.0,69.12,32100.0,44.4938,44.5647,44.468,44.5454,32100.0
2014-06-17 14:30:00,69.14,69.28,69.14,69.28,34300.0,44.5583,44.6485,44.5583,44.6485,34300.0
2014-06-17 15:00:00,69.29,69.29,69.15,69.16,36500.0,44.6549,44.6549,44.5647,44.5712,36500.0
2014-06-17 15:30:00,69.15,69.2,69.06,69.14,80400.0,44.5647,44.5969,44.5067,44.5583,80400.0
2014-06-18 09:30:00,69.23,69.3,68.68,68.71,81900.0,44.6163,44.6614,44.2618,44.2812,81900.0
2014-06-18 10:00:00,68.73,68.8,68.61,68.68,47400.0,44.294,44.3392,44.2167,44.2618,47400.0
2014-06-18 10:30:00,68.72,68.74,68.58,68.58,36400.0,44.2876,44.3005,44.1974,44.1974,36400.0
2014-06-18 11:00:00,68.57,68.66,68.53,68.58,26700.0,44.1909,44.2489,44.1651,44.1974,26700.0
2014-06-18 11:30:00,68.58,68.62,68.54,68.55,18000.0,44.1974,44.2232,44.1716,44.178,18000.0
2014-06-18 12:00:00,68.55,68.69,68.53,68.59,17000.0,44.178,44.2683,44.1651,44.2038,17000.0
2014-06-18 12:30:00,68.58,68.69,68.56,68.67,34300.0,44.1974,44.2683,44.1845,44.2554,34300.0
2014-06-18 13:00:00,68.69,68.7,68.51,68.51,20000.0,44.2683,44.2747,44.1523,44.1523,20000.0
2014-06-18 13:30:00,68.51,68.51,68.35,68.35,29400.0,44.1523,44.1523,44.0491,44.0491,29400.0
2014-06-18 14:00:00,68.34,68.76,68.19,68.66,41600.0,44.0427,44.3134,43.946,44.2489,41600.0
2014-06-18 14:30:00,68.67,68.83,68.66,68.76,38100.0,44.2554,44.3585,44.2489,44.3134,38100.0
2014-06-18 15:00:00,68.76,68.94,68.74,68.94,47700.0,44.3134,44.4294,44.3005,44.4294,47700.0
2014-06-18 15:30:00,68.95,69.15,68.93,69.04,132400.0,44.4358,44.5647,44.4229,44.4938,132400.0
2014-06-19 09:30:00,69.08,69.28,68.55,68.61,49400.0,44.5196,44.6485,44.178,44.2167,49400.0
2014-06-19 10:00:00,68.62,68.7,68.39,68.49,75300.0,44.2232,44.2747,44.0749,44.1394,75300.0
2014-06-19 10:30:00,68.5,68.53,68.22,68.32,94500.0,44.1458,44.1651,43.9654,44.0298,94500.0
2014-06-19 11:00:00,68.3,68.4,68.28,68.34,26000.0,44.0169,44.0814,44.004,44.0427,26000.0
2014-06-19 11:30:00,68.33,68.38,68.28,68.36,34700.0,44.0363,44.0685,44.004,44.0556,34700.0
2014-06-19 12:00:00,68.38,68.41,68.34,68.36,31300.0,44.0685,44.0878,44.0427,44.0556,31300.0
2014-06-19 12:30:00,68.35,68.56,68.33,68.51,41500.0,44.0491,44.1845,44.0363,44.1523,41500.0
2014-06-19 13:00:00,68.52,68.56,68.39,68.46,27900.0,44.1587,44.1845,44.0749,44.12,27900.0
2014-06-19 13:30:00,68.47,68.58,68.44,68.53,25500.0,44.1265,44.1974,44.1071,44.1651,25500.0
2014-06-19 14:00:00,68.53,68.69,68.49,68.64,30500.0,44.1651,44.2683,44.1394,44.236,30500.0
2014-06-19 14:30:00,68.62,68.74,68.59,68.69,34300.0,44.2232,44.3005,44.2038,44.2683,34300.0
2014-06-19 15:00:00,68.68,68.92,68.68,68.91,61800.0,44.2618,44.4165,44.2618,44.41,61800.0
2014-06-19 15:30:00,68.91,68.97,68.88,68.92,132400.0,44.41,44.4487,44.3907,44.4165,132400.0
2014-06-20 09:30:00,69.2,69.4,69.1,69.23,371000.0,44.5969,44.7258,44.5325,44.6163,371000.0
2014-06-20 10:00:00,69.25,69.29,69.07,69.29,153100.0,44.6292,44.6549,44.5132,44.6549,153100.0
2014-06-20 10:30:00,69.3,69.63,69.25,69.57,48000.0,44.6614,44.8741,44.6292,44.8354,48000.0
2014-06-20 11:00:00,69.58,69.79,69.57,69.72,77700.0,44.8418,44.9772,44.8354,44.9321,77700.0
2014-06-20 11:30:00,69.71,69.82,69.61,69.77,48900.0,44.9256,44.9965,44.8612,44.9643,48900.0
2014-06-20 12:00:00,69.78,69.87,69.53,69.63,83100.0,44.9707,45.0287,44.8096,44.8741,83100.0
2014-06-20 12:30:00,69.64,69.67,69.44,69.48,32700.0,44.8805,44.8998,44.7516,44.7774,32700.0
2014-06-20 13:00:00,69.48,69.57,69.46,69.53,22300.0,44.7774,44.8354,44.7645,44.8096,22300.0
2014-06-20 13:30:00,69.52,69.56,69.46,69.54,27400.0,44.8032,44.8289,44.7645,44.8161,27400.0
2014-06-20 14:00:00,69.55,69.69,69.5,69.68,36600.0,44.8225,44.9127,44.7903,44.9063,36600.0
2014-06-20 14:30:00,69.68,69.69,69.49,69.55,97600.0,44.9063,44.9127,44.7838,44.8225,97600.0
2014-06-20 15:00:00,69.56,69.83,69.56,69.83,59600.0,44.8289,45.003,44.8289,45.003,59600.0
2014-06-20 15:30:00,69.83,70.02,69.79,70.0,310200.0,45.003,45.1254,44.9772,45.1125,310200.0
2014-06-23 09:30:00,70.0,70.25,69.73,69.87,104500.0,45.1125,45.2736,44.9385,45.0287,104500.0
2014-06-23 10:00:00,69.89,70.11,69.83,70.06,108900.0,45.0416,45.1834,45.003,45.1512,108900.0
2014-06-23 10:30:00,70.05,70.25,70.05,70.24,42100.0,45.1447,45.2736,45.1447,45.2672,42100.0
2014-06-23 11:00:00,70.24,70.32,70.2,70.24,45000.0,45.2672,45.3187,45.2414,45.2672,45000.0
2014-06-23 11:30:00,70.23,70.28,70.08,70.19,108500.0,45.2607,45.293,45.1641,45.235,108500.0
2014-06-23 12:00:00,70.18,70.23,70.14,70.23,32200.0,45.2285,45.2607,45.2027,45.2607,32200.0
2014-06-23 12:30:00,70.24,70.35,70.23,70.28,40300.0,45.2672,45.3381,45.2607,45.293,40300.0
2014-06-23 13:00:00,70.28,70.31,70.21,70.25,21800.0,45.293,45.3123,45.2478,45.2736,21800.0
2014-06-23 13:30:00,70.23,70.28,70.19,70.24,36000.0,45.2607,45.293,45.235,45.2672,36000.0
2014-06-23 14:00:00,70.25,70.3,70.21,70.28,30600.0,45.2736,45.3059,45.2478,45.293,30600.0
2014-06-23 14:30:00,70.28,70.29,70.22,70.29,36700.0,45.293,45.2994,45.2543,45.2994,36700.0
2014-06-23 15:00:00,70.29,70.34,70.23,70.3,45800.0,45.2994,45.3316,45.2607,45.3059,45800.0
2014-06-23 15:30:00,70.3,70.33,70.28,70.31,114700.0,45.3059,45.3252,45.293,45.3123,114700.0
2014-06-24 09:30:00,70.0,70.0,69.63,69.63,72200.0,45.1125,45.1125,44.8741,44.8741,72200.0
2014-06-24 10:00:00,69.63,70.09,69.61,70.04,59600.0,44.8741,45.1705,44.8612,45.1383,59600.0
2014-06-24 10:30:00,70.03,70.3,70.03,70.24,70600.0,45.1318,45.3059,45.1318,45.2672,70600.0
2014-06-24 11:00:00,70.25,70.31,70.18,70.18,70500.0,45.2736,45.3123,45.2285,45.2285,70500.0
2014-06-24 11:30:00,70.2,70.29,70.18,70.24,62700.0,45.2414,45.2994,45.2285,45.2672,62700.0
2014-06-24 12:00:00,70.23,70.27,70.17,70.2,49300.0,45.2607,45.2865,45.2221,45.2414,49300.0
2014-06-24 12:30:00,70.2,70.23,70.08,70.14,106800.0,45.2414,45.2607,45.1641,45.2027,106800.0
2014-06-24 13:00:00,70.14,70.15,69.85,70.11,68100.0,45.2027,45.2092,45.0158,45.1834,68100.0
2014-06-24 13:30:00,70.1,70.17,69.96,69.96,30700.0,45.177,45.2221,45.0867,45.0867,30700.0
2014-06-24 14:00:00,69.98,70.05,69.89,69.89,171800.0,45.0996,45.1447,45.0416,45.0416,171800.0
2014-06-24 14:30:00,69.92,70.07,69.81,70.0,90700.0,45.061,45.1576,44.9901,45.1125,90700.0
2014-06-24 15:00:00,69.99,69.99,69.42,69.42,117900.0,45.1061,45.1061,44.7387,44.7387,117900.0
2014-06-24 15:30:00,69.42,69.58,69.28,69.45,245900.0,44.7387,44.8418,44.6485,44.7581,245900.0
2014-06-25 09:30:00,69.67,69.76,69.27,69.29,120500.0,44.8998,44.9578,44.6421,44.6549,120500.0
2014-06-25 10:00:00,69.28,69.38,69.19,69.22,91900.0,44.6485,44.7129,44.5905,44.6098,91900.0
2014-06-25 10:30:00,69.22,69.46,68.97,69.44,111200.0,44.6098,44.7645,44.4487,44.7516,111200.0
2014-06-25 11:00:00,69.43,69.44,69.25,69.27,59600.0,44.7452,44.7516,44.6292,44.6421,59600.0
2014-06-25 11:30:00,69.27,69.35,69.15,69.31,99700.0,44.6421,44.6936,44.5647,44.6678,99700.0
2014-06-25 12:00:00,69.29,69.57,69.29,69.55,91800.0,44.6549,44.8354,44.6549,44.8225,91800.0
2014-06-25 12:30:00,69.55,69.69,69.53,69.56,34000.0,44.8225,44.9127,44.8096,44.8289,34000.0
2014-06-25 13:00:00,69.56,69.79,69.56,69.71,74600.0,44.8289,44.9772,44.8289,44.9256,74600.0
2014-06-25 13:30:00,69.73,69.79,69.64,69.7,42300.0,44.9385,44.9772,44.8805,44.9192,42300.0
2014-06-25 14:00:00,69.69,69.82,69.55,69.77,51500.0,44.9127,44.9965,44.8225,44.9643,51500.0
2014-06-25 14:30:00,69.78,69.86,69.63,69.64,73900.0,44.9707,45.0223,44.8741,44.8805,73900.0
2014-06-25 15:00:00,69.63,69.84,69.61,69.71,101400.0,44.8741,45.0094,44.8612,44.9256,101400.0
2014-06-25 15:30:00,69.71,69.92,69.71,69.8,215700.0,44.9256,45.061,44.9256,44.9836,215700.0
2014-06-26 09:30:00,69.8,69.84,69.14,69.38,75400.0,44.9836,45.0094,44.5583,44.7129,75400.0
2014-06-26 10:00:00,69.37,69.5,69.23,69.44,71500.0,44.7065,44.7903,44.6163,44.7516,71500.0
2014-06-26 10:30:00,69.42,69.42,69.15,69.37,34800.0,44.7387,44.7387,44.5647,44.7065,34800.0
2014-06-26 11:00:00,69.38,69.48,69.23,69.3,41900.0,44.7129,44.7774,44.6163,44.6614,41900.0
2014-06-26 11:30:00,69.3,69.38,69.2,69.27,58200.0,44.6614,44.7129,44.5969,44.6421,58200.0
2014-06-26 12:00:00,69.29,69.38,69.28,69.3,37100.0,44.6549,44.7129,44.6485,44.6614,37100.0
2014-06-26 12:30:00,69.3,69.31,69.24,69.27,29900.0,44.6614,44.6678,44.6227,44.6421,29900.0
2014-06-26 13:00:00,69.24,69.38,69.23,69.37,252000.0,44.6227,44.7129,44.6163,44.7065,252000.0
2014-06-26 13:30:00,69.37,69.74,69.35,69.74,76200.0,44.7065,44.945,44.6936,44.945,76200.0
2014-06-26 14:00:00,69.72,69.74,69.56,69.62,45400.0,44.9321,44.945,44.8289,44.8676,45400.0
2014-06-26 14:30:00,69.61,69.76,69.59,69.75,44800.0,44.8612,44.9578,44.8483,44.9514,44800.0
2014-06-26 15:00:00,69.75,69.95,69.73,69.94,64400.0,44.9514,45.0803,44.9385,45.0738,64400.0
2014-06-26 15:30:00,69.93,69.96,69.84,69.96,126000.0,45.0674,45.0867,45.0094,45.0867,126000.0
2014-06-27 09:30:00,70.0,70.9,69.73,70.76,168800.0,45.1125,45.6925,44.9385,45.6023,168800.0
2014-06-27 10:00:00,70.76,70.84,70.31,70.8,125300.0,45.6023,45.6539,45.3123,45.6281,125300.0
2014-06-27 10:30:00,70.8,71.1,70.73,71.06,86900.0,45.6281,45.8214,45.583,45.7956,86900.0
2014-06-27 11:00:00,71.07,71.17,70.96,71.01,49900.0,45.8021,45.8665,45.7312,45.7634,49900.0
2014-06-27 11:30:00,71.0,71.01,70.85,70.97,82500.0,45.757,45.7634,45.6603,45.7376,82500.0
2014-06-27 12:00:00,70.98,71.08,70.93,71.01,52100.0,45.7441,45.8085,45.7119,45.7634,52100.0
2014-06-27 12:30:00,70.99,71.02,70.9,70.96,20800.0,45.7505,45.7699,45.6925,45.7312,20800.0
2014-06-27 13:00:00,70.97,70.98,70.66,70.78,34300.0,45.7376,45.7441,45.5379,45.6152,34300.0
2014-06-27 13:30:00,70.78,70.89,70.74,70.87,38500.0,45.6152,45.6861,45.5894,45.6732,38500.0
2014-06-27 14:00:00,70.88,70.88,70.66,70.69,59400.0,45.6796,45.6796,45.5379,45.5572,59400.0
2014-06-27 14:30:00,70.7,70.73,70.52,70.54,62400.0,45.5636,45.583,45.4476,45.4605,62400.0
2014-06-27 15:00:00,70.54,70.8,70.52,70.76,80100.0,45.4605,45.6281,45.4476,45.6023,80100.0
2014-06-27 15:30:00,70.76,71.01,70.76,70.94,285100.0,45.6023,45.7634,45.6023,45.7183,285100.0
2014-06-30 09:30:00,71.96,71.97,71.49,71.71,187000.0,46.3757,46.3821,46.0728,46.2145,187000.0
2014-06-30 10:00:00,71.71,72.33,71.71,72.28,258900.0,46.2145,46.6141,46.2145,46.5819,258900.0
2014-06-30 10:30:00,72.28,72.39,72.13,72.32,77500.0,46.5819,46.6528,46.4852,46.6077,77500.0
2014-06-30 11:00:00,72.32,72.58,72.1,72.55,93900.0,46.6077,46.7752,46.4659,46.7559,93900.0
2014-06-30 11:30:00,72.57,72.78,72.46,72.48,102700.0,46.7688,46.9041,46.6979,46.7108,102700.0
2014-06-30 12:00:00,72.46,72.48,72.27,72.41,86600.0,46.6979,46.7108,46.5754,46.6657,86600.0
2014-06-30 12:30:00,72.41,72.49,72.3,72.43,75700.0,46.6657,46.7172,46.5948,46.6786,75700.0
2014-06-30 13:00:00,72.42,72.57,72.38,72.53,46900.0,46.6721,46.7688,46.6463,46.743,46900.0
2014-06-30 13:30:00,72.53,72.59,72.45,72.46,47300.0,46.743,46.7817,46.6914,46.6979,47300.0
2014-06-30 14:00:00,72.45,72.55,72.38,72.54,50000.0,46.6914,46.7559,46.6463,46.7495,50000.0
2014-06-30 14:30:00,72.54,72.58,72.41,72.42,83600.0,46.7495,46.7752,46.6657,46.6721,83600.0
2014-06-30 15:00:00,72.41,72.7,72.33,72.7,156900.0,46.6657,46.8526,46.6141,46.8526,156900.0
2014-06-30 15:30:00,72.7,72.7,72.59,72.64,272200.0,46.8526,46.8526,46.7817,46.8139,272200.0
2014-07-01 09:30:00,72.73,73.59,72.51,73.53,162100.0,46.8719,47.4261,46.7301,47.3875,162100.0
2014-07-01 10:00:00,73.51,73.53,73.1,73.28,246200.0,47.3746,47.3875,47.1104,47.2264,246200.0
2014-07-01 10:30:00,73.28,73.36,73.15,73.26,110100.0,47.2264,47.2779,47.1426,47.2135,110100.0
2014-07-01 11:00:00,73.26,73.37,73.2,73.2,92800.0,47.2135,47.2844,47.1748,47.1748,92800.0
2014-07-01 11:30:00,73.2,73.25,73.02,73.25,87000.0,47.1748,47.207,47.0588,47.207,87000.0
2014-07-01 12:00:00,73.26,73.37,73.26,73.31,52500.0,47.2135,47.2844,47.2135,47.2457,52500.0
2014-07-01 12:30:00,73.31,73.34,73.28,73.29,50600.0,47.2457,47.265,47.2264,47.2328,50600.0
2014-07-01 13:00:00,73.28,73.51,73.28,73.41,63200.0,47.2264,47.3746,47.2264,47.3101,63200.0
2014-07-01 13:30:00,73.42,73.49,73.38,73.44,109400.0,47.3166,47.3617,47.2908,47.3295,109400.0
2014-07-01 14:00:00,73.44,73.44,73.18,73.18,71200.0,47.3295,47.3295,47.1619,47.1619,71200.0
2014-07-01 14:30:00,73.18,73.26,73.08,73.09,71100.0,47.1619,47.2135,47.0975,47.1039,71100.0
2014-07-01 15:00:00,73.09,73.18,72.98,73.17,109000.0,47.1039,47.1619,47.033,47.1555,109000.0
2014-07-01 15:30:00,73.17,73.19,73.05,73.06,300800.0,47.1555,47.1684,47.0781,47.0846,300800.0
2014-07-02 09:30:00,72.78,72.99,72.75,72.88,134500.0,46.9041,47.0395,46.8848,46.9686,134500.0
2014-07-02 10:00:00,72.9,73.04,72.78,72.93,182600.0,46.9815,47.0717,46.9041,47.0008,182600.0
2014-07-02 10:30:00,72.93,73.08,72.8,72.81,129500.0,47.0008,47.0975,46.917,46.9235,129500.0
2014-07-02 11:00:00,72.8,73.13,72.74,73.12,98500.0,46.917,47.1297,46.8783,47.1232,98500.0
2014-07-02 11:30:00,73.12,73.2,72.84,72.99,140900.0,47.1232,47.1748,46.9428,47.0395,140900.0
2014-07-02 12:00:00,73.0,73.32,72.96,73.32,47900.0,47.0459,47.2521,47.0201,47.2521,47900.0
2014-07-02 12:30:00,73.31,73.42,73.22,73.42,114700.0,47.2457,47.3166,47.1877,47.3166,114700.0
2014-07-02 13:00:00,73.42,73.45,73.22,73.27,46100.0,47.3166,47.3359,47.1877,47.2199,46100.0
2014-07-02 13:30:00,73.27,73.27,73.01,73.03,47800.0,47.2199,47.2199,47.0523,47.0652,47800.0
2014-07-02 14:00:00,73.05,73.09,73.01,73.09,39400.0,47.0781,47.1039,47.0523,47.1039,39400.0
2014-07-02 14:30:00,73.1,73.12,72.99,73.06,62000.0,47.1104,47.1232,47.0395,47.0846,62000.0
2014-07-02 15:00:00,73.06,73.13,73.0,73.11,81600.0,47.0846,47.1297,47.0459,47.1168,81600.0
2014-07-02 15:30:00,73.12,73.27,73.12,73.24,217800.0,47.1232,47.2199,47.1232,47.2006,217800.0
2014-07-03 09:30:00,73.63,74.5,73.46,74.36,223000.0,47.4519,48.0126,47.3424,47.9224,223000.0
2014-07-03 10:00:00,74.39,74.43,74.09,74.1,176000.0,47.9417,47.9675,47.7484,47.7548,176000.0
2014-07-03 10:30:00,74.1,74.26,74.08,74.2,136500.0,47.7548,47.8579,47.7419,47.8193,136500.0
2014-07-03 11:00:00,74.22,74.41,74.21,74.4,89100.0,47.8322,47.9546,47.8257,47.9482,89100.0
2014-07-03 11:30:00,74.39,74.42,74.33,74.37,107700.0,47.9417,47.961,47.903,47.9288,107700.0
2014-07-03 12:00:00,74.38,74.69,74.38,74.67,150600.0,47.9353,48.135,47.9353,48.1222,150600.0
2014-07-03 12:30:00,74.68,74.7,74.45,74.62,260900.0,48.1286,48.1415,47.9804,48.0899,260900.0
2014-07-07 09:30:00,74.73,74.83,74.21,74.76,215000.0,48.1608,48.2253,47.8257,48.1802,215000.0
2014-07-07 10:00:00,74.73,74.78,74.43,74.74,114400.0,48.1608,48.1931,47.9675,48.1673,114400.0
2014-07-07 10:30:00,74.75,75.07,74.68,74.91,328000.0,48.1737,48.3799,48.1286,48.2768,328000.0
2014-07-07 11:00:00,74.91,74.93,74.67,74.88,123900.0,48.2768,48.2897,48.1222,48.2575,123900.0
2014-07-07 11:30:00,74.88,74.96,74.73,74.74,136500.0,48.2575,48.3091,48.1608,48.1673,136500.0
2014-07-07 12:00:00,74.75,74.83,74.6,74.65,109700.0,48.1737,48.2253,48.077,48.1093,109700.0
2014-07-07 12:30:00,74.64,74.65,74.05,74.25,185600.0,48.1028,48.1093,47.7226,47.8515,185600.0
2014-07-07 13:00:00,74.27,74.41,74.19,74.25,100600.0,47.8644,47.9546,47.8128,47.8515,100600.0
2014-07-07 13:30:00,74.24,74.33,74.23,74.27,82700.0,47.845,47.903,47.8386,47.8644,82700.0
2014-07-07 14:00:00,74.28,74.32,74.24,74.32,86900.0,47.8708,47.8966,47.845,47.8966,86900.0
2014-07-07 14:30:00,74.32,74.35,74.01,74.04,138400.0,47.8966,47.9159,47.6968,47.7161,138400.0
2014-07-07 15:00:00,74.04,74.12,73.92,74.0,112600.0,47.7161,47.7677,47.6388,47.6904,112600.0
2014-07-07 15:30:00,74.01,74.04,73.83,74.03,330800.0,47.6968,47.7161,47.5808,47.7097,330800.0
2014-07-08 09:30:00,74.31,74.4,73.41,73.8,342300.0,47.8902,47.9482,47.3101,47.5615,342300.0
2014-07-08 10:00:00,73.8,73.81,73.04,73.05,244200.0,47.5615,47.5679,47.0717,47.0781,244200.0
2014-07-08 10:30:00,73.04,73.3,72.91,73.15,165800.0,47.0717,47.2392,46.9879,47.1426,165800.0
2014-07-08 11:00:00,73.15,73.56,73.02,73.25,187300.0,47.1426,47.4068,47.0588,47.207,187300.0
2014-07-08 11:30:00,73.26,73.32,73.17,73.22,104100.0,47.2135,47.2521,47.1555,47.1877,104100.0
2014-07-08 12:00:00,73.22,73.52,73.05,73.52,182900.0,47.1877,47.381,47.0781,47.381,182900.0
2014-07-08 12:30:00,73.52,73.92,73.51,73.63,201400.0,47.381,47.6388,47.3746,47.4519,201400.0
2014-07-08 13:00:00,73.63,73.96,73.58,73.84,159500.0,47.4519,47.6646,47.4197,47.5873,159500.0
2014-07-08 13:30:00,73.85,74.0,73.7,73.89,90400.0,47.5937,47.6904,47.497,47.6195,90400.0
2014-07-08 14:00:00,73.89,73.92,73.75,73.77,75500.0,47.6195,47.6388,47.5293,47.5421,75500.0
2014-07-08 14:30:00,73.76,73.76,73.55,73.61,106100.0,47.5357,47.5357,47.4004,47.439,106100.0
2014-07-08 15:00:00,73.61,73.69,73.5,73.55,192900.0,47.439,47.4906,47.3681,47.4004,192900.0
2014-07-08 15:30:00,73.55,74.95,73.55,74.09,1320900.0,47.4004,48.3026,47.4004,47.7484,1320900.0
2014-07-09 09:30:00,74.21,74.25,73.68,73.85,440300.0,47.8257,47.8515,47.4841,47.5937,440300.0
2014-07-09 10:00:00,73.91,74.01,73.81,73.9,186400.0,47.6324,47.6968,47.5679,47.6259,186400.0
2014-07-09 10:30:00,73.9,74.44,73.9,74.28,297200.0,47.6259,47.9739,47.6259,47.8708,297200.0
2014-07-09 11:00:00,74.28,75.0,74.27,74.9,197400.0,47.8708,48.3348,47.8644,48.2704,197400.0
2014-07-09 11:30:00,74.9,75.01,74.6,74.91,219200.0,48.2704,48.3413,48.077,48.2768,219200.0
2014-07-09 12:00:00,74.93,75.0,74.61,74.7,104900.0,48.2897,48.3348,48.0835,48.1415,104900.0
2014-07-09 12:30:00,74.71,74.81,74.57,74.72,65000.0,48.1479,48.2124,48.0577,48.1544,65000.0
2014-07-09 13:00:00,74.71,74.71,74.44,74.46,142200.0,48.1479,48.1479,47.9739,47.9868,142200.0
2014-07-09 13:30:00,74.45,74.67,74.44,74.63,144800.0,47.9804,48.1222,47.9739,48.0964,144800.0
2014-07-09 14:00:00,74.62,74.78,74.43,74.73,166800.0,48.0899,48.1931,47.9675,48.1608,166800.0
2014-07-09 14:30:00,74.74,74.82,74.62,74.68,118400.0,48.1673,48.2188,48.0899,48.1286,118400.0
2014-07-09 15:00:00,74.66,74.79,74.53,74.66,127700.0,48.1157,48.1995,48.0319,48.1157,127700.0
2014-07-09 15:30:00,74.65,74.92,74.57,74.85,296700.0,48.1093,48.2833,48.0577,48.2382,296700.0
2014-07-10 09:30:00,73.77,74.43,73.71,73.95,206400.0,47.5421,47.9675,47.5035,47.6581,206400.0
2014-07-10 10:00:00,73.96,74.38,73.9,74.36,154900.0,47.6646,47.9353,47.6259,47.9224,154900.0
2014-07-10 10:30:00,74.33,74.68,74.28,74.61,187500.0,47.903,48.1286,47.8708,48.0835,187500.0
2014-07-10 11:00:00,74.61,74.94,74.58,74.8,74900.0,48.0835,48.2962,48.0642,48.2059,74900.0
2014-07-10 11:30:00,74.77,75.0,74.72,74.81,85500.0,48.1866,48.3348,48.1544,48.2124,85500.0
2014-07-10 12:00:00,74.8,75.19,74.78,75.16,88100.0,48.2059,48.4573,48.1931,48.4379,88100.0
2014-07-10 12:30:00,75.16,75.18,74.91,75.03,158100.0,48.4379,48.4508,48.2768,48.3542,158100.0
2014-07-10 13:00:00,75.04,75.29,75.02,75.21,76900.0,48.3606,48.5217,48.3477,48.4702,76900.0
2014-07-10 13:30:00,75.22,75.4,75.22,75.35,75300.0,48.4766,48.5926,48.4766,48.5604,75300.0
2014-07-10 14:00:00,75.35,75.37,75.1,75.19,59400.0,48.5604,48.5733,48.3993,48.4573,59400.0
2014-07-10 14:30:00,75.2,75.22,74.79,74.82,81400.0,48.4637,48.4766,48.1995,48.2188,81400.0
2014-07-10 15:00:00,74.83,74.83,74.61,74.77,102300.0,48.2253,48.2253,48.0835,48.1866,102300.0
2014-07-10 15:30:00,74.76,74.8,74.64,74.71,277200.0,48.1802,48.2059,48.1028,48.1479,277200.0
2014-07-11 09:30:00,74.79,74.86,74.3,74.52,82700.0,48.1995,48.2446,47.8837,48.0255,82700.0
2014-07-11 10:00:00,74.5,74.76,74.36,74.44,50100.0,48.0126,48.1802,47.9224,47.9739,50100.0
2014-07-11 10:30:00,74.47,74.52,74.22,74.52,53300.0,47.9933,48.0255,47.8322,48.0255,53300.0
2014-07-11 11:00:00,74.53,74.73,74.43,74.51,59500.0,48.0319,48.1608,47.9675,48.019,59500.0
2014-07-11 11:30:00,74.54,74.61,74.39,74.41,33400.0,48.0384,48.0835,47.9417,47.9546,33400.0
2014-07-11 12:00:00,74.43,74.53,74.38,74.41,29600.0,47.9675,48.0319,47.9353,47.9546,29600.0
2014-07-11 12:30:00,74.38,74.41,74.25,74.33,32600.0,47.9353,47.9546,47.8515,47.903,32600.0
2014-07-11 13:00:00,74.35,74.53,74.35,74.53,44000.0,47.9159,48.0319,47.9159,48.0319,44000.0
2014-07-11 13:30:00,74.53,74.67,74.5,74.64,37600.0,48.0319,48.1222,48.0126,48.1028,37600.0
2014-07-11 14:00:00,74.63,74.75,74.63,74.67,34400.0,48.0964,48.1737,48.0964,48.1222,34400.0
2014-07-11 14:30:00,74.67,74.73,74.62,74.64,39000.0,48.1222,48.1608,48.0899,48.1028,39000.0
2014-07-11 15:00:00,74.65,74.7,74.54,74.58,92200.0,48.1093,48.1415,48.0384,48.0642,92200.0
2014-07-11 15:30:00,74.59,74.68,74.51,74.61,124000.0,48.0706,48.1286,48.019,48.0835,124000.0
2014-07-14 09:30:00,75.22,75.23,74.88,74.99,78100.0,48.4766,48.4831,48.2575,48.3284,78100.0
2014-07-14 10:00:00,75.03,75.07,74.9,74.95,67700.0,48.3542,48.3799,48.2704,48.3026,67700.0
2014-07-14 10:30:00,74.97,75.25,74.96,75.2,41500.0,48.3155,48.4959,48.3091,48.4637,41500.0
2014-07-14 11:00:00,75.17,75.27,75.08,75.08,39500.0,48.4444,48.5088,48.3864,48.3864,39500.0
2014-07-14 11:30:00,75.1,75.18,74.99,75.0,41300.0,48.3993,48.4508,48.3284,48.3348,41300.0
2014-07-14 12:00:00,74.98,75.08,74.89,74.89,29600.0,48.3219,48.3864,48.2639,48.2639,29600.0
2014-07-14 12:30:00,74.89,74.94,74.61,74.63,47900.0,48.2639,48.2962,48.0835,48.0964,47900.0
2014-07-14 13:00:00,74.63,74.76,74.63,74.75,34300.0,48.0964,48.1802,48.0964,48.1737,34300.0
2014-07-14 13:30:00,74.75,74.8,74.61,74.67,36800.0,48.1737,48.2059,48.0835,48.1222,36800.0
2014-07-14 14:00:00,74.69,74.72,74.62,74.68,46100.0,48.135,48.1544,48.0899,48.1286,46100.0
2014-07-14 14:30:00,74.66,74.75,74.63,74.72,47300.0,48.1157,48.1737,48.0964,48.1544,47300.0
2014-07-14 15:00:00,74.75,74.76,74.63,74.71,59700.0,48.1737,48.1802,48.0964,48.1479,59700.0
2014-07-14 15:30:00,74.71,74.91,74.69,74.9,206400.0,48.1479,48.2768,48.135,48.2704,206400.0
2014-07-15 09:30:00,74.81,75.14,74.59,74.76,115700.0,48.2124,48.4251,48.0706,48.1802,115700.0
2014-07-15 10:00:00,74.78,74.85,74.37,74.51,79600.0,48.1931,48.2382,47.9288,48.019,79600.0
2014-07-15 10:30:00,74.51,74.65,74.12,74.36,60100.0,48.019,48.1093,47.7677,47.9224,60100.0
2014-07-15 11:00:00,74.32,74.58,74.25,74.46,38000.0,47.8966,48.0642,47.8515,47.9868,38000.0
2014-07-15 11:30:00,74.46,74.46,73.93,73.97,66500.0,47.9868,47.9868,47.6453,47.671,66500.0
2014-07-15 12:00:00,73.95,74.23,73.86,74.19,34900.0,47.6581,47.8386,47.6001,47.8128,34900.0
2014-07-15 12:30:00,74.18,74.37,74.16,74.19,88800.0,47.8064,47.9288,47.7935,47.8128,88800.0
2014-07-15 13:00:00,74.19,74.42,74.08,74.26,43300.0,47.8128,47.961,47.7419,47.8579,43300.0
2014-07-15 13:30:00,74.27,74.38,74.08,74.2,82900.0,47.8644,47.9353,47.7419,47.8193,82900.0
2014-07-15 14:00:00,74.19,74.37,74.19,74.29,84300.0,47.8128,47.9288,47.8128,47.8773,84300.0
2014-07-15 14:30:00,74.29,74.33,74.2,74.26,164400.0,47.8773,47.903,47.8193,47.8579,164400.0
2014-07-15 15:00:00,74.26,74.33,74.14,74.17,221700.0,47.8579,47.903,47.7806,47.7999,221700.0
2014-07-15 15:30:00,74.17,74.26,74.12,74.23,387100.0,47.7999,47.8579,47.7677,47.8386,387100.0
2014-07-16 09:30:00,74.36,75.38,74.25,75.06,352200.0,47.9224,48.5797,47.8515,48.3735,352200.0
2014-07-16 10:00:00,75.07,75.11,74.49,74.68,385200.0,48.3799,48.4057,48.0062,48.1286,385200.0
2014-07-16 10:30:00,74.69,74.85,74.36,74.44,286200.0,48.135,48.2382,47.9224,47.9739,286200.0
2014-07-16 11:00:00,74.43,74.5,73.85,74.1,245300.0,47.9675,48.0126,47.5937,47.7548,245300.0
2014-07-16 11:30:00,74.09,74.26,74.02,74.1,111500.0,47.7484,47.8579,47.7033,47.7548,111500.0
2014-07-16 12:00:00,74.11,74.33,74.1,74.24,103600.0,47.7613,47.903,47.7548,47.845,103600.0
2014-07-16 12:30:00,74.24,74.42,74.24,74.35,83100.0,47.845,47.961,47.845,47.9159,83100.0
2014-07-16 13:00:00,74.36,74.48,74.31,74.37,57500.0,47.9224,47.9997,47.8902,47.9288,57500.0
2014-07-16 13:30:00,74.38,74.42,74.05,74.09,114300.0,47.9353,47.961,47.7226,47.7484,114300.0
2014-07-16 14:00:00,74.11,74.23,74.04,74.17,142600.0,47.7613,47.8386,47.7161,47.7999,142600.0
2014-07-16 14:30:00,74.19,74.2,74.03,74.1,136300.0,47.8128,47.8193,47.7097,47.7548,136300.0
2014-07-16 15:00:00,74.11,74.15,74.04,74.15,164000.0,47.7613,47.787,47.7161,47.787,164000.0
2014-07-16 15:30:00,74.16,74.19,74.07,74.12,416300.0,47.7935,47.8128,47.7355,47.7677,416300.0
2014-07-17 09:30:00,73.77,74.02,73.54,73.92,84600.0,47.5421,47.7033,47.3939,47.6388,84600.0
2014-07-17 10:00:00,73.96,74.21,73.96,74.1,163900.0,47.6646,47.8257,47.6646,47.7548,163900.0
2014-07-17 10:30:00,74.13,74.18,74.05,74.08,80700.0,47.7741,47.8064,47.7226,47.7419,80700.0
2014-07-17 11:00:00,74.09,74.18,73.79,73.79,96900.0,47.7484,47.8064,47.555,47.555,96900.0
2014-07-17 11:30:00,73.78,74.14,73.7,73.94,89600.0,47.5486,47.7806,47.497,47.6517,89600.0
2014-07-17 12:00:00,73.94,74.14,73.77,74.09,203000.0,47.6517,47.7806,47.5421,47.7484,203000.0
2014-07-17 12:30:00,74.11,74.35,74.07,74.3,77100.0,47.7613,47.9159,47.7355,47.8837,77100.0
2014-07-17 13:00:00,74.27,74.53,74.27,74.45,106100.0,47.8644,48.0319,47.8644,47.9804,106100.0
2014-07-17 13:30:00,74.46,74.54,74.17,74.21,105700.0,47.9868,48.0384,47.7999,47.8257,105700.0
2014-07-17 14:00:00,74.21,74.26,74.07,74.14,87700.0,47.8257,47.8579,47.7355,47.7806,87700.0
2014-07-17 14:30:00,74.16,74.31,74.13,74.16,85600.0,47.7935,47.8902,47.7741,47.7935,85600.0
2014-07-17 15:00:00,74.16,74.19,74.0,74.01,287900.0,47.7935,47.8128,47.6904,47.6968,287900.0
2014-07-17 15:30:00,74.01,74.08,73.8,74.02,463700.0,47.6968,47.7419,47.5615,47.7033,463700.0
2014-07-18 09:30:00,74.25,74.55,73.97,74.24,173700.0,47.8515,48.0448,47.671,47.845,173700.0
2014-07-18 10:00:00,74.25,74.62,74.19,74.58,67100.0,47.8515,48.0899,47.8128,48.0642,67100.0
2014-07-18 10:30:00,74.62,74.79,74.47,74.77,45600.0,48.0899,48.1995,47.9933,48.1866,45600.0
2014-07-18 11:00:00,74.78,74.78,74.52,74.55,50500.0,48.1931,48.1931,48.0255,48.0448,50500.0
2014-07-18 11:30:00,74.54,74.65,74.39,74.41,45100.0,48.0384,48.1093,47.9417,47.9546,45100.0
2014-07-18 12:00:00,74.43,74.52,74.36,74.45,35900.0,47.9675,48.0255,47.9224,47.9804,35900.0
2014-07-18 12:30:00,74.46,74.47,74.3,74.3,50600.0,47.9868,47.9933,47.8837,47.8837,50600.0
2014-07-18 13:00:00,74.31,74.34,74.16,74.17,33700.0,47.8902,47.9095,47.7935,47.7999,33700.0
2014-07-18 13:30:00,74.17,74.27,74.14,74.26,28100.0,47.7999,47.8644,47.7806,47.8579,28100.0
2014-07-18 14:00:00,74.25,74.45,74.2,74.44,27200.0,47.8515,47.9804,47.8193,47.9739,27200.0
2014-07-18 14:30:00,74.44,74.5,74.38,74.41,31200.0,47.9739,48.0126,47.9353,47.9546,31200.0
2014-07-18 15:00:00,74.4,74.61,74.38,74.46,55500.0,47.9482,48.0835,47.9353,47.9868,55500.0
2014-07-18 15:30:00,74.46,74.5,74.4,74.5,131400.0,47.9868,48.0126,47.9482,48.0126,131400.0
2014-07-21 09:30:00,73.98,74.9,73.98,74.61,51800.0,47.6775,48.2704,47.6775,48.0835,51800.0
2014-07-21 10:00:00,74.63,74.63,74.25,74.3,74700.0,48.0964,48.0964,47.8515,47.8837,74700.0
2014-07-21 10:30:00,74.29,74.29,73.96,74.1,72400.0,47.8773,47.8773,47.6646,47.7548,72400.0
2014-07-21 11:00:00,74.1,74.43,74.06,74.34,23600.0,47.7548,47.9675,47.729,47.9095,23600.0
2014-07-21 11:30:00,74.32,74.38,74.21,74.31,19700.0,47.8966,47.9353,47.8257,47.8902,19700.0
2014-07-21 12:00:00,74.31,74.33,74.21,74.28,17700.0,47.8902,47.903,47.8257,47.8708,17700.0
2014-07-21 12:30:00,74.28,74.41,74.28,74.3,11900.0,47.8708,47.9546,47.8708,47.8837,11900.0
2014-07-21 13:00:00,74.29,74.48,74.26,74.48,21400.0,47.8773,47.9997,47.8579,47.9997,21400.0
2014-07-21 13:30:00,74.48,74.68,74.48,74.6,22100.0,47.9997,48.1286,47.9997,48.077,22100.0
2014-07-21 14:00:00,74.6,74.67,74.51,74.51,33700.0,48.077,48.1222,48.019,48.019,33700.0
2014-07-21 14:30:00,74.51,74.78,74.47,74.74,62700.0,48.019,48.1931,47.9933,48.1673,62700.0
2014-07-21 15:00:00,74.74,74.76,74.62,74.66,62600.0,48.1673,48.1802,48.0899,48.1157,62600.0
2014-07-21 15:30:00,74.66,74.73,74.56,74.63,153500.0,48.1157,48.1608,48.0513,48.0964,153500.0
2014-07-22 09:30:00,74.81,75.0,74.57,74.59,95300.0,48.2124,48.3348,48.0577,48.0706,95300.0
2014-07-22 10:00:00,74.61,74.93,74.5,74.73,111900.0,48.0835,48.2897,48.0126,48.1608,111900.0
2014-07-22 10:30:00,74.75,74.86,74.58,74.68,63200.0,48.1737,48.2446,48.0642,48.1286,63200.0
2014-07-22 11:00:00,74.68,74.73,74.52,74.52,89500.0,48.1286,48.1608,48.0255,48.0255,89500.0
2014-07-22 11:30:00,74.52,74.58,74.42,74.42,57900.0,48.0255,48.0642,47.961,47.961,57900.0
2014-07-22 12:00:00,74.42,74.66,74.41,74.56,46300.0,47.961,48.1157,47.9546,48.0513,46300.0
2014-07-22 12:30:00,74.56,74.66,74.51,74.53,55200.0,48.0513,48.1157,48.019,48.0319,55200.0
2014-07-22 13:00:00,74.51,74.63,74.48,74.62,52100.0,48.019,48.0964,47.9997,48.0899,52100.0
2014-07-22 13:30:00,74.63,74.64,74.51,74.53,41100.0,48.0964,48.1028,48.019,48.0319,41100.0
2014-07-22 14:00:00,74.53,74.74,74.53,74.67,57000.0,48.0319,48.1673,48.0319,48.1222,57000.0
2014-07-22 14:30:00,74.67,74.76,74.56,74.63,99900.0,48.1222,48.1802,48.0513,48.0964,99900.0
2014-07-22 15:00:00,74.63,74.64,74.53,74.59,91100.0,48.0964,48.1028,48.0319,48.0706,91100.0
2014-07-22 15:30:00,74.61,74.66,74.47,74.53,240300.0,48.0835,48.1157,47.9933,48.0319,240300.0
2014-07-23 09:30:00,74.63,74.63,73.72,73.86,143000.0,48.0964,48.0964,47.5099,47.6001,143000.0
2014-07-23 10:00:00,73.89,73.98,73.72,73.87,84400.0,47.6195,47.6775,47.5099,47.6066,84400.0
2014-07-23 10:30:00,73.87,74.08,73.74,73.89,107000.0,47.6066,47.7419,47.5228,47.6195,107000.0
2014-07-23 11:00:00,73.9,74.06,73.82,73.99,274900.0,47.6259,47.729,47.5744,47.6839,274900.0
2014-07-23 11:30:00,74.0,74.02,73.67,73.72,52800.0,47.6904,47.7033,47.4777,47.5099,52800.0
2014-07-23 12:00:00,73.72,73.72,73.58,73.62,125100.0,47.5099,47.5099,47.4197,47.4455,125100.0
2014-07-23 12:30:00,73.61,73.61,73.21,73.36,164000.0,47.439,47.439,47.1812,47.2779,164000.0
2014-07-23 13:00:00,73.37,73.48,73.36,73.4,155400.0,47.2844,47.3552,47.2779,47.3037,155400.0
2014-07-23 13:30:00,73.42,73.52,73.35,73.45,114200.0,47.3166,47.381,47.2715,47.3359,114200.0
2014-07-23 14:00:00,73.45,73.46,73.24,73.32,171400.0,47.3359,47.3424,47.2006,47.2521,171400.0
2014-07-23 14:30:00,73.33,73.33,73.14,73.26,262600.0,47.2586,47.2586,47.1361,47.2135,262600.0
2014-07-23 15:00:00,73.26,73.4,73.24,73.4,107500.0,47.2135,47.3037,47.2006,47.3037,107500.0
2014-07-23 15:30:00,73.4,73.45,73.09,73.26,629600.0,47.3037,47.3359,47.1039,47.2135,629600.0
2014-07-24 09:30:00,74.14,74.14,73.45,73.65,133100.0,47.7806,47.7806,47.3359,47.4648,133100.0
2014-07-24 10:00:00,73.65,73.71,73.41,73.44,135000.0,47.4648,47.5035,47.3101,47.3295,135000.0
2014-07-24 10:30:00,73.46,73.52,73.12,73.23,86800.0,47.3424,47.381,47.1232,47.1941,86800.0
2014-07-24 11:00:00,73.2,73.2,72.89,73.08,175200.0,47.1748,47.1748,46.975,47.0975,175200.0
2014-07-24 11:30:00,73.11,73.33,73.11,73.19,56000.0,47.1168,47.2586,47.1168,47.1684,56000.0
2014-07-24 12:00:00,73.18,73.32,73.18,73.26,41500.0,47.1619,47.2521,47.1619,47.2135,41500.0
2014-07-24 12:30:00,73.25,73.26,73.08,73.15,69700.0,47.207,47.2135,47.0975,47.1426,69700.0
2014-07-24 13:00:00,73.15,73.18,72.81,72.91,163200.0,47.1426,47.1619,46.9235,46.9879,163200.0
2014-07-24 13:30:00,72.92,73.19,72.9,73.17,63300.0,46.9943,47.1684,46.9815,47.1555,63300.0
2014-07-24 14:00:00,73.19,73.19,72.97,73.0,65700.0,47.1684,47.1684,47.0266,47.0459,65700.0
2014-07-24 14:30:00,73.0,73.14,72.93,72.96,83300.0,47.0459,47.1361,47.0008,47.0201,83300.0
2014-07-24 15:00:00,72.98,73.02,72.88,73.0,129700.0,47.033,47.0588,46.9686,47.0459,129700.0
2014-07-24 15:30:00,72.99,73.37,72.94,72.99,513800.0,47.0395,47.2844,47.0072,47.0395,513800.0
2014-07-25 09:30:00,70.38,71.57,70.1,70.84,931600.0,45.3574,46.1243,45.177,45.6539,931600.0
2014-07-25 10:00:00,70.84,71.28,70.66,71.01,734900.0,45.6539,45.9374,45.5379,45.7634,734900.0
2014-07-25 10:30:00,71.02,71.36,70.93,71.13,321100.0,45.7699,45.989,45.7119,45.8408,321100.0
2014-07-25 11:00:00,71.12,71.17,70.94,71.14,228700.0,45.8343,45.8665,45.7183,45.8472,228700.0
2014-07-25 11:30:00,71.14,71.79,71.09,71.77,183200.0,45.8472,46.2661,45.815,46.2532,183200.0
2014-07-25 12:00:00,71.78,71.92,71.65,71.88,218200.0,46.2597,46.3499,46.1759,46.3241,218200.0
2014-07-25 12:30:00,71.89,72.29,71.84,72.28,143100.0,46.3305,46.5883,46.2983,46.5819,143100.0
2014-07-25 13:00:00,72.27,72.34,71.77,71.77,233400.0,46.5754,46.6206,46.2532,46.2532,233400.0
2014-07-25 13:30:00,71.78,71.86,71.55,71.73,164200.0,46.2597,46.3112,46.1114,46.2274,164200.0
2014-07-25 14:00:00,71.74,71.75,71.34,71.71,223300.0,46.2339,46.2403,45.9761,46.2145,223300.0
2014-07-25 14:30:00,71.73,71.76,71.5,71.62,168900.0,46.2274,46.2468,46.0792,46.1565,168900.0
2014-07-25 15:00:00,71.63,71.87,71.49,71.8,172400.0,46.163,46.3177,46.0728,46.2725,172400.0
2014-07-25 15:30:00,71.79,71.81,71.5,71.6,586400.0,46.2661,46.279,46.0792,46.1437,586400.0
2014-07-28 09:30:00,71.52,71.73,70.8,71.05,149700.0,46.0921,46.2274,45.6281,45.7892,149700.0
2014-07-28 10:00:00,71.06,71.21,70.73,70.88,224400.0,45.7956,45.8923,45.583,45.6796,224400.0
2014-07-28 10:30:00,70.88,71.34,70.84,71.2,110600.0,45.6796,45.9761,45.6539,45.8859,110600.0
2014-07-28 11:00:00,71.21,71.84,71.17,71.83,71500.0,45.8923,46.2983,45.8665,46.2919,71500.0
2014-07-28 11:30:00,71.84,71.89,71.61,71.66,72300.0,46.2983,46.3305,46.1501,46.1823,72300.0
2014-07-28 12:00:00,71.66,71.85,71.65,71.77,41100.0,46.1823,46.3048,46.1759,46.2532,41100.0
2014-07-28 12:30:00,71.77,71.89,71.66,71.72,58800.0,46.2532,46.3305,46.1823,46.221,58800.0
2014-07-28 13:00:00,71.69,71.93,71.59,71.8,70600.0,46.2017,46.3563,46.1372,46.2725,70600.0
2014-07-28 13:30:00,71.79,72.06,71.79,71.91,69100.0,46.2661,46.4401,46.2661,46.3434,69100.0
2014-07-28 14:00:00,71.91,72.02,71.76,71.8,57800.0,46.3434,46.4143,46.2468,46.2725,57800.0
2014-07-28 14:30:00,71.8,71.94,71.7,71.8,83000.0,46.2725,46.3628,46.2081,46.2725,83000.0
2014-07-28 15:00:00,71.8,71.86,71.66,71.83,99200.0,46.2725,46.3112,46.1823,46.2919,99200.0
2014-07-28 15:30:00,71.82,71.93,71.79,71.84,198500.0,46.2854,46.3563,46.2661,46.2983,198500.0
2014-07-29 09:30:00,72.07,72.53,72.0,72.17,110800.0,46.4466,46.743,46.4014,46.511,110800.0
2014-07-29 10:00:00,72.2,72.5,72.2,72.46,84400.0,46.5303,46.7237,46.5303,46.6979,84400.0
2014-07-29 10:30:00,72.46,72.5,71.92,71.99,85900.0,46.6979,46.7237,46.3499,46.395,85900.0
2014-07-29 11:00:00,72.0,72.05,71.64,71.68,58800.0,46.4014,46.4337,46.1694,46.1952,58800.0
2014-07-29 11:30:00,71.67,71.82,71.54,71.82,55800.0,46.1888,46.2854,46.105,46.2854,55800.0
2014-07-29 12:00:00,71.81,71.95,71.78,71.91,44100.0,46.279,46.3692,46.2597,46.3434,44100.0
2014-07-29 12:30:00,71.94,72.0,71.84,71.87,50100.0,46.3628,46.4014,46.2983,46.3177,50100.0
2014-07-29 13:00:00,71.89,72.01,71.87,71.88,40200.0,46.3305,46.4079,46.3177,46.3241,40200.0
2014-07-29 13:30:00,71.9,71.95,71.76,71.78,29200.0,46.337,46.3692,46.2468,46.2597,29200.0
2014-07-29 14:00:00,71.79,71.81,71.46,71.58,67900.0,46.2661,46.279,46.0534,46.1308,67900.0
2014-07-29 14:30:00,71.58,71.63,71.49,71.55,66700.0,46.1308,46.163,46.0728,46.1114,66700.0
2014-07-29 15:00:00,71.54,71.59,71.45,71.47,113100.0,46.105,46.1372,46.047,46.0599,113100.0
2014-07-29 15:30:00,71.47,71.53,71.31,71.41,318600.0,46.0599,46.0985,45.9568,46.0212,318600.0
2014-07-30 09:30:00,72.06,72.39,71.7,71.7,127800.0,46.4401,46.6528,46.2081,46.2081,127800.0
2014-07-30 10:00:00,71.67,71.77,71.38,71.77,66600.0,46.1888,46.2532,46.0019,46.2532,66600.0
2014-07-30 10:30:00,71.74,71.96,71.55,71.61,61500.0,46.2339,46.3757,46.1114,46.1501,61500.0
2014-07-30 11:00:00,71.58,71.75,71.5,71.62,128300.0,46.1308,46.2403,46.0792,46.1565,128300.0
2014-07-30 11:30:00,71.62,71.64,71.43,71.43,63800.0,46.1565,46.1694,46.0341,46.0341,63800.0
2014-07-30 12:00:00,71.45,71.72,71.43,71.67,35300.0,46.047,46.221,46.0341,46.1888,35300.0
2014-07-30 12:30:00,71.69,71.75,71.58,71.66,24900.0,46.2017,46.2403,46.1308,46.1823,24900.0
2014-07-30 13:00:00,71.66,71.74,71.59,71.7,26300.0,46.1823,46.2339,46.1372,46.2081,26300.0
2014-07-30 13:30:00,71.71,71.89,71.67,71.89,26000.0,46.2145,46.3305,46.1888,46.3305,26000.0
2014-07-30 14:00:00,71.86,72.21,71.75,72.15,64600.0,46.3112,46.5368,46.2403,46.4981,64600.0
2014-07-30 14:30:00,72.14,72.19,71.9,71.95,59400.0,46.4917,46.5239,46.337,46.3692,59400.0
2014-07-30 15:00:00,71.97,71.99,71.73,71.96,88300.0,46.3821,46.395,46.2274,46.3757,88300.0
2014-07-30 15:30:00,71.95,72.07,71.88,71.89,190300.0,46.3692,46.4466,46.3241,46.3305,190300.0
2014-07-31 09:30:00,71.55,71.91,71.38,71.54,73700.0,46.1114,46.3434,46.0019,46.105,73700.0
2014-07-31 10:00:00,71.47,71.88,71.35,71.36,121600.0,46.0599,46.3241,45.9825,45.989,121600.0
2014-07-31 10:30:00,71.35,71.46,71.1,71.14,86000.0,45.9825,46.0534,45.8214,45.8472,86000.0
2014-07-31 11:00:00,71.18,71.38,71.18,71.37,128000.0,45.873,46.0019,45.873,45.9954,128000.0
2014-07-31 11:30:00,71.38,71.4,71.07,71.12,100400.0,46.0019,46.0148,45.8021,45.8343,100400.0
2014-07-31 12:00:00,71.09,71.4,71.07,71.19,75100.0,45.815,46.0148,45.8021,45.8794,75100.0
2014-07-31 12:30:00,71.19,71.57,71.16,71.57,42100.0,45.8794,46.1243,45.8601,46.1243,42100.0
2014-07-31 13:00:00,71.56,71.57,71.27,71.41,23200.0,46.1179,46.1243,45.931,46.0212,23200.0
2014-07-31 13:30:00,71.4,71.61,71.38,71.56,41300.0,46.0148,46.1501,46.0019,46.1179,41300.0
2014-07-31 14:00:00,71.57,71.68,71.49,71.62,43800.0,46.1243,46.1952,46.0728,46.1565,43800.0
2014-07-31 14:30:00,71.61,71.61,71.35,71.45,103300.0,46.1501,46.1501,45.9825,46.047,103300.0
2014-07-31 15:00:00,71.44,71.6,71.42,71.52,157600.0,46.0405,46.1437,46.0277,46.0921,157600.0
2014-07-31 15:30:00,71.51,71.7,71.47,71.51,241500.0,46.0857,46.2081,46.0599,46.0857,241500.0
2014-08-01 09:30:00,71.37,72.12,71.21,71.67,93600.0,45.9954,46.4788,45.8923,46.1888,93600.0
2014-08-01 10:00:00,71.7,71.91,71.4,71.86,127300.0,46.2081,46.3434,46.0148,46.3112,127300.0
2014-08-01 10:30:00,71.86,71.86,71.48,71.56,75100.0,46.3112,46.3112,46.0663,46.1179,75100.0
2014-08-01 11:00:00,71.53,71.72,71.44,71.69,110900.0,46.0985,46.221,46.0405,46.2017,110900.0
2014-08-01 11:30:00,71.68,71.76,71.28,71.34,78200.0,46.1952,46.2468,45.9374,45.9761,78200.0
2014-08-01 12:00:00,71.36,71.57,71.28,71.48,40400.0,45.989,46.1243,45.9374,46.0663,40400.0
2014-08-01 12:30:00,71.46,71.86,71.44,71.81,87200.0,46.0534,46.3112,46.0405,46.279,87200.0
2014-08-01 13:00:00,71.82,72.02,71.66,72.02,74500.0,46.2854,46.4143,46.1823,46.4143,74500.0
2014-08-01 13:30:00,72.02,72.02,71.75,71.8,66500.0,46.4143,46.4143,46.2403,46.2725,66500.0
2014-08-01 14:00:00,71.81,71.88,71.67,71.71,56200.0,46.279,46.3241,46.1888,46.2145,56200.0
2014-08-01 14:30:00,71.72,71.87,71.67,71.75,59600.0,46.221,46.3177,46.1888,46.2403,59600.0
2014-08-01 15:00:00,71.75,71.8,71.65,71.66,81200.0,46.2403,46.2725,46.1759,46.1823,81200.0
2014-08-01 15:30:00,71.65,71.72,71.48,71.64,184100.0,46.1759,46.221,46.0663,46.1694,184100.0
2014-08-04 09:30:00,71.41,72.08,71.41,71.67,120100.0,46.0212,46.453,46.0212,46.1888,120100.0
2014-08-04 10:00:00,71.67,71.72,71.36,71.56,100700.0,46.1888,46.221,45.989,46.1179,100700.0
2014-08-04 10:30:00,71.55,71.73,71.37,71.47,96500.0,46.1114,46.2274,45.9954,46.0599,96500.0
2014-08-04 11:00:00,71.45,71.58,71.38,71.53,45500.0,46.047,46.1308,46.0019,46.0985,45500.0
2014-08-04 11:30:00,71.58,71.61,71.48,71.55,32300.0,46.1308,46.1501,46.0663,46.1114,32300.0
2014-08-04 12:00:00,71.55,71.7,71.5,71.7,43600.0,46.1114,46.2081,46.0792,46.2081,43600.0
2014-08-04 12:30:00,71.71,71.82,71.64,71.81,37200.0,46.2145,46.2854,46.1694,46.279,37200.0
2014-08-04 13:00:00,71.8,71.91,71.77,71.86,48800.0,46.2725,46.3434,46.2532,46.3112,48800.0
2014-08-04 13:30:00,71.85,71.98,71.83,71.89,66600.0,46.3048,46.3886,46.2919,46.3305,66600.0
2014-08-04 14:00:00,71.89,72.0,71.89,71.97,105600.0,46.3305,46.4014,46.3305,46.3821,105600.0
2014-08-04 14:30:00,71.97,72.1,71.92,72.04,40300.0,46.3821,46.4659,46.3499,46.4272,40300.0
2014-08-04 15:00:00,72.04,72.27,72.03,72.23,113500.0,46.4272,46.5754,46.4208,46.5497,113500.0
2014-08-04 15:30:00,72.25,72.4,72.16,72.16,222700.0,46.5626,46.6592,46.5046,46.5046,222700.0
2014-08-05 09:30:00,71.54,71.99,71.54,71.73,95900.0,46.105,46.395,46.105,46.2274,95900.0
2014-08-05 10:00:00,71.74,72.15,71.48,72.15,121600.0,46.2339,46.4981,46.0663,46.4981,121600.0
2014-08-05 10:30:00,72.13,72.28,71.96,72.01,75100.0,46.4852,46.5819,46.3757,46.4079,75100.0
2014-08-05 11:00:00,72.0,72.17,71.89,72.02,33400.0,46.4014,46.511,46.3305,46.4143,33400.0
2014-08-05 11:30:00,72.01,72.03,71.83,71.86,81100.0,46.4079,46.4208,46.2919,46.3112,81100.0
2014-08-05 12:00:00,71.88,72.01,71.77,71.82,51200.0,46.3241,46.4079,46.2532,46.2854,51200.0
2014-08-05 12:30:00,71.83,71.88,71.67,71.86,32000.0,46.2919,46.3241,46.1888,46.3112,32000.0
2014-08-05 13:00:00,71.87,71.89,71.71,71.85,35200.0,46.3177,46.3305,46.2145,46.3048,35200.0
2014-08-05 13:30:00,71.87,71.88,71.37,71.42,107100.0,46.3177,46.3241,45.9954,46.0277,107100.0
2014-08-05 14:00:00,71.43,71.66,71.3,71.62,217300.0,46.0341,46.1823,45.9503,46.1565,217300.0
2014-08-05 14:30:00,71.62,71.77,71.6,71.68,67000.0,46.1565,46.2532,46.1437,46.1952,67000.0
2014-08-05 15:00:00,71.63,71.66,71.43,71.54,105500.0,46.163,46.1823,46.0341,46.105,105500.0
2014-08-05 15:30:00,71.56,71.83,71.55,71.59,264800.0,46.1179,46.2919,46.1114,46.1372,264800.0
2014-08-06 09:30:00,70.91,72.37,70.91,72.0,186200.0,45.699,46.6399,45.699,46.4014,186200.0
2014-08-06 10:00:00,72.03,72.22,71.93,72.19,87200.0,46.4208,46.5432,46.3563,46.5239,87200.0
2014-08-06 10:30:00,72.21,72.24,71.96,72.15,118200.0,46.5368,46.5561,46.3757,46.4981,118200.0
2014-08-06 11:00:00,72.15,72.15,71.82,71.93,54500.0,46.4981,46.4981,46.2854,46.3563,54500.0
2014-08-06 11:30:00,71.93,72.32,71.93,72.21,44200.0,46.3563,46.6077,46.3563,46.5368,44200.0
2014-08-06 12:00:00,72.2,72.28,71.98,72.09,49500.0,46.5303,46.5819,46.3886,46.4594,49500.0
2014-08-06 12:30:00,72.08,72.13,72.0,72.04,60200.0,46.453,46.4852,46.4014,46.4272,60200.0
2014-08-06 13:00:00,72.03,72.06,71.95,72.0,62400.0,46.4208,46.4401,46.3692,46.4014,62400.0
2014-08-06 13:30:00,72.0,72.05,71.94,71.97,49100.0,46.4014,46.4337,46.3628,46.3821,49100.0
2014-08-06 14:00:00,71.97,72.06,71.94,72.0,46200.0,46.3821,46.4401,46.3628,46.4014,46200.0
2014-08-06 14:30:00,71.99,72.07,71.95,71.99,59700.0,46.395,46.4466,46.3692,46.395,59700.0
2014-08-06 15:00:00,71.99,72.04,71.8,71.9,99900.0,46.395,46.4272,46.2725,46.337,99900.0
2014-08-06 15:30:00,71.89,71.95,71.83,71.87,212500.0,46.3305,46.3692,46.2919,46.3177,212500.0
2014-08-07 09:30:00,72.3,72.3,71.94,72.07,60900.0,46.5948,46.5948,46.3628,46.4466,60900.0
2014-08-07 10:00:00,72.05,72.11,71.82,71.87,93400.0,46.4337,46.4723,46.2854,46.3177,93400.0
2014-08-07 10:30:00,71.86,71.96,71.55,71.71,139900.0,46.3112,46.3757,46.1114,46.2145,139900.0
2014-08-07 11:00:00,71.68,71.69,71.39,71.57,39400.0,46.1952,46.2017,46.0083,46.1243,39400.0
2014-08-07 11:30:00,71.57,71.76,71.5,71.58,60400.0,46.1243,46.2468,46.0792,46.1308,60400.0
2014-08-07 12:00:00,71.59,71.7,71.46,71.61,54900.0,46.1372,46.2081,46.0534,46.1501,54900.0
2014-08-07 12:30:00,71.6,71.63,71.48,71.54,44700.0,46.1437,46.163,46.0663,46.105,44700.0
2014-08-07 13:00:00,71.57,71.66,71.5,71.57,29600.0,46.1243,46.1823,46.0792,46.1243,29600.0
2014-08-07 13:30:00,71.59,71.78,71.58,71.72,32800.0,46.1372,46.2597,46.1308,46.221,32800.0
2014-08-07 14:00:00,71.72,71.74,71.55,71.68,86800.0,46.221,46.2339,46.1114,46.1952,86800.0
2014-08-07 14:30:00,71.66,71.81,71.49,71.62,133500.0,46.1823,46.279,46.0728,46.1565,133500.0
2014-08-07 15:00:00,71.62,71.67,71.33,71.42,130200.0,46.1565,46.1888,45.9696,46.0277,130200.0
2014-08-07 15:30:00,71.42,71.64,71.36,71.64,224700.0,46.0277,46.1694,45.989,46.1694,224700.0
2014-08-08 09:30:00,71.72,72.4,71.52,72.28,163000.0,46.221,46.6592,46.0921,46.5819,163000.0
2014-08-08 10:00:00,72.25,72.31,71.8,71.85,55300.0,46.5626,46.6012,46.2725,46.3048,55300.0
2014-08-08 10:30:00,71.84,72.32,71.78,72.17,67200.0,46.2983,46.6077,46.2597,46.511,67200.0
2014-08-08 11:00:00,72.14,72.31,72.11,72.18,39700.0,46.4917,46.6012,46.4723,46.5174,39700.0
2014-08-08 11:30:00,72.21,72.31,72.15,72.24,62300.0,46.5368,46.6012,46.4981,46.5561,62300.0
2014-08-08 12:00:00,72.23,72.26,71.96,71.96,29400.0,46.5497,46.569,46.3757,46.3757,29400.0
2014-08-08 12:30:00,71.98,72.03,71.92,72.02,41000.0,46.3886,46.4208,46.3499,46.4143,41000.0
2014-08-08 13:00:00,72.0,72.34,72.0,72.27,27900.0,46.4014,46.6206,46.4014,46.5754,27900.0
2014-08-08 13:30:00,72.27,72.29,72.17,72.29,46900.0,46.5754,46.5883,46.511,46.5883,46900.0
2014-08-08 14:00:00,72.25,72.33,72.17,72.26,24000.0,46.5626,46.6141,46.511,46.569,24000.0
2014-08-08 14:30:00,72.26,72.31,72.18,72.2,38400.0,46.569,46.6012,46.5174,46.5303,38400.0
2014-08-08 15:00:00,72.19,72.27,72.12,72.25,42700.0,46.5239,46.5754,46.4788,46.5626,42700.0
2014-08-08 15:30:00,72.24,72.37,72.19,72.31,151700.0,46.5561,46.6399,46.5239,46.6012,151700.0
2014-08-11 09:30:00,72.44,73.17,72.4,73.04,80200.0,46.685,47.1555,46.6592,47.0717,80200.0
2014-08-11 10:00:00,73.07,73.39,73.03,73.31,54400.0,47.091,47.2972,47.0652,47.2457,54400.0
2014-08-11 10:30:00,73.27,73.43,73.12,73.19,51100.0,47.2199,47.323,47.1232,47.1684,51100.0
2014-08-11 11:00:00,73.17,73.18,73.0,73.11,44900.0,47.1555,47.1619,47.0459,47.1168,44900.0
2014-08-11 11:30:00,73.1,73.1,72.99,73.0,56700.0,47.1104,47.1104,47.0395,47.0459,56700.0
2014-08-11 12:00:00,73.0,73.04,72.85,72.87,40000.0,47.0459,47.0717,46.9492,46.9621,40000.0
2014-08-11 12:30:00,72.87,72.87,72.67,72.67,33000.0,46.9621,46.9621,46.8332,46.8332,33000.0
2014-08-11 13:00:00,72.68,72.84,72.66,72.66,25200.0,46.8397,46.9428,46.8268,46.8268,25200.0
2014-08-11 13:30:00,72.67,72.7,72.51,72.55,43000.0,46.8332,46.8526,46.7301,46.7559,43000.0
2014-08-11 14:00:00,72.54,72.69,72.49,72.59,46100.0,46.7495,46.8461,46.7172,46.7817,46100.0
2014-08-11 14:30:00,72.59,72.66,72.53,72.58,39500.0,46.7817,46.8268,46.743,46.7752,39500.0
2014-08-11 15:00:00,72.57,72.68,72.55,72.56,43800.0,46.7688,46.8397,46.7559,46.7623,43800.0
2014-08-11 15:30:00,72.56,72.61,72.48,72.6,206300.0,46.7623,46.7946,46.7108,46.7881,206300.0
2014-08-12 09:30:00,72.39,72.98,72.23,72.53,88100.0,46.6528,47.033,46.5497,46.743,88100.0
2014-08-12 10:00:00,72.53,72.6,72.35,72.48,83200.0,46.743,46.7881,46.627,46.7108,83200.0
2014-08-12 10:30:00,72.48,72.58,72.37,72.51,61300.0,46.7108,46.7752,46.6399,46.7301,61300.0
2014-08-12 11:00:00,72.48,72.49,72.21,72.39,66000.0,46.7108,46.7172,46.5368,46.6528,66000.0
2014-08-12 11:30:00,72.38,72.51,72.34,72.49,36500.0,46.6463,46.7301,46.6206,46.7172,36500.0
2014-08-12 12:00:00,72.47,72.68,72.34,72.61,38700.0,46.7043,46.8397,46.6206,46.7946,38700.0
2014-08-12 12:30:00,72.61,72.8,72.6,72.69,45500.0,46.7946,46.917,46.7881,46.8461,45500.0
2014-08-12 13:00:00,72.69,72.78,72.67,72.73,56900.0,46.8461,46.9041,46.8332,46.8719,56900.0
2014-08-12 13:30:00,72.73,72.76,72.59,72.74,46100.0,46.8719,46.8912,46.7817,46.8783,46100.0
2014-08-12 14:00:00,72.72,72.72,72.44,72.48,78800.0,46.8655,46.8655,46.685,46.7108,78800.0
2014-08-12 14:30:00,72.48,72.59,72.39,72.49,51800.0,46.7108,46.7817,46.6528,46.7172,51800.0
2014-08-12 15:00:00,72.49,72.68,72.47,72.64,74000.0,46.7172,46.8397,46.7043,46.8139,74000.0
2014-08-12 15:30:00,72.64,72.84,72.59,72.82,160500.0,46.8139,46.9428,46.7817,46.9299,160500.0
2014-08-13 09:30:00,72.94,73.14,72.83,72.91,92700.0,47.0072,47.1361,46.9363,46.9879,92700.0
2014-08-13 10:00:00,72.91,73.05,72.87,73.04,80600.0,46.9879,47.0781,46.9621,47.0717,80600.0
2014-08-13 10:30:00,73.04,73.12,72.98,73.08,55600.0,47.0717,47.1232,47.033,47.0975,55600.0
2014-08-13 11:00:00,73.1,73.25,73.08,73.22,44000.0,47.1104,47.207,47.0975,47.1877,44000.0
2014-08-13 11:30:00,73.22,73.29,73.11,73.11,100500.0,47.1877,47.2328,47.1168,47.1168,100500.0
2014-08-13 12:00:00,73.09,73.12,72.92,72.97,47900.0,47.1039,47.1232,46.9943,47.0266,47900.0
2014-08-13 12:30:00,72.98,73.03,72.87,72.87,60700.0,47.033,47.0652,46.9621,46.9621,60700.0
2014-08-13 13:00:00,72.88,72.98,72.81,72.88,82900.0,46.9686,47.033,46.9235,46.9686,82900.0
2014-08-13 13:30:00,72.88,73.0,72.81,72.92,70400.0,46.9686,47.0459,46.9235,46.9943,70400.0
2014-08-13 14:00:00,72.93,72.93,72.81,72.89,58200.0,47.0008,47.0008,46.9235,46.975,58200.0
2014-08-13 14:30:00,72.9,72.91,72.77,72.77,47000.0,46.9815,46.9879,46.8977,46.8977,47000.0
2014-08-13 15:00:00,72.77,72.81,72.73,72.78,48900.0,46.8977,46.9235,46.8719,46.9041,48900.0
2014-08-13 15:30:00,72.77,72.92,72.66,72.92,252700.0,46.8977,46.9943,46.8268,46.9943,252700.0
2014-08-14 09:30:00,72.46,73.04,72.27,72.94,66700.0,47.0176,47.3939,46.8943,47.329,66700.0
2014-08-14 10:00:00,72.95,72.97,72.6,72.63,62300.0,47.3355,47.3485,47.1084,47.1279,62300.0
2014-08-14 10:30:00,72.64,72.68,72.53,72.61,69800.0,47.1344,47.1603,47.063,47.1149,69800.0
2014-08-14 11:00:00,72.59,72.69,72.55,72.64,31900.0,47.1019,47.1668,47.076,47.1344,31900.0
2014-08-14 11:30:00,72.64,72.74,72.61,72.69,13900.0,47.1344,47.1993,47.1149,47.1668,13900.0
2014-08-14 12:00:00,72.71,72.98,72.7,72.93,57300.0,47.1798,47.355,47.1733,47.3225,57300.0
2014-08-14 12:30:00,72.95,73.03,72.93,73.0,22900.0,47.3355,47.3874,47.3225,47.368,22900.0
2014-08-14 13:00:00,73.04,73.11,73.02,73.08,30700.0,47.3939,47.4393,47.3809,47.4199,30700.0
2014-08-14 13:30:00,73.07,73.07,72.95,72.98,28100.0,47.4134,47.4134,47.3355,47.355,28100.0
2014-08-14 14:00:00,72.99,73.04,72.95,73.03,18900.0,47.3615,47.3939,47.3355,47.3874,18900.0
2014-08-14 14:30:00,73.04,73.08,72.95,72.98,31200.0,47.3939,47.4199,47.3355,47.355,31200.0
2014-08-14 15:00:00,72.98,73.01,72.92,73.0,76400.0,47.355,47.3744,47.3161,47.368,76400.0
2014-08-14 15:30:00,73.0,73.07,72.96,73.03,116000.0,47.368,47.4134,47.342,47.3874,116000.0
2014-08-15 09:30:00,73.56,73.95,73.33,73.95,191700.0,47.7313,47.9844,47.5821,47.9844,191700.0
2014-08-15 10:00:00,73.96,74.17,73.92,74.09,52000.0,47.9909,48.1271,47.9649,48.0752,52000.0
2014-08-15 10:30:00,74.09,74.41,73.87,74.06,216700.0,48.0752,48.2829,47.9325,48.0558,216700.0
2014-08-15 11:00:00,74.04,74.13,73.72,73.85,100700.0,48.0428,48.1012,47.8352,47.9195,100700.0
2014-08-15 11:30:00,73.8,73.98,73.42,73.68,66800.0,47.8871,48.0039,47.6405,47.8092,66800.0
2014-08-15 12:00:00,73.64,73.75,73.47,73.7,61800.0,47.7832,47.8546,47.6729,47.8222,61800.0
2014-08-15 12:30:00,73.69,73.71,73.48,73.51,58800.0,47.8157,47.8287,47.6794,47.6989,58800.0
2014-08-15 13:00:00,73.5,73.54,73.4,73.45,20200.0,47.6924,47.7184,47.6275,47.66,20200.0
2014-08-15 13:30:00,73.45,73.45,73.25,73.32,40700.0,47.66,47.66,47.5302,47.5756,40700.0
2014-08-15 14:00:00,73.34,73.72,73.34,73.7,43400.0,47.5886,47.8352,47.5886,47.8222,43400.0
2014-08-15 14:30:00,73.73,73.83,73.65,73.83,62900.0,47.8416,47.9065,47.7897,47.9065,62900.0
2014-08-15 15:00:00,73.83,73.85,73.68,73.69,56500.0,47.9065,47.9195,47.8092,47.8157,56500.0
2014-08-15 15:30:00,73.7,74.08,73.69,74.07,297400.0,47.8222,48.0687,47.8157,48.0623,297400.0
2014-08-18 09:30:00,74.46,74.46,73.88,74.23,74500.0,48.3153,48.3153,47.939,48.1661,74500.0
2014-08-18 10:00:00,74.28,74.35,74.11,74.29,39900.0,48.1985,48.2439,48.0882,48.205,39900.0
2014-08-18 10:30:00,74.32,74.44,74.25,74.41,31600.0,48.2245,48.3023,48.1791,48.2829,31600.0
2014-08-18 11:00:00,74.45,74.52,74.34,74.4,28400.0,48.3088,48.3543,48.2375,48.2764,28400.0
2014-08-18 11:30:00,74.38,74.49,74.07,74.33,55600.0,48.2634,48.3348,48.0623,48.231,55600.0
2014-08-18 12:00:00,74.32,74.41,74.25,74.25,59700.0,48.2245,48.2829,48.1791,48.1791,59700.0
2014-08-18 12:30:00,74.26,74.32,74.25,74.28,18300.0,48.1855,48.2245,48.1791,48.1985,18300.0
2014-08-18 13:00:00,74.28,74.35,74.26,74.32,17700.0,48.1985,48.2439,48.1855,48.2245,17700.0
2014-08-18 13:30:00,74.33,74.42,74.33,74.39,29000.0,48.231,48.2894,48.231,48.2699,29000.0
2014-08-18 14:00:00,74.39,74.39,74.25,74.3,63800.0,48.2699,48.2699,48.1791,48.2115,63800.0
2014-08-18 14:30:00,74.3,74.33,74.25,74.27,39700.0,48.2115,48.231,48.1791,48.192,39700.0
2014-08-18 15:00:00,74.27,74.36,74.26,74.35,93500.0,48.192,48.2504,48.1855,48.2439,93500.0
2014-08-18 15:30:00,74.35,74.37,74.31,74.36,228400.0,48.2439,48.2569,48.218,48.2504,228400.0
2014-08-19 09:30:00,74.29,74.78,72.33,74.76,62100.0,48.205,48.523,46.9332,48.51,62100.0
2014-08-19 10:00:00,74.72,74.96,74.72,74.79,43300.0,48.484,48.6398,48.484,48.5294,43300.0
2014-08-19 10:30:00,74.79,74.89,74.74,74.85,29700.0,48.5294,48.5943,48.497,48.5684,29700.0
2014-08-19 11:00:00,74.85,74.92,74.82,74.87,24900.0,48.5684,48.6138,48.5489,48.5814,24900.0
2014-08-19 11:30:00,74.87,74.91,74.84,74.85,22900.0,48.5814,48.6073,48.5619,48.5684,22900.0
2014-08-19 12:00:00,74.86,74.94,74.81,74.93,18700.0,48.5749,48.6268,48.5424,48.6203,18700.0
2014-08-19 12:30:00,74.91,74.97,74.89,74.95,14500.0,48.6073,48.6462,48.5943,48.6333,14500.0
2014-08-19 13:00:00,74.96,74.99,74.83,74.88,20600.0,48.6398,48.6592,48.5554,48.5878,20600.0
2014-08-19 13:30:00,74.86,74.93,74.82,74.91,31100.0,48.5749,48.6203,48.5489,48.6073,31100.0
2014-08-19 14:00:00,74.92,74.97,74.87,74.95,28200.0,48.6138,48.6462,48.5814,48.6333,28200.0
2014-08-19 14:30:00,74.94,75.03,74.93,75.03,44300.0,48.6268,48.6852,48.6203,48.6852,44300.0
2014-08-19 15:00:00,75.01,75.07,74.92,74.97,42600.0,48.6722,48.7111,48.6138,48.6462,42600.0
2014-08-19 15:30:00,74.97,74.99,74.93,74.96,123200.0,48.6462,48.6592,48.6203,48.6398,123200.0
2014-08-20 09:30:00,74.68,75.08,74.63,74.64,74400.0,48.4581,48.7176,48.4256,48.4321,74400.0
2014-08-20 10:00:00,74.63,74.73,74.52,74.57,65100.0,48.4256,48.4905,48.3543,48.3867,65100.0
2014-08-20 10:30:00,74.58,74.62,74.54,74.56,33500.0,48.3932,48.4191,48.3672,48.3802,33500.0
2014-08-20 11:00:00,74.59,74.6,74.55,74.57,20300.0,48.3997,48.4062,48.3737,48.3867,20300.0
2014-08-20 11:30:00,74.57,74.62,74.49,74.59,17500.0,48.3867,48.4191,48.3348,48.3997,17500.0
2014-08-20 12:00:00,74.58,74.62,74.55,74.57,43900.0,48.3932,48.4191,48.3737,48.3867,43900.0
2014-08-20 12:30:00,74.57,74.61,74.56,74.57,18800.0,48.3867,48.4127,48.3802,48.3867,18800.0
2014-08-20 13:00:00,74.57,74.65,74.56,74.6,22900.0,48.3867,48.4386,48.3802,48.4062,22900.0
2014-08-20 13:30:00,74.61,74.64,74.57,74.63,23400.0,48.4127,48.4321,48.3867,48.4256,23400.0
2014-08-20 14:00:00,74.62,74.67,74.48,74.59,57300.0,48.4191,48.4516,48.3283,48.3997,57300.0
2014-08-20 14:30:00,74.58,74.65,74.55,74.61,40700.0,48.3932,48.4386,48.3737,48.4127,40700.0
2014-08-20 15:00:00,74.61,74.7,74.59,74.67,37000.0,48.4127,48.4711,48.3997,48.4516,37000.0
2014-08-20 15:30:00,74.69,74.76,74.66,74.69,62700.0,48.4646,48.51,48.4451,48.4646,62700.0
2014-08-21 09:30:00,74.84,74.95,74.6,74.85,29600.0,48.5619,48.6333,48.4062,48.5684,29600.0
2014-08-21 10:00:00,74.9,75.21,74.79,75.21,40000.0,48.6008,48.802,48.5294,48.802,40000.0
2014-08-21 10:30:00,75.21,75.23,75.05,75.08,34700.0,48.802,48.815,48.6982,48.7176,34700.0
2014-08-21 11:00:00,75.08,75.11,75.01,75.08,23700.0,48.7176,48.7371,48.6722,48.7176,23700.0
2014-08-21 11:30:00,75.09,75.13,74.99,74.99,23000.0,48.7241,48.7501,48.6592,48.6592,23000.0
2014-08-21 12:00:00,75.0,75.03,74.93,74.97,15700.0,48.6657,48.6852,48.6203,48.6462,15700.0
2014-08-21 12:30:00,74.99,75.03,74.89,74.89,23800.0,48.6592,48.6852,48.5943,48.5943,23800.0
2014-08-21 13:00:00,74.89,75.15,74.88,75.13,28300.0,48.5943,48.763,48.5878,48.7501,28300.0
2014-08-21 13:30:00,75.16,75.21,75.11,75.14,25600.0,48.7695,48.802,48.7371,48.7566,25600.0
2014-08-21 14:00:00,75.15,75.16,75.1,75.16,19700.0,48.763,48.7695,48.7306,48.7695,19700.0
2014-08-21 14:30:00,75.15,75.3,75.12,75.28,42000.0,48.763,48.8604,48.7436,48.8474,42000.0
2014-08-21 15:00:00,75.28,75.28,75.14,75.19,38700.0,48.8474,48.8474,48.7566,48.789,38700.0
2014-08-21 15:30:00,75.2,75.21,75.12,75.14,81300.0,48.7955,48.802,48.7436,48.7566,81300.0
2014-08-22 09:30:00,75.15,75.19,74.85,75.17,37000.0,48.763,48.789,48.5684,48.776,37000.0
2014-08-22 10:00:00,75.17,75.43,75.14,75.37,32800.0,48.776,48.9447,48.7566,48.9058,32800.0
2014-08-22 10:30:00,75.38,75.49,75.12,75.2,32000.0,48.9123,48.9837,48.7436,48.7955,32000.0
2014-08-22 11:00:00,75.16,75.23,75.13,75.18,17500.0,48.7695,48.815,48.7501,48.7825,17500.0
2014-08-22 11:30:00,75.18,75.18,75.11,75.12,7900.0,48.7825,48.7825,48.7371,48.7436,7900.0
2014-08-22 12:00:00,75.12,75.16,75.04,75.14,14300.0,48.7436,48.7695,48.6917,48.7566,14300.0
2014-08-22 12:30:00,75.16,75.17,75.09,75.11,13200.0,48.7695,48.776,48.7241,48.7371,13200.0
2014-08-22 13:00:00,75.12,75.18,75.06,75.1,10300.0,48.7436,48.7825,48.7046,48.7306,10300.0
2014-08-22 13:30:00,75.11,75.16,75.06,75.11,14500.0,48.7371,48.7695,48.7046,48.7371,14500.0
2014-08-22 14:00:00,75.1,75.15,75.01,75.12,19500.0,48.7306,48.763,48.6722,48.7436,19500.0
2014-08-22 14:30:00,75.1,75.24,75.02,75.16,60000.0,48.7306,48.8214,48.6787,48.7695,60000.0
2014-08-22 15:00:00,75.17,75.3,75.09,75.11,39000.0,48.776,48.8604,48.7241,48.7371,39000.0
2014-08-22 15:30:00,75.11,75.13,74.96,74.98,100700.0,48.7371,48.7501,48.6398,48.6527,100700.0
2014-08-25 09:30:00,75.3,75.58,75.2,75.58,44800.0,48.8604,49.0421,48.7955,49.0421,44800.0
2014-08-25 10:00:00,75.57,75.66,75.37,75.41,47400.0,49.0356,49.094,48.9058,48.9318,47400.0
2014-08-25 10:30:00,75.39,75.61,75.39,75.54,35800.0,48.9188,49.0615,48.9188,49.0161,35800.0
2014-08-25 11:00:00,75.52,75.54,75.38,75.39,15700.0,49.0031,49.0161,48.9123,48.9188,15700.0
2014-08-25 11:30:00,75.4,75.51,75.4,75.45,24800.0,48.9253,48.9966,48.9253,48.9577,24800.0
2014-08-25 12:00:00,75.44,75.46,75.26,75.3,24100.0,48.9512,48.9642,48.8344,48.8604,24100.0
2014-08-25 12:30:00,75.3,75.38,75.27,75.36,16700.0,48.8604,48.9123,48.8409,48.8993,16700.0
2014-08-25 13:00:00,75.36,75.41,75.28,75.41,21100.0,48.8993,48.9318,48.8474,48.9318,21100.0
2014-08-25 13:30:00,75.4,75.5,75.4,75.47,17700.0,48.9253,48.9902,48.9253,48.9707,17700.0
2014-08-25 14:00:00,75.47,75.51,75.42,75.42,16700.0,48.9707,48.9966,48.9382,48.9382,16700.0
2014-08-25 14:30:00,75.42,75.43,75.33,75.34,62000.0,48.9382,48.9447,48.8798,48.8863,62000.0
2014-08-25 15:00:00,75.33,75.39,75.32,75.36,169400.0,48.8798,48.9188,48.8734,48.8993,169400.0
2014-08-25 15:30:00,75.37,75.57,75.36,75.52,128100.0,48.9058,49.0356,48.8993,49.0031,128100.0
2014-08-26 09:30:00,75.73,76.09,75.51,75.97,164700.0,49.1394,49.373,48.9966,49.2951,164700.0
2014-08-26 10:00:00,75.97,76.08,75.94,76.0,52200.0,49.2951,49.3665,49.2757,49.3146,52200.0
2014-08-26 10:30:00,76.0,76.07,75.98,76.02,72500.0,49.3146,49.36,49.3016,49.3276,72500.0
2014-08-26 11:00:00,76.02,76.06,75.99,76.05,34900.0,49.3276,49.3535,49.3081,49.347,34900.0
2014-08-26 11:30:00,76.05,76.06,75.88,75.96,97900.0,49.347,49.3535,49.2367,49.2886,97900.0
2014-08-26 12:00:00,75.98,76.03,75.95,76.0,57400.0,49.3016,49.3341,49.2821,49.3146,57400.0
2014-08-26 12:30:00,76.0,76.0,75.78,75.8,60600.0,49.3146,49.3146,49.1718,49.1848,60600.0
2014-08-26 13:00:00,75.8,75.8,75.59,75.61,66600.0,49.1848,49.1848,49.0485,49.0615,66600.0
2014-08-26 13:30:00,75.63,75.91,75.63,75.9,49700.0,49.0745,49.2562,49.0745,49.2497,49700.0
2014-08-26 14:00:00,75.91,76.03,75.91,76.01,69500.0,49.2562,49.3341,49.2562,49.3211,69500.0
2014-08-26 14:30:00,76.01,76.05,75.99,76.05,34400.0,49.3211,49.347,49.3081,49.347,34400.0
2014-08-26 15:00:00,76.04,76.04,75.89,76.01,81800.0,49.3405,49.3405,49.2432,49.3211,81800.0
2014-08-26 15:30:00,76.01,76.03,75.96,75.98,186500.0,49.3211,49.3341,49.2886,49.3016,186500.0
2014-08-27 09:30:00,75.84,76.2,75.84,76.17,99300.0,49.2108,49.4444,49.2108,49.4249,99300.0
2014-08-27 10:00:00,76.15,76.25,76.09,76.22,60100.0,49.4119,49.4768,49.373,49.4573,60100.0
2014-08-27 10:30:00,76.22,76.34,76.2,76.34,40700.0,49.4573,49.5352,49.4444,49.5352,40700.0
2014-08-27 11:00:00,76.36,76.45,76.31,76.37,61700.0,49.5482,49.6066,49.5157,49.5547,61700.0
2014-08-27 11:30:00,76.36,76.42,76.31,76.32,17500.0,49.5482,49.5871,49.5157,49.5222,17500.0
2014-08-27 12:00:00,76.32,76.33,76.18,76.24,49000.0,49.5222,49.5287,49.4314,49.4703,49000.0
2014-08-27 12:30:00,76.21,76.25,76.19,76.21,24100.0,49.4509,49.4768,49.4379,49.4509,24100.0
2014-08-27 13:00:00,76.21,76.25,76.17,76.24,31700.0,49.4509,49.4768,49.4249,49.4703,31700.0
2014-08-27 13:30:00,76.24,76.29,76.21,76.28,24400.0,49.4703,49.5028,49.4509,49.4963,24400.0
2014-08-27 14:00:00,76.28,76.42,76.26,76.36,39600.0,49.4963,49.5871,49.4833,49.5482,39600.0
2014-08-27 14:30:00,76.37,76.4,76.31,76.32,23900.0,49.5547,49.5741,49.5157,49.5222,23900.0
2014-08-27 15:00:00,76.3,76.4,76.18,76.4,68200.0,49.5093,49.5741,49.4314,49.5741,68200.0
2014-08-27 15:30:00,76.39,76.43,76.34,76.43,169200.0,49.5677,49.5936,49.5352,49.5936,169200.0
2014-08-28 09:30:00,76.27,76.39,75.93,76.25,86500.0,49.4898,49.5677,49.2692,49.4768,86500.0
2014-08-28 10:00:00,76.24,76.31,76.13,76.28,50200.0,49.4703,49.5157,49.3989,49.4963,50200.0
2014-08-28 10:30:00,76.27,76.34,76.21,76.29,44700.0,49.4898,49.5352,49.4509,49.5028,44700.0
2014-08-28 11:00:00,76.3,76.38,76.23,76.26,51100.0,49.5093,49.5612,49.4638,49.4833,51100.0
2014-08-28 11:30:00,76.27,76.4,76.26,76.36,47700.0,49.4898,49.5741,49.4833,49.5482,47700.0
2014-08-28 12:00:00,76.39,76.42,76.31,76.41,22300.0,49.5677,49.5871,49.5157,49.5806,22300.0
2014-08-28 12:30:00,76.41,76.44,76.28,76.31,25700.0,49.5806,49.6001,49.4963,49.5157,25700.0
2014-08-28 13:00:00,76.32,76.41,76.28,76.31,19700.0,49.5222,49.5806,49.4963,49.5157,19700.0
2014-08-28 13:30:00,76.32,76.4,76.27,76.36,20100.0,49.5222,49.5741,49.4898,49.5482,20100.0
2014-08-28 14:00:00,76.36,76.42,76.33,76.38,19900.0,49.5482,49.5871,49.5287,49.5612,19900.0
2014-08-28 14:30:00,76.38,76.4,76.31,76.32,23200.0,49.5612,49.5741,49.5157,49.5222,23200.0
2014-08-28 15:00:00,76.32,76.35,76.28,76.33,36800.0,49.5222,49.5417,49.4963,49.5287,36800.0
2014-08-28 15:30:00,76.34,76.34,76.26,76.33,178700.0,49.5352,49.5352,49.4833,49.5287,178700.0
2014-08-29 09:30:00,76.64,76.73,76.3,76.44,81400.0,49.7299,49.7883,49.5093,49.6001,81400.0
2014-08-29 10:00:00,76.47,76.66,76.33,76.37,32200.0,49.6196,49.7428,49.5287,49.5547,32200.0
2014-08-29 10:30:00,76.33,76.41,76.24,76.25,63400.0,49.5287,49.5806,49.4703,49.4768,63400.0
2014-08-29 11:00:00,76.26,76.28,76.16,76.22,56800.0,49.4833,49.4963,49.4184,49.4573,56800.0
2014-08-29 11:30:00,76.23,76.36,76.19,76.25,39100.0,49.4638,49.5482,49.4379,49.4768,39100.0
2014-08-29 12:00:00,76.27,76.3,76.19,76.25,58800.0,49.4898,49.5093,49.4379,49.4768,58800.0
2014-08-29 12:30:00,76.25,76.45,76.21,76.45,35100.0,49.4768,49.6066,49.4509,49.6066,35100.0
2014-08-29 13:00:00,76.48,76.57,76.41,76.44,17000.0,49.626,49.6844,49.5806,49.6001,17000.0
2014-08-29 13:30:00,76.44,76.44,76.32,76.37,22000.0,49.6001,49.6001,49.5222,49.5547,22000.0
2014-08-29 14:00:00,76.39,76.52,76.39,76.46,17400.0,49.5677,49.652,49.5677,49.6131,17400.0
2014-08-29 14:30:00,76.46,76.49,76.38,76.41,12100.0,49.6131,49.6325,49.5612,49.5806,12100.0
2014-08-29 15:00:00,76.41,76.43,76.34,76.38,18100.0,49.5806,49.5936,49.5352,49.5612,18100.0
2014-08-29 15:30:00,76.39,76.43,76.26,76.4,132300.0,49.5677,49.5936,49.4833,49.5741,132300.0
2014-09-02 09:30:00,76.47,77.21,76.47,77.06,162400.0,49.6196,50.0997,49.6196,50.0024,162400.0
2014-09-02 10:00:00,77.07,77.3,76.99,77.13,76600.0,50.0089,50.1581,49.957,50.0478,76600.0
2014-09-02 10:30:00,77.11,77.23,77.03,77.14,74000.0,50.0348,50.1127,49.9829,50.0543,74000.0
2014-09-02 11:00:00,77.14,77.2,76.99,77.0,63300.0,50.0543,50.0932,49.957,49.9635,63300.0
2014-09-02 11:30:00,76.99,77.0,76.72,76.78,47700.0,49.957,49.9635,49.7818,49.8207,47700.0
2014-09-02 12:00:00,76.79,76.98,76.77,76.98,48900.0,49.8272,49.9505,49.8142,49.9505,48900.0
2014-09-02 12:30:00,76.98,76.98,76.87,76.89,63200.0,49.9505,49.9505,49.8791,49.8921,63200.0
2014-09-02 13:00:00,76.89,76.97,76.85,76.89,32200.0,49.8921,49.944,49.8661,49.8921,32200.0
2014-09-02 13:30:00,76.9,77.01,76.8,76.98,87600.0,49.8986,49.97,49.8337,49.9505,87600.0
2014-09-02 14:00:00,76.98,77.06,76.96,77.03,32700.0,49.9505,50.0024,49.9375,49.9829,32700.0
2014-09-02 14:30:00,77.04,77.05,76.83,76.97,80000.0,49.9894,49.9959,49.8532,49.944,80000.0
2014-09-02 15:00:00,76.98,77.02,76.9,77.0,59700.0,49.9505,49.9764,49.8986,49.9635,59700.0
2014-09-02 15:30:00,77.0,77.15,76.98,77.15,218700.0,49.9635,50.0608,49.9505,50.0608,218700.0
2014-09-03 09:30:00,77.27,77.87,77.08,77.87,155000.0,50.1387,50.528,50.0154,50.528,155000.0
2014-09-03 10:00:00,77.87,77.91,77.28,77.42,133000.0,50.528,50.5539,50.1452,50.236,133000.0
2014-09-03 10:30:00,77.42,77.55,77.36,77.41,58900.0,50.236,50.3203,50.1971,50.2295,58900.0
2014-09-03 11:00:00,77.42,77.42,77.22,77.22,42000.0,50.236,50.236,50.1062,50.1062,42000.0
2014-09-03 11:30:00,77.23,77.38,77.22,77.33,25600.0,50.1127,50.21,50.1062,50.1776,25600.0
2014-09-03 12:00:00,77.31,77.45,77.31,77.41,26800.0,50.1646,50.2555,50.1646,50.2295,26800.0
2014-09-03 12:30:00,77.42,77.53,77.4,77.52,25000.0,50.236,50.3074,50.223,50.3009,25000.0
2014-09-03 13:00:00,77.52,77.54,77.47,77.5,22800.0,50.3009,50.3139,50.2684,50.2879,22800.0
2014-09-03 13:30:00,77.51,77.61,77.51,77.57,82300.0,50.2944,50.3593,50.2944,50.3333,82300.0
2014-09-03 14:00:00,77.57,77.64,77.55,77.56,47200.0,50.3333,50.3787,50.3203,50.3268,47200.0
2014-09-03 14:30:00,77.57,77.59,77.55,77.57,48800.0,50.3333,50.3463,50.3203,50.3333,48800.0
2014-09-03 15:00:00,77.56,77.63,77.55,77.59,45400.0,50.3268,50.3723,50.3203,50.3463,45400.0
2014-09-03 15:30:00,77.6,77.73,77.57,77.73,151100.0,50.3528,50.4371,50.3333,50.4371,151100.0
2014-09-04 09:30:00,77.72,78.14,77.67,78.1,72800.0,50.4307,50.7032,50.3982,50.6772,72800.0
2014-09-04 10:00:00,78.1,78.12,77.76,77.76,104800.0,50.6772,50.6902,50.4566,50.4566,104800.0
2014-09-04 10:30:00,77.79,77.8,77.61,77.7,45200.0,50.4761,50.4826,50.3593,50.4177,45200.0
2014-09-04 11:00:00,77.68,77.72,77.45,77.46,50900.0,50.4047,50.4307,50.2555,50.2619,50900.0
2014-09-04 11:30:00,77.45,77.57,77.4,77.57,44600.0,50.2555,50.3333,50.223,50.3333,44600.0
2014-09-04 12:00:00,77.58,77.61,77.54,77.55,59900.0,50.3398,50.3593,50.3139,50.3203,59900.0
2014-09-04 12:30:00,77.56,77.58,77.47,77.5,35700.0,50.3268,50.3398,50.2684,50.2879,35700.0
2014-09-04 13:00:00,77.5,77.6,77.42,77.53,86700.0,50.2879,50.3528,50.236,50.3074,86700.0
2014-09-04 13:30:00,77.53,77.62,77.53,77.61,41900.0,50.3074,50.3658,50.3074,50.3593,41900.0
2014-09-04 14:00:00,77.6,77.63,77.48,77.56,71900.0,50.3528,50.3723,50.2749,50.3268,71900.0
2014-09-04 14:30:00,77.55,77.56,77.34,77.4,83200.0,50.3203,50.3268,50.1841,50.223,83200.0
2014-09-04 15:00:00,77.4,77.47,77.35,77.47,130700.0,50.223,50.2684,50.1906,50.2684,130700.0
2014-09-04 15:30:00,77.47,77.62,77.44,77.6,273500.0,50.2684,50.3658,50.249,50.3528,273500.0
2014-09-05 09:30:00,77.45,77.98,77.4,77.82,58700.0,50.2555,50.5994,50.223,50.4955,58700.0
2014-09-05 10:00:00,77.82,77.86,77.67,77.85,53700.0,50.4955,50.5215,50.3982,50.515,53700.0
2014-09-05 10:30:00,77.83,77.87,77.6,77.6,46200.0,50.502,50.528,50.3528,50.3528,46200.0
2014-09-05 11:00:00,77.59,77.84,77.52,77.83,64300.0,50.3463,50.5085,50.3009,50.502,64300.0
2014-09-05 11:30:00,77.83,77.86,77.66,77.76,49900.0,50.502,50.5215,50.3917,50.4566,49900.0
2014-09-05 12:00:00,77.77,77.91,77.69,77.84,54400.0,50.4631,50.5539,50.4112,50.5085,54400.0
2014-09-05 12:30:00,77.83,77.95,77.78,77.9,99700.0,50.502,50.5799,50.4696,50.5475,99700.0
2014-09-05 13:00:00,77.9,77.97,77.84,77.86,53800.0,50.5475,50.5929,50.5085,50.5215,53800.0
2014-09-05 13:30:00,77.85,77.93,77.8,77.9,93800.0,50.515,50.5669,50.4826,50.5475,93800.0
2014-09-05 14:00:00,77.88,78.1,77.87,78.03,48500.0,50.5345,50.6772,50.528,50.6318,48500.0
2014-09-05 14:30:00,78.03,78.1,77.99,78.08,84600.0,50.6318,50.6772,50.6059,50.6643,84600.0
2014-09-05 15:00:00,78.09,78.25,78.07,78.21,69600.0,50.6707,50.7746,50.6578,50.7486,69600.0
2014-09-05 15:30:00,78.2,78.33,78.17,78.32,131000.0,50.7421,50.8265,50.7227,50.82,131000.0
2014-09-08 09:30:00,78.31,78.66,78.14,78.51,124900.0,50.8135,51.0406,50.7032,50.9433,124900.0
2014-09-08 10:00:00,78.55,78.63,78.29,78.31,83900.0,50.9692,51.0211,50.8005,50.8135,83900.0
2014-09-08 10:30:00,78.29,78.89,78.28,78.79,294700.0,50.8005,51.1898,50.794,51.125,294700.0
2014-09-08 11:00:00,78.8,78.97,78.76,78.93,72400.0,51.1314,51.2418,51.1055,51.2158,72400.0
2014-09-08 11:30:00,78.95,78.98,78.85,78.96,77600.0,51.2288,51.2482,51.1639,51.2353,77600.0
2014-09-08 12:00:00,78.97,78.99,78.72,78.81,37100.0,51.2418,51.2547,51.0795,51.1379,37100.0
2014-09-08 12:30:00,78.81,79.02,78.8,78.98,97600.0,51.1379,51.2742,51.1314,51.2482,97600.0
2014-09-08 13:00:00,78.98,79.01,78.47,78.51,70700.0,51.2482,51.2677,50.9173,50.9433,70700.0
2014-09-08 13:30:00,78.51,78.64,78.45,78.56,93200.0,50.9433,51.0276,50.9043,50.9757,93200.0
2014-09-08 14:00:00,78.55,78.56,78.46,78.52,43600.0,50.9692,50.9757,50.9108,50.9498,43600.0
2014-09-08 14:30:00,78.52,78.65,78.47,78.6,81800.0,50.9498,51.0341,50.9173,51.0017,81800.0
2014-09-08 15:00:00,78.6,78.64,78.48,78.55,63700.0,51.0017,51.0276,50.9238,50.9692,63700.0
2014-09-08 15:30:00,78.56,78.7,78.53,78.65,339200.0,50.9757,51.0666,50.9562,51.0341,339200.0
2014-09-09 09:30:00,78.39,78.72,78.03,78.55,288300.0,50.8654,51.0795,50.6318,50.9692,288300.0
2014-09-09 10:00:00,78.55,78.64,78.48,78.57,251000.0,50.9692,51.0276,50.9238,50.9822,251000.0
2014-09-09 10:30:00,78.59,78.69,78.51,78.57,144800.0,50.9952,51.0601,50.9433,50.9822,144800.0
2014-09-09 11:00:00,78.57,78.68,78.54,78.68,91100.0,50.9822,51.0536,50.9627,51.0536,91100.0
2014-09-09 11:30:00,78.69,79.03,78.68,79.03,155600.0,51.0601,51.2807,51.0536,51.2807,155600.0
2014-09-09 12:00:00,79.01,79.06,78.68,78.68,68800.0,51.2677,51.3002,51.0536,51.0536,68800.0
2014-09-09 12:30:00,78.67,78.81,78.66,78.67,78500.0,51.0471,51.1379,51.0406,51.0471,78500.0
2014-09-09 13:00:00,78.68,78.78,78.57,78.75,104500.0,51.0536,51.1185,50.9822,51.099,104500.0
2014-09-09 13:30:00,78.76,78.9,78.75,78.8,75200.0,51.1055,51.1963,51.099,51.1314,75200.0
2014-09-09 14:00:00,78.81,78.83,78.7,78.76,135500.0,51.1379,51.1509,51.0666,51.1055,135500.0
2014-09-09 14:30:00,78.77,78.81,78.62,78.77,227900.0,51.112,51.1379,51.0146,51.112,227900.0
2014-09-09 15:00:00,78.76,78.81,78.57,78.62,259700.0,51.1055,51.1379,50.9822,51.0146,259700.0
2014-09-09 15:30:00,78.61,78.64,78.42,78.57,488500.0,51.0082,51.0276,50.8849,50.9822,488500.0
2014-09-10 09:30:00,78.8,79.05,78.53,78.59,225900.0,51.1314,51.2937,50.9562,50.9952,225900.0
2014-09-10 10:00:00,78.58,78.75,78.45,78.57,59700.0,50.9887,51.099,50.9043,50.9822,59700.0
2014-09-10 10:30:00,78.58,78.63,78.51,78.56,131300.0,50.9887,51.0211,50.9433,50.9757,131300.0
2014-09-10 11:00:00,78.57,78.62,78.38,78.41,83400.0,50.9822,51.0146,50.8589,50.8784,83400.0
2014-09-10 11:30:00,78.41,78.62,78.4,78.58,98600.0,50.8784,51.0146,50.8719,50.9887,98600.0
2014-09-10 12:00:00,78.57,78.66,78.55,78.63,38600.0,50.9822,51.0406,50.9692,51.0211,38600.0
2014-09-10 12:30:00,78.63,78.64,78.56,78.58,26000.0,51.0211,51.0276,50.9757,50.9887,26000.0
2014-09-10 13:00:00,78.58,78.76,78.58,78.64,46200.0,50.9887,51.1055,50.9887,51.0276,46200.0
2014-09-10 13:30:00,78.65,78.66,78.57,78.63,53500.0,51.0341,51.0406,50.9822,51.0211,53500.0
2014-09-10 14:00:00,78.62,78.62,78.35,78.37,43300.0,51.0146,51.0146,50.8394,50.8524,43300.0
2014-09-10 14:30:00,78.37,78.52,78.27,78.51,105200.0,50.8524,50.9498,50.7875,50.9433,105200.0
2014-09-10 15:00:00,78.51,78.6,78.47,78.52,67900.0,50.9433,51.0017,50.9173,50.9498,67900.0
2014-09-10 15:30:00,78.52,78.67,78.47,78.66,301500.0,50.9498,51.0471,50.9173,51.0406,301500.0
2014-09-11 09:30:00,78.38,78.59,78.21,78.36,134200.0,50.8589,50.9952,50.7486,50.8459,134200.0
2014-09-11 10:00:00,78.34,78.43,78.22,78.29,87500.0,50.833,50.8914,50.7551,50.8005,87500.0
2014-09-11 10:30:00,78.28,78.31,78.12,78.29,56900.0,50.794,50.8135,50.6902,50.8005,56900.0
2014-09-11 11:00:00,78.28,78.56,78.23,78.5,117300.0,50.794,50.9757,50.7616,50.9368,117300.0
2014-09-11 11:30:00,78.53,78.57,78.5,78.51,23000.0,50.9562,50.9822,50.9368,50.9433,23000.0
2014-09-11 12:00:00,78.51,78.76,78.49,78.76,29100.0,50.9433,51.1055,50.9303,51.1055,29100.0
2014-09-11 12:30:00,78.76,78.78,78.5,78.57,15200.0,51.1055,51.1185,50.9368,50.9822,15200.0
2014-09-11 13:00:00,78.56,78.61,78.32,78.37,54100.0,50.9757,51.0082,50.82,50.8524,54100.0
2014-09-11 13:30:00,78.37,78.48,78.35,78.48,74200.0,50.8524,50.9238,50.8394,50.9238,74200.0
2014-09-11 14:00:00,78.5,78.62,78.44,78.58,25100.0,50.9368,51.0146,50.8978,50.9887,25100.0
2014-09-11 14:30:00,78.61,78.66,78.6,78.62,22400.0,51.0082,51.0406,51.0017,51.0146,22400.0
2014-09-11 15:00:00,78.62,78.74,78.59,78.67,77900.0,51.0146,51.0925,50.9952,51.0471,77900.0
2014-09-11 15:30:00,78.69,78.73,78.62,78.65,199900.0,51.0601,51.086,51.0146,51.0341,199900.0
2014-09-12 09:30:00,78.64,78.64,78.3,78.3,66100.0,51.0276,51.0276,50.807,50.807,66100.0
2014-09-12 10:00:00,78.31,78.44,78.2,78.28,72300.0,50.8135,50.8978,50.7421,50.794,72300.0
2014-09-12 10:30:00,78.28,78.46,78.27,78.4,83200.0,50.794,50.9108,50.7875,50.8719,83200.0
2014-09-12 11:00:00,78.39,78.51,78.39,78.45,52400.0,50.8654,50.9433,50.8654,50.9043,52400.0
2014-09-12 11:30:00,78.44,78.52,78.33,78.5,64400.0,50.8978,50.9498,50.8265,50.9368,64400.0
2014-09-12 12:00:00,78.5,78.58,78.47,78.56,32700.0,50.9368,50.9887,50.9173,50.9757,32700.0
2014-09-12 12:30:00,78.53,78.57,78.37,78.4,40900.0,50.9562,50.9822,50.8524,50.8719,40900.0
2014-09-12 13:00:00,78.4,78.47,78.31,78.35,49800.0,50.8719,50.9173,50.8135,50.8394,49800.0
2014-09-12 13:30:00,78.35,78.37,78.23,78.24,45200.0,50.8394,50.8524,50.7616,50.7681,45200.0
2014-09-12 14:00:00,78.25,78.51,78.2,78.39,101300.0,50.7746,50.9433,50.7421,50.8654,101300.0
2014-09-12 14:30:00,78.37,78.42,78.21,78.31,146600.0,50.8524,50.8849,50.7486,50.8135,146600.0
2014-09-12 15:00:00,78.32,78.44,78.2,78.3,110900.0,50.82,50.8978,50.7421,50.807,110900.0
2014-09-12 15:30:00,78.31,78.4,78.24,78.29,319100.0,50.8135,50.8719,50.7681,50.8005,319100.0
2014-09-15 09:30:00,78.08,78.48,77.77,78.0,156800.0,50.6643,50.9238,50.4631,50.6123,156800.0
2014-09-15 10:00:00,77.99,78.1,77.84,78.09,99300.0,50.6059,50.6772,50.5085,50.6707,99300.0
2014-09-15 10:30:00,78.08,78.11,77.86,77.91,56300.0,50.6643,50.6837,50.5215,50.5539,56300.0
2014-09-15 11:00:00,77.91,77.95,77.81,77.87,147000.0,50.5539,50.5799,50.4891,50.528,147000.0
2014-09-15 11:30:00,77.84,77.91,77.73,77.76,163600.0,50.5085,50.5539,50.4371,50.4566,163600.0
2014-09-15 12:00:00,77.78,77.82,77.62,77.81,42500.0,50.4696,50.4955,50.3658,50.4891,42500.0
2014-09-15 12:30:00,77.79,77.86,77.78,77.85,33400.0,50.4761,50.5215,50.4696,50.515,33400.0
2014-09-15 13:00:00,77.86,77.99,77.86,77.95,260800.0,50.5215,50.6059,50.5215,50.5799,260800.0
2014-09-15 13:30:00,77.96,78.02,77.74,77.75,470900.0,50.5864,50.6253,50.4436,50.4501,470900.0
2014-09-15 14:00:00,77.76,77.89,77.71,77.86,91500.0,50.4566,50.541,50.4242,50.5215,91500.0
2014-09-15 14:30:00,77.87,77.99,77.7,77.73,99000.0,50.528,50.6059,50.4177,50.4371,99000.0
2014-09-15 15:00:00,77.72,77.77,77.52,77.52,102400.0,50.4307,50.4631,50.3009,50.3009,102400.0
2014-09-15 15:30:00,77.53,77.57,77.24,77.33,357900.0,50.3074,50.3333,50.1192,50.1776,357900.0
2014-09-16 09:30:00,77.11,77.61,76.96,77.25,121200.0,50.0348,50.3593,49.9375,50.1257,121200.0
2014-09-16 10:00:00,77.28,77.65,77.23,77.4,78700.0,50.1452,50.3852,50.1127,50.223,78700.0
2014-09-16 10:30:00,77.39,77.4,77.18,77.18,168000.0,50.2165,50.223,50.0803,50.0803,168000.0
2014-09-16 11:00:00,77.19,77.28,77.0,77.28,67000.0,50.0868,50.1452,49.9635,50.1452,67000.0
2014-09-16 11:30:00,77.3,77.51,77.25,77.41,77200.0,50.1581,50.2944,50.1257,50.2295,77200.0
2014-09-16 12:00:00,77.41,77.65,77.41,77.64,37600.0,50.2295,50.3852,50.2295,50.3787,37600.0
2014-09-16 12:30:00,77.66,77.75,77.63,77.69,31800.0,50.3917,50.4501,50.3723,50.4112,31800.0
2014-09-16 13:00:00,77.7,77.96,77.65,77.96,56500.0,50.4177,50.5864,50.3852,50.5864,56500.0
2014-09-16 13:30:00,77.98,78.12,77.96,78.1,46500.0,50.5994,50.6902,50.5864,50.6772,46500.0
2014-09-16 14:00:00,78.11,78.25,78.11,78.23,35200.0,50.6837,50.7746,50.6837,50.7616,35200.0
2014-09-16 14:30:00,78.23,78.27,78.13,78.19,44800.0,50.7616,50.7875,50.6967,50.7356,44800.0
2014-09-16 15:00:00,78.18,78.31,78.18,78.28,53900.0,50.7291,50.8135,50.7291,50.794,53900.0
2014-09-16 15:30:00,78.26,78.4,78.24,78.28,124600.0,50.781,50.8719,50.7681,50.794,124600.0
2014-09-17 09:30:00,78.31,79.3,78.02,79.26,143800.0,50.8135,51.4559,50.6253,51.4299,143800.0
2014-09-17 10:00:00,79.25,79.39,79.13,79.34,94300.0,51.4234,51.5143,51.3456,51.4818,94300.0
2014-09-17 10:30:00,79.34,79.38,79.2,79.28,37700.0,51.4818,51.5078,51.391,51.4429,37700.0
2014-09-17 11:00:00,79.27,79.4,79.27,79.37,17400.0,51.4364,51.5208,51.4364,51.5013,17400.0
2014-09-17 11:30:00,79.38,79.38,79.21,79.23,31800.0,51.5078,51.5078,51.3975,51.4105,31800.0
2014-09-17 12:00:00,79.24,79.26,79.14,79.19,41700.0,51.4169,51.4299,51.3521,51.3845,41700.0
2014-09-17 12:30:00,79.18,79.27,79.14,79.18,19800.0,51.378,51.4364,51.3521,51.378,19800.0
2014-09-17 13:00:00,79.16,79.17,78.96,78.96,40400.0,51.365,51.3715,51.2353,51.2353,40400.0
2014-09-17 13:30:00,78.96,79.19,78.94,79.19,30700.0,51.2353,51.3845,51.2223,51.3845,30700.0
2014-09-17 14:00:00,79.21,79.62,78.79,79.57,110800.0,51.3975,51.6635,51.125,51.6311,110800.0
2014-09-17 14:30:00,79.57,79.6,79.37,79.6,62700.0,51.6311,51.6505,51.5013,51.6505,62700.0
2014-09-17 15:00:00,79.62,79.77,79.42,79.54,57800.0,51.6635,51.7609,51.5337,51.6116,57800.0
2014-09-17 15:30:00,79.56,79.58,79.36,79.58,303500.0,51.6246,51.6376,51.4948,51.6376,303500.0
2014-09-18 09:30:00,79.57,79.85,79.44,79.82,87500.0,51.6311,51.8128,51.5467,51.7933,87500.0
2014-09-18 10:00:00,79.84,80.1,79.79,79.93,47900.0,51.8063,51.975,51.7738,51.8647,47900.0
2014-09-18 10:30:00,79.95,80.28,79.93,80.19,69900.0,51.8777,52.0918,51.8647,52.0334,69900.0
2014-09-18 11:00:00,80.2,80.51,80.12,80.4,66000.0,52.0399,52.241,51.988,52.1696,66000.0
2014-09-18 11:30:00,80.4,80.43,80.19,80.19,42600.0,52.1696,52.1891,52.0334,52.0334,42600.0
2014-09-18 12:00:00,80.19,80.55,80.19,80.48,167700.0,52.0334,52.267,52.0334,52.2216,167700.0
2014-09-18 12:30:00,80.47,80.56,80.47,80.56,55700.0,52.2151,52.2735,52.2151,52.2735,55700.0
2014-09-18 13:00:00,80.55,80.78,80.5,80.75,83900.0,52.267,52.4162,52.2345,52.3968,83900.0
2014-09-18 13:30:00,80.72,80.82,80.55,80.7,123300.0,52.3773,52.4422,52.267,52.3643,123300.0
2014-09-18 14:00:00,80.7,80.85,80.65,80.74,82400.0,52.3643,52.4616,52.3319,52.3903,82400.0
2014-09-18 14:30:00,80.73,80.78,80.68,80.76,29400.0,52.3838,52.4162,52.3513,52.4032,29400.0
2014-09-18 15:00:00,80.76,80.81,80.74,80.78,52400.0,52.4032,52.4357,52.3903,52.4162,52400.0
2014-09-18 15:30:00,80.78,80.89,80.74,80.86,155700.0,52.4162,52.4876,52.3903,52.4681,155700.0
2014-09-19 09:30:00,81.23,81.27,80.83,80.91,382700.0,52.7082,52.7342,52.4487,52.5006,382700.0
2014-09-19 10:00:00,80.9,80.99,80.72,80.88,42200.0,52.4941,52.5525,52.3773,52.4811,42200.0
2014-09-19 10:30:00,80.85,80.97,80.62,80.65,26200.0,52.4616,52.5395,52.3124,52.3319,26200.0
2014-09-19 11:00:00,80.64,80.84,80.64,80.8,34800.0,52.3254,52.4551,52.3254,52.4292,34800.0
2014-09-19 11:30:00,80.79,80.83,80.56,80.79,55400.0,52.4227,52.4487,52.2735,52.4227,55400.0
2014-09-19 12:00:00,80.8,81.02,80.72,80.9,178300.0,52.4292,52.5719,52.3773,52.4941,178300.0
2014-09-19 12:30:00,80.91,80.97,80.8,80.93,218500.0,52.5006,52.5395,52.4292,52.5135,218500.0
2014-09-19 13:00:00,80.93,80.96,80.56,80.64,65400.0,52.5135,52.533,52.2735,52.3254,65400.0
2014-09-19 13:30:00,80.61,80.72,80.52,80.6,29200.0,52.3059,52.3773,52.2475,52.2994,29200.0
2014-09-19 14:00:00,80.58,80.67,80.52,80.67,23000.0,52.2864,52.3448,52.2475,52.3448,23000.0
2014-09-19 14:30:00,80.65,80.77,80.63,80.75,27600.0,52.3319,52.4097,52.3189,52.3968,27600.0
2014-09-19 15:00:00,80.73,80.74,80.63,80.66,42800.0,52.3838,52.3903,52.3189,52.3384,42800.0
2014-09-19 15:30:00,80.67,80.88,80.55,80.77,407300.0,52.3448,52.4811,52.267,52.4097,407300.0
2014-09-22 09:30:00,80.52,80.68,80.22,80.64,139500.0,52.2475,52.3513,52.0528,52.3254,139500.0
2014-09-22 10:00:00,80.57,80.78,80.33,80.43,125900.0,52.28,52.4162,52.1242,52.1891,125900.0
2014-09-22 10:30:00,80.42,80.51,80.16,80.22,179600.0,52.1826,52.241,52.0139,52.0528,179600.0
2014-09-22 11:00:00,80.21,80.36,80.12,80.28,44200.0,52.0464,52.1437,51.988,52.0918,44200.0
2014-09-22 11:30:00,80.28,80.31,80.02,80.18,67900.0,52.0918,52.1112,51.9231,52.0269,67900.0
2014-09-22 12:00:00,80.16,80.27,80.1,80.18,85300.0,52.0139,52.0853,51.975,52.0269,85300.0
2014-09-22 12:30:00,80.18,80.25,80.14,80.22,74500.0,52.0269,52.0723,52.0009,52.0528,74500.0
2014-09-22 13:00:00,80.19,80.23,80.05,80.11,72600.0,52.0334,52.0593,51.9425,51.9815,72600.0
2014-09-22 13:30:00,80.11,80.14,79.97,80.02,95600.0,51.9815,52.0009,51.8906,51.9231,95600.0
2014-09-22 14:00:00,80.02,80.07,79.89,80.02,199500.0,51.9231,51.9555,51.8387,51.9231,199500.0
2014-09-22 14:30:00,80.02,80.15,79.98,80.09,65100.0,51.9231,52.0074,51.8971,51.9685,65100.0
2014-09-22 15:00:00,80.1,80.14,79.96,80.06,109800.0,51.975,52.0009,51.8841,51.949,109800.0
2014-09-22 15:30:00,80.06,80.11,79.98,80.09,339300.0,51.949,51.9815,51.8971,51.9685,339300.0
2014-09-23 09:30:00,79.92,80.29,79.61,80.22,117300.0,51.8582,52.0983,51.657,52.0528,117300.0
2014-09-23 10:00:00,80.2,80.52,80.14,80.33,172500.0,52.0399,52.2475,52.0009,52.1242,172500.0
2014-09-23 10:30:00,80.32,80.34,80.03,80.17,66200.0,52.1177,52.1307,51.9296,52.0204,66200.0
2014-09-23 11:00:00,80.17,80.37,80.0,80.1,69800.0,52.0204,52.1502,51.9101,51.975,69800.0
2014-09-23 11:30:00,80.1,80.2,80.06,80.1,27700.0,51.975,52.0399,51.949,51.975,27700.0
2014-09-23 12:00:00,80.09,80.12,79.97,80.04,46300.0,51.9685,51.988,51.8906,51.936,46300.0
2014-09-23 12:30:00,80.03,80.11,79.99,80.07,79500.0,51.9296,51.9815,51.9036,51.9555,79500.0
2014-09-23 13:00:00,80.05,80.12,79.92,80.06,149400.0,51.9425,51.988,51.8582,51.949,149400.0
2014-09-23 13:30:00,80.08,80.18,80.0,80.04,59900.0,51.962,52.0269,51.9101,51.936,59900.0
2014-09-23 14:00:00,80.03,80.07,79.94,80.04,186400.0,51.9296,51.9555,51.8712,51.936,186400.0
2014-09-23 14:30:00,80.05,80.08,79.75,79.78,35400.0,51.9425,51.962,51.7479,51.7673,35400.0
2014-09-23 15:00:00,79.79,79.9,79.79,79.85,79700.0,51.7738,51.8452,51.7738,51.8128,79700.0
2014-09-23 15:30:00,79.88,80.0,79.79,80.0,440500.0,51.8322,51.9101,51.7738,51.9101,440500.0
2014-09-24 09:30:00,79.99,80.4,79.9,80.14,113000.0,51.9036,52.1696,51.8452,52.0009,113000.0
2014-09-24 10:00:00,80.13,80.23,79.92,80.2,44600.0,51.9944,52.0593,51.8582,52.0399,44600.0
2014-09-24 10:30:00,80.18,80.35,80.02,80.09,99800.0,52.0269,52.1372,51.9231,51.9685,99800.0
2014-09-24 11:00:00,80.1,80.38,80.08,80.3,79100.0,51.975,52.1567,51.962,52.1048,79100.0
2014-09-24 11:30:00,80.3,80.47,80.25,80.29,98700.0,52.1048,52.2151,52.0723,52.0983,98700.0
2014-09-24 12:00:00,80.31,80.31,79.98,80.01,91700.0,52.1112,52.1112,51.8971,51.9166,91700.0
2014-09-24 12:30:00,80.0,80.2,79.99,80.18,96000.0,51.9101,52.0399,51.9036,52.0269,96000.0
2014-09-24 13:00:00,80.18,80.21,80.12,80.17,36200.0,52.0269,52.0464,51.988,52.0204,36200.0
2014-09-24 13:30:00,80.17,80.35,80.17,80.27,50700.0,52.0204,52.1372,52.0204,52.0853,50700.0
2014-09-24 14:00:00,80.29,80.31,80.17,80.29,84200.0,52.0983,52.1112,52.0204,52.0983,84200.0
2014-09-24 14:30:00,80.27,80.35,80.24,80.31,59300.0,52.0853,52.1372,52.0658,52.1112,59300.0
2014-09-24 15:00:00,80.32,80.42,80.3,80.36,79800.0,52.1177,52.1826,52.1048,52.1437,79800.0
2014-09-24 15:30:00,80.36,80.53,80.32,80.52,183500.0,52.1437,52.254,52.1177,52.2475,183500.0
2014-09-25 09:30:00,80.33,80.51,80.11,80.26,152200.0,52.1242,52.241,51.9815,52.0788,152200.0
2014-09-25 10:00:00,80.23,80.26,79.66,79.75,125100.0,52.0593,52.0788,51.6895,51.7479,125100.0
2014-09-25 10:30:00,79.73,79.81,79.62,79.76,145700.0,51.7349,51.7868,51.6635,51.7544,145700.0
2014-09-25 11:00:00,79.76,79.76,79.36,79.53,221000.0,51.7544,51.7544,51.4948,51.6051,221000.0
2014-09-25 11:30:00,79.53,79.54,79.17,79.21,71000.0,51.6051,51.6116,51.3715,51.3975,71000.0
2014-09-25 12:00:00,79.21,79.28,78.89,78.98,45700.0,51.3975,51.4429,51.1898,51.2482,45700.0
2014-09-25 12:30:00,78.98,79.22,78.98,79.13,29300.0,51.2482,51.404,51.2482,51.3456,29300.0
2014-09-25 13:00:00,79.12,79.28,79.03,79.23,45900.0,51.3391,51.4429,51.2807,51.4105,45900.0
2014-09-25 13:30:00,79.23,79.24,79.08,79.17,103600.0,51.4105,51.4169,51.3131,51.3715,103600.0
2014-09-25 14:00:00,79.17,79.31,79.12,79.3,46300.0,51.3715,51.4624,51.3391,51.4559,46300.0
2014-09-25 14:30:00,79.3,79.43,79.29,79.34,36600.0,51.4559,51.5402,51.4494,51.4818,36600.0
2014-09-25 15:00:00,79.34,79.37,79.23,79.26,66700.0,51.4818,51.5013,51.4105,51.4299,66700.0
2014-09-25 15:30:00,79.27,79.64,79.25,79.56,438000.0,51.4364,51.6765,51.4234,51.6246,438000.0
2014-09-26 09:30:00,79.58,80.19,79.51,79.8,100700.0,51.6376,52.0334,51.5921,51.7803,100700.0
2014-09-26 10:00:00,79.89,80.06,79.63,79.63,42200.0,51.8387,51.949,51.67,51.67,42200.0
2014-09-26 10:30:00,79.65,79.78,79.47,79.6,46800.0,51.683,51.7673,51.5662,51.6505,46800.0
2014-09-26 11:00:00,79.59,79.72,79.47,79.5,27400.0,51.6441,51.7284,51.5662,51.5857,27400.0
2014-09-26 11:30:00,79.49,79.56,79.41,79.47,21500.0,51.5792,51.6246,51.5273,51.5662,21500.0
2014-09-26 12:00:00,79.5,79.6,79.43,79.54,37300.0,51.5857,51.6505,51.5402,51.6116,37300.0
2014-09-26 12:30:00,79.56,79.62,79.47,79.51,23300.0,51.6246,51.6635,51.5662,51.5921,23300.0
2014-09-26 13:00:00,79.5,79.53,79.43,79.47,21600.0,51.5857,51.6051,51.5402,51.5662,21600.0
2014-09-26 13:30:00,79.48,79.69,79.48,79.63,21700.0,51.5727,51.7089,51.5727,51.67,21700.0
2014-09-26 14:00:00,79.62,79.99,79.61,79.97,33600.0,51.6635,51.9036,51.657,51.8906,33600.0
2014-09-26 14:30:00,79.99,80.1,79.92,79.95,49100.0,51.9036,51.975,51.8582,51.8777,49100.0
2014-09-26 15:00:00,79.98,79.99,79.89,79.94,61400.0,51.8971,51.9036,51.8387,51.8712,61400.0
2014-09-26 15:30:00,79.94,80.12,79.85,80.06,156700.0,51.8712,51.988,51.8128,51.949,156700.0
2014-09-29 09:30:00,79.56,79.93,79.43,79.93,63600.0,51.6246,51.8647,51.5402,51.8647,63600.0
2014-09-29 10:00:00,79.88,80.01,79.77,79.93,39300.0,51.8322,51.9166,51.7609,51.8647,39300.0
2014-09-29 10:30:00,79.94,80.06,79.87,79.99,47700.0,51.8712,51.949,51.8257,51.9036,47700.0
2014-09-29 11:00:00,80.0,80.2,79.94,80.18,56600.0,51.9101,52.0399,51.8712,52.0269,56600.0
2014-09-29 11:30:00,80.2,80.2,80.02,80.08,24200.0,52.0399,52.0399,51.9231,51.962,24200.0
2014-09-29 12:00:00,80.09,80.09,79.81,79.82,18900.0,51.9685,51.9685,51.7868,51.7933,18900.0
2014-09-29 12:30:00,79.84,79.91,79.77,79.88,14600.0,51.8063,51.8517,51.7609,51.8322,14600.0
2014-09-29 13:00:00,79.86,79.95,79.78,79.94,57100.0,51.8193,51.8777,51.7673,51.8712,57100.0
2014-09-29 13:30:00,79.97,80.07,79.88,79.93,18900.0,51.8906,51.9555,51.8322,51.8647,18900.0
2014-09-29 14:00:00,79.92,79.98,79.72,79.76,55500.0,51.8582,51.8971,51.7284,51.7544,55500.0
2014-09-29 14:30:00,79.76,79.84,79.66,79.84,61500.0,51.7544,51.8063,51.6895,51.8063,61500.0
2014-09-29 15:00:00,79.84,80.04,79.79,79.96,95300.0,51.8063,51.936,51.7738,51.8841,95300.0
2014-09-29 15:30:00,79.99,80.0,79.77,79.84,100500.0,51.9036,51.9101,51.7609,51.8063,100500.0
2014-09-30 09:30:00,79.75,79.88,79.04,79.12,89900.0,51.7479,51.8322,51.2872,51.3391,89900.0
2014-09-30 10:00:00,79.14,79.33,78.89,79.28,85400.0,51.3521,51.4753,51.1898,51.4429,85400.0
2014-09-30 10:30:00,79.27,79.47,79.25,79.46,40600.0,51.4364,51.5662,51.4234,51.5597,40600.0
2014-09-30 11:00:00,79.47,79.74,79.45,79.73,65600.0,51.5662,51.7414,51.5532,51.7349,65600.0
2014-09-30 11:30:00,79.71,79.79,79.5,79.54,44500.0,51.7219,51.7738,51.5857,51.6116,44500.0
2014-09-30 12:00:00,79.55,79.57,79.23,79.24,48300.0,51.6181,51.6311,51.4105,51.4169,48300.0
2014-09-30 12:30:00,79.22,79.28,78.96,78.98,45000.0,51.404,51.4429,51.2353,51.2482,45000.0
2014-09-30 13:00:00,79.02,79.09,78.84,78.89,66200.0,51.2742,51.3196,51.1574,51.1898,66200.0
2014-09-30 13:30:00,78.91,78.93,78.77,78.91,33000.0,51.2028,51.2158,51.112,51.2028,33000.0
2014-09-30 14:00:00,78.91,79.04,78.88,79.04,87500.0,51.2028,51.2872,51.1834,51.2872,87500.0
2014-09-30 14:30:00,79.03,79.06,78.95,78.95,54100.0,51.2807,51.3002,51.2288,51.2288,54100.0
2014-09-30 15:00:00,78.95,78.98,78.78,78.96,110900.0,51.2288,51.2482,51.1185,51.2353,110900.0
2014-09-30 15:30:00,78.96,79.02,78.76,78.79,288000.0,51.2353,51.2742,51.1055,51.125,288000.0
2014-10-01 09:30:00,78.88,78.88,77.57,77.62,165700.0,51.1834,51.1834,50.3333,50.3658,165700.0
2014-10-01 10:00:00,77.6,77.77,77.4,77.75,105400.0,50.3528,50.4631,50.223,50.4501,105400.0
2014-10-01 10:30:00,77.76,77.78,77.5,77.58,84800.0,50.4566,50.4696,50.2879,50.3398,84800.0
2014-10-01 11:00:00,77.58,77.83,77.55,77.81,118200.0,50.3398,50.502,50.3203,50.4891,118200.0
2014-10-01 11:30:00,77.81,77.82,77.57,77.75,37900.0,50.4891,50.4955,50.3333,50.4501,37900.0
2014-10-01 12:00:00,77.74,77.77,77.61,77.71,41400.0,50.4436,50.4631,50.3593,50.4242,41400.0
2014-10-01 12:30:00,77.7,77.7,77.35,77.37,62700.0,50.4177,50.4177,50.1906,50.2035,62700.0
2014-10-01 13:00:00,77.37,77.41,77.24,77.25,75500.0,50.2035,50.2295,50.1192,50.1257,75500.0
2014-10-01 13:30:00,77.26,77.31,77.1,77.12,120400.0,50.1322,50.1646,50.0284,50.0413,120400.0
2014-10-01 14:00:00,77.12,77.22,76.98,77.12,99600.0,50.0413,50.1062,49.9505,50.0413,99600.0
2014-10-01 14:30:00,77.13,77.21,76.77,76.89,175500.0,50.0478,50.0997,49.8142,49.8921,175500.0
2014-10-01 15:00:00,76.91,76.97,76.29,76.56,286300.0,49.9051,49.944,49.5028,49.678,286300.0
2014-10-01 15:30:00,76.56,76.74,76.5,76.53,345800.0,49.678,49.7948,49.639,49.6585,345800.0
2014-10-02 09:30:00,76.26,76.62,76.1,76.34,95600.0,49.4833,49.7169,49.3795,49.5352,95600.0
2014-10-02 10:00:00,76.34,76.38,76.14,76.14,87300.0,49.5352,49.5612,49.4054,49.4054,87300.0
2014-10-02 10:30:00,76.14,76.14,75.93,76.04,80900.0,49.4054,49.4054,49.2692,49.3405,80900.0
2014-10-02 11:00:00,76.06,76.23,76.05,76.16,81800.0,49.3535,49.4638,49.347,49.4184,81800.0
2014-10-02 11:30:00,76.15,76.16,75.58,75.89,67700.0,49.4119,49.4184,49.0421,49.2432,67700.0
2014-10-02 12:00:00,75.94,76.08,75.94,75.95,107200.0,49.2757,49.3665,49.2757,49.2821,107200.0
2014-10-02 12:30:00,75.95,76.38,75.89,76.38,104900.0,49.2821,49.5612,49.2432,49.5612,104900.0
2014-10-02 13:00:00,76.37,76.61,76.31,76.58,89300.0,49.5547,49.7104,49.5157,49.6909,89300.0
2014-10-02 13:30:00,76.6,76.84,76.54,76.75,46200.0,49.7039,49.8596,49.665,49.8012,46200.0
2014-10-02 14:00:00,76.75,76.85,76.63,76.8,52300.0,49.8012,49.8661,49.7234,49.8337,52300.0
2014-10-02 14:30:00,76.8,76.9,76.63,76.81,60400.0,49.8337,49.8986,49.7234,49.8402,60400.0
2014-10-02 15:00:00,76.81,76.84,76.58,76.63,65100.0,49.8402,49.8596,49.6909,49.7234,65100.0
2014-10-02 15:30:00,76.62,76.75,76.56,76.64,156500.0,49.7169,49.8012,49.678,49.7299,156500.0
2014-10-03 09:30:00,76.27,76.67,76.12,76.41,174800.0,49.4898,49.7493,49.3925,49.5806,174800.0
2014-10-03 10:00:00,76.41,76.63,75.93,76.08,175900.0,49.5806,49.7234,49.2692,49.3665,175900.0
2014-10-03 10:30:00,76.08,76.32,76.0,76.29,53500.0,49.3665,49.5222,49.3146,49.5028,53500.0
2014-10-03 11:00:00,76.29,76.35,76.14,76.21,50100.0,49.5028,49.5417,49.4054,49.4509,50100.0
2014-10-03 11:30:00,76.22,76.26,75.95,76.01,49800.0,49.4573,49.4833,49.2821,49.3211,49800.0
2014-10-03 12:00:00,76.01,76.09,75.94,76.06,90300.0,49.3211,49.373,49.2757,49.3535,90300.0
2014-10-03 12:30:00,76.06,76.16,76.01,76.09,58600.0,49.3535,49.4184,49.3211,49.373,58600.0
2014-10-03 13:00:00,76.09,76.13,76.03,76.12,37700.0,49.373,49.3989,49.3341,49.3925,37700.0
2014-10-03 13:30:00,76.11,76.22,76.05,76.22,39700.0,49.386,49.4573,49.347,49.4573,39700.0
2014-10-03 14:00:00,76.22,76.39,76.16,76.35,40000.0,49.4573,49.5677,49.4184,49.5417,40000.0
2014-10-03 14:30:00,76.35,76.46,76.35,76.42,37300.0,49.5417,49.6131,49.5417,49.5871,37300.0
2014-10-03 15:00:00,76.42,76.47,76.3,76.35,60300.0,49.5871,49.6196,49.5093,49.5417,60300.0
2014-10-03 15:30:00,76.36,76.38,76.21,76.24,158100.0,49.5482,49.5612,49.4509,49.4703,158100.0
2014-10-06 09:30:00,76.62,76.67,76.27,76.41,197500.0,49.7169,49.7493,49.4898,49.5806,197500.0
2014-10-06 10:00:00,76.41,76.47,75.96,76.0,85800.0,49.5806,49.6196,49.2886,49.3146,85800.0
2014-10-06 10:30:00,76.0,76.05,75.54,75.69,101700.0,49.3146,49.347,49.0161,49.1134,101700.0
2014-10-06 11:00:00,75.69,75.95,75.67,75.76,75400.0,49.1134,49.2821,49.1005,49.1589,75400.0
2014-10-06 11:30:00,75.78,75.85,75.57,75.73,51500.0,49.1718,49.2173,49.0356,49.1394,51500.0
2014-10-06 12:00:00,75.77,75.97,75.76,75.89,53300.0,49.1653,49.2951,49.1589,49.2432,53300.0
2014-10-06 12:30:00,75.88,75.89,75.62,75.72,27700.0,49.2367,49.2432,49.068,49.1329,27700.0
2014-10-06 13:00:00,75.71,75.89,75.68,75.84,47900.0,49.1264,49.2432,49.1069,49.2108,47900.0
2014-10-06 13:30:00,75.86,75.9,75.8,75.83,29300.0,49.2237,49.2497,49.1848,49.2043,29300.0
2014-10-06 14:00:00,75.82,76.25,75.81,76.1,59200.0,49.1978,49.4768,49.1913,49.3795,59200.0
2014-10-06 14:30:00,76.08,76.18,75.98,75.98,76400.0,49.3665,49.4314,49.3016,49.3016,76400.0
2014-10-06 15:00:00,75.98,76.07,75.88,76.02,93500.0,49.3016,49.36,49.2367,49.3276,93500.0
2014-10-06 15:30:00,76.02,76.03,75.79,76.0,354800.0,49.3276,49.3341,49.1783,49.3146,354800.0
2014-10-07 09:30:00,75.59,75.77,75.32,75.56,209800.0,49.0485,49.1653,48.8734,49.0291,209800.0
2014-10-07 10:00:00,75.57,76.12,75.57,75.97,166600.0,49.0356,49.3925,49.0356,49.2951,166600.0
2014-10-07 10:30:00,75.99,76.13,75.83,75.86,104100.0,49.3081,49.3989,49.2043,49.2237,104100.0
2014-10-07 11:00:00,75.85,75.99,75.74,75.83,107600.0,49.2173,49.3081,49.1459,49.2043,107600.0
2014-10-07 11:30:00,75.82,76.08,75.77,76.03,64800.0,49.1978,49.3665,49.1653,49.3341,64800.0
2014-10-07 12:00:00,76.01,76.15,75.98,76.01,44200.0,49.3211,49.4119,49.3016,49.3211,44200.0
2014-10-07 12:30:00,76.02,76.02,75.85,75.89,61900.0,49.3276,49.3276,49.2173,49.2432,61900.0
2014-10-07 13:00:00,75.92,76.01,75.79,75.98,54900.0,49.2627,49.3211,49.1783,49.3016,54900.0
2014-10-07 13:30:00,76.01,76.01,75.82,75.85,90700.0,49.3211,49.3211,49.1978,49.2173,90700.0
2014-10-07 14:00:00,75.85,75.88,75.65,75.67,80700.0,49.2173,49.2367,49.0875,49.1005,80700.0
2014-10-07 14:30:00,75.67,75.87,75.6,75.73,82500.0,49.1005,49.2302,49.055,49.1394,82500.0
2014-10-07 15:00:00,75.71,75.81,75.32,75.5,159600.0,49.1264,49.1913,48.8734,48.9902,159600.0
2014-10-07 15:30:00,75.48,75.61,75.4,75.5,572400.0,48.9772,49.0615,48.9253,48.9902,572400.0
2014-10-08 09:30:00,75.75,75.86,75.17,75.5,360700.0,49.1524,49.2237,48.776,48.9902,360700.0
2014-10-08 10:00:00,75.49,75.75,75.45,75.66,271200.0,48.9837,49.1524,48.9577,49.094,271200.0
2014-10-08 10:30:00,75.67,75.69,75.5,75.66,164700.0,49.1005,49.1134,48.9902,49.094,164700.0
2014-10-08 11:00:00,75.63,75.76,75.54,75.68,110600.0,49.0745,49.1589,49.0161,49.1069,110600.0
2014-10-08 11:30:00,75.66,75.74,75.55,75.68,251200.0,49.094,49.1459,49.0226,49.1069,251200.0
2014-10-08 12:00:00,75.66,75.69,75.52,75.6,95200.0,49.094,49.1134,49.0031,49.055,95200.0
2014-10-08 12:30:00,75.63,75.68,75.49,75.53,131200.0,49.0745,49.1069,48.9837,49.0096,131200.0
2014-10-08 13:00:00,75.54,75.66,75.52,75.56,41700.0,49.0161,49.094,49.0031,49.0291,41700.0
2014-10-08 13:30:00,75.6,75.75,75.57,75.69,214700.0,49.055,49.1524,49.0356,49.1134,214700.0
2014-10-08 14:00:00,75.72,75.98,75.65,75.92,317300.0,49.1329,49.3016,49.0875,49.2627,317300.0
2014-10-08 14:30:00,75.95,75.96,75.84,75.94,169000.0,49.2821,49.2886,49.2108,49.2757,169000.0
2014-10-08 15:00:00,75.95,75.99,75.86,75.89,476500.0,49.2821,49.3081,49.2237,49.2432,476500.0
2014-10-08 15:30:00,75.9,76.04,75.79,75.83,769200.0,49.2497,49.3405,49.1783,49.2043,769200.0
2014-10-09 09:30:00,75.57,76.0,75.33,75.64,109000.0,49.0356,49.3146,48.8798,49.081,109000.0
2014-10-09 10:00:00,75.72,75.93,75.64,75.66,100000.0,49.1329,49.2692,49.081,49.094,100000.0
2014-10-09 10:30:00,75.65,75.82,75.44,75.8,84400.0,49.0875,49.1978,48.9512,49.1848,84400.0
2014-10-09 11:00:00,75.79,75.91,75.66,75.81,71500.0,49.1783,49.2562,49.094,49.1913,71500.0
2014-10-09 11:30:00,75.83,75.87,74.94,75.05,75400.0,49.2043,49.2302,48.6268,48.6982,75400.0
2014-10-09 12:00:00,75.08,75.08,74.57,74.64,151500.0,48.7176,48.7176,48.3867,48.4321,151500.0
2014-10-09 12:30:00,74.63,74.73,74.4,74.59,123000.0,48.4256,48.4905,48.2764,48.3997,123000.0
2014-10-09 13:00:00,74.61,74.61,74.12,74.44,166800.0,48.4127,48.4127,48.0947,48.3023,166800.0
2014-10-09 13:30:00,74.43,74.64,74.24,74.44,133800.0,48.2959,48.4321,48.1726,48.3023,133800.0
2014-10-09 14:00:00,74.42,74.42,73.88,73.93,172400.0,48.2894,48.2894,47.939,47.9714,172400.0
2014-10-09 14:30:00,73.92,74.17,73.82,74.08,214500.0,47.9649,48.1271,47.9,48.0687,214500.0
2014-10-09 15:00:00,74.07,74.09,73.83,73.97,217000.0,48.0623,48.0752,47.9065,47.9974,217000.0
2014-10-09 15:30:00,73.99,74.16,73.62,73.65,415100.0,48.0103,48.1207,47.7703,47.7897,415100.0
2014-10-10 09:30:00,72.0,72.1,69.87,71.02,1276700.0,46.7191,46.784,45.337,46.0832,1276700.0
2014-10-10 10:00:00,70.99,71.13,68.96,69.06,582100.0,46.0637,46.1546,44.7465,44.8114,582100.0
2014-10-10 10:30:00,69.08,69.1,67.97,68.2,1129300.0,44.8244,44.8373,44.1041,44.2534,1129300.0
2014-10-10 11:00:00,68.2,68.81,67.74,68.79,496100.0,44.2534,44.6492,43.9549,44.6362,496100.0
2014-10-10 11:30:00,68.8,69.42,68.67,69.12,149600.0,44.6427,45.045,44.5583,44.8503,149600.0
2014-10-10 12:00:00,69.14,69.35,69.0,69.21,219000.0,44.8633,44.9996,44.7725,44.9087,219000.0
2014-10-10 12:30:00,69.23,69.4,68.93,68.99,201200.0,44.9217,45.032,44.727,44.766,201200.0
2014-10-10 13:00:00,68.99,69.0,68.41,68.51,276400.0,44.766,44.7725,44.3896,44.4545,276400.0
2014-10-10 13:30:00,68.52,68.56,68.11,68.37,228700.0,44.461,44.487,44.195,44.3637,228700.0
2014-10-10 14:00:00,68.37,68.98,68.36,68.92,216400.0,44.3637,44.7595,44.3572,44.7205,216400.0
2014-10-10 14:30:00,68.92,69.05,68.82,69.01,138300.0,44.7205,44.8049,44.6557,44.7789,138300.0
2014-10-10 15:00:00,69.01,69.06,68.18,68.25,231700.0,44.7789,44.8114,44.2404,44.2858,231700.0
2014-10-10 15:30:00,68.25,68.32,67.97,68.08,642700.0,44.2858,44.3312,44.1041,44.1755,642700.0
2014-10-13 09:30:00,67.92,68.06,66.37,66.62,481800.0,44.0717,44.1625,43.0659,43.2281,481800.0
2014-10-13 10:00:00,66.68,66.87,66.44,66.48,193800.0,43.2671,43.3903,43.1113,43.1373,193800.0
2014-10-13 10:30:00,66.47,66.98,66.34,66.81,177700.0,43.1308,43.4617,43.0464,43.3514,177700.0
2014-10-13 11:00:00,66.81,67.36,66.76,67.13,276300.0,43.3514,43.7083,43.319,43.5591,276300.0
2014-10-13 11:30:00,67.15,67.86,67.15,67.64,194700.0,43.572,44.0327,43.572,43.89,194700.0
2014-10-13 12:00:00,67.63,68.07,67.55,68.07,114800.0,43.8835,44.169,43.8316,44.169,114800.0
2014-10-13 12:30:00,68.1,68.29,67.98,68.03,110500.0,44.1885,44.3118,44.1106,44.143,110500.0
2014-10-13 13:00:00,68.03,68.07,67.37,67.61,126500.0,44.143,44.169,43.7148,43.8705,126500.0
2014-10-13 13:30:00,67.6,67.71,67.01,67.09,98000.0,43.864,43.9354,43.4812,43.5331,98000.0
2014-10-13 14:00:00,67.09,67.24,66.79,66.83,178900.0,43.5331,43.6304,43.3384,43.3644,178900.0
2014-10-13 14:30:00,66.82,66.82,66.41,66.46,165200.0,43.3579,43.3579,43.0919,43.1243,165200.0
2014-10-13 15:00:00,66.45,66.49,66.1,66.18,235900.0,43.1178,43.1438,42.8907,42.9426,235900.0
2014-10-13 15:30:00,66.18,66.18,65.6,65.61,558400.0,42.9426,42.9426,42.5663,42.5728,558400.0
2014-10-14 09:30:00,66.51,66.99,65.98,66.0,244700.0,43.1568,43.4682,42.8128,42.8258,244700.0
2014-10-14 10:00:00,66.0,66.07,65.51,65.85,174700.0,42.8258,42.8712,42.5079,42.7285,174700.0
2014-10-14 10:30:00,65.92,66.28,65.7,66.02,117600.0,42.7739,43.0075,42.6312,42.8388,117600.0
2014-10-14 11:00:00,66.08,66.6,65.98,66.51,186500.0,42.8777,43.2152,42.8128,43.1568,186500.0
2014-10-14 11:30:00,66.53,67.36,66.5,67.29,204700.0,43.1697,43.7083,43.1503,43.6629,204700.0
2014-10-14 12:00:00,67.3,67.5,66.93,67.03,116200.0,43.6694,43.7991,43.4293,43.4942,116200.0
2014-10-14 12:30:00,67.0,67.08,66.76,66.86,69800.0,43.4747,43.5266,43.319,43.3839,69800.0
2014-10-14 13:00:00,66.87,67.17,66.75,66.77,105100.0,43.3903,43.585,43.3125,43.3255,105100.0
2014-10-14 13:30:00,66.8,67.05,66.61,66.99,108500.0,43.3449,43.5071,43.2216,43.4682,108500.0
2014-10-14 14:00:00,66.98,67.14,66.63,66.74,77600.0,43.4617,43.5655,43.2346,43.306,77600.0
2014-10-14 14:30:00,66.73,67.01,66.5,66.8,97000.0,43.2995,43.4812,43.1503,43.3449,97000.0
2014-10-14 15:00:00,66.83,66.89,66.2,66.54,236200.0,43.3644,43.4033,42.9556,43.1762,236200.0
2014-10-14 15:30:00,66.55,67.03,66.33,66.41,310700.0,43.1827,43.4942,43.04,43.0919,310700.0
2014-10-15 09:30:00,65.29,66.92,65.25,66.88,203200.0,42.3651,43.4228,42.3392,43.3968,203200.0
2014-10-15 10:00:00,66.87,67.08,66.34,66.49,111400.0,43.3903,43.5266,43.0464,43.1438,111400.0
2014-10-15 10:30:00,66.48,66.71,66.27,66.69,146800.0,43.1373,43.2865,43.001,43.2736,146800.0
2014-10-15 11:00:00,66.68,67.11,66.42,66.5,117300.0,43.2671,43.5461,43.0984,43.1503,117300.0
2014-10-15 11:30:00,66.52,66.96,66.5,66.75,144400.0,43.1632,43.4487,43.1503,43.3125,144400.0
2014-10-15 12:00:00,66.74,66.77,66.1,66.15,145800.0,43.306,43.3255,42.8907,42.9232,145800.0
2014-10-15 12:30:00,66.14,66.17,65.73,65.84,115700.0,42.9167,42.9361,42.6506,42.722,115700.0
2014-10-15 13:00:00,65.82,66.13,65.68,65.79,114100.0,42.709,42.9102,42.6182,42.6896,114100.0
2014-10-15 13:30:00,65.79,66.2,65.6,65.98,79600.0,42.6896,42.9556,42.5663,42.8128,79600.0
2014-10-15 14:00:00,66.01,66.61,65.89,66.34,111700.0,42.8323,43.2216,42.7545,43.0464,111700.0
2014-10-15 14:30:00,66.37,66.5,66.03,66.28,92000.0,43.0659,43.1503,42.8453,43.0075,92000.0
2014-10-15 15:00:00,66.3,67.33,66.24,67.33,224000.0,43.0205,43.6888,42.9816,43.6888,224000.0
2014-10-15 15:30:00,67.35,67.84,67.28,67.45,432000.0,43.7018,44.0198,43.6564,43.7667,432000.0
2014-10-16 09:30:00,66.33,67.86,66.18,67.47,163000.0,43.04,44.0327,42.9426,43.7797,163000.0
2014-10-16 10:00:00,67.46,67.86,66.91,67.63,104000.0,43.7732,44.0327,43.4163,43.8835,104000.0
2014-10-16 10:30:00,67.7,68.33,67.53,68.04,117000.0,43.9289,44.3377,43.8186,44.1495,117000.0
2014-10-16 11:00:00,68.08,68.41,67.81,68.28,73900.0,44.1755,44.3896,44.0003,44.3053,73900.0
2014-10-16 11:30:00,68.27,68.56,68.13,68.19,106800.0,44.2988,44.487,44.2079,44.2469,106800.0
2014-10-16 12:00:00,68.21,68.38,67.84,67.96,113300.0,44.2598,44.3702,44.0198,44.0976,113300.0
2014-10-16 12:30:00,67.93,68.29,67.87,68.26,28400.0,44.0782,44.3118,44.0392,44.2923,28400.0
2014-10-16 13:00:00,68.25,68.86,68.25,68.69,95700.0,44.2858,44.6816,44.2858,44.5713,95700.0
2014-10-16 13:30:00,68.65,68.95,68.47,68.5,99000.0,44.5453,44.74,44.4286,44.448,99000.0
2014-10-16 14:00:00,68.47,68.64,68.12,68.4,68000.0,44.4286,44.5389,44.2014,44.3831,68000.0
2014-10-16 14:30:00,68.41,68.57,67.96,68.17,74100.0,44.3896,44.4934,44.0976,44.2339,74100.0
2014-10-16 15:00:00,68.17,68.48,67.98,68.38,74300.0,44.2339,44.435,44.1106,44.3702,74300.0
2014-10-16 15:30:00,68.4,68.57,68.21,68.23,234600.0,44.3831,44.4934,44.2598,44.2728,234600.0
2014-10-17 09:30:00,68.93,69.55,68.85,69.27,168200.0,44.727,45.1293,44.6751,44.9477,168200.0
2014-10-17 10:00:00,69.27,69.43,68.94,69.37,81800.0,44.9477,45.0515,44.7335,45.0125,81800.0
2014-10-17 10:30:00,69.38,69.38,69.02,69.16,52700.0,45.019,45.019,44.7854,44.8763,52700.0
2014-10-17 11:00:00,69.18,69.46,69.1,69.34,24500.0,44.8893,45.0709,44.8373,44.9931,24500.0
2014-10-17 11:30:00,69.36,69.62,69.26,69.47,49400.0,45.0061,45.1748,44.9412,45.0774,49400.0
2014-10-17 12:00:00,69.46,69.57,69.12,69.15,41700.0,45.0709,45.1423,44.8503,44.8698,41700.0
2014-10-17 12:30:00,69.16,69.23,68.97,69.15,35000.0,44.8763,44.9217,44.753,44.8698,35000.0
2014-10-17 13:00:00,69.17,69.18,68.61,68.65,49200.0,44.8828,44.8893,44.5194,44.5453,49200.0
2014-10-17 13:30:00,68.62,68.81,68.47,68.57,43100.0,44.5259,44.6492,44.4286,44.4934,43100.0
2014-10-17 14:00:00,68.55,68.57,68.3,68.45,41900.0,44.4805,44.4934,44.3182,44.4156,41900.0
2014-10-17 14:30:00,68.46,68.83,68.43,68.75,44900.0,44.4221,44.6621,44.4026,44.6102,44900.0
2014-10-17 15:00:00,68.72,68.72,68.34,68.6,79700.0,44.5908,44.5908,44.3442,44.5129,79700.0
2014-10-17 15:30:00,68.61,68.77,68.44,68.44,177400.0,44.5194,44.6232,44.4091,44.4091,177400.0
2014-10-20 09:30:00,68.27,69.0,67.84,68.98,66000.0,44.2988,44.7725,44.0198,44.7595,66000.0
2014-10-20 10:00:00,68.99,69.14,68.69,69.0,68100.0,44.766,44.8633,44.5713,44.7725,68100.0
2014-10-20 10:30:00,69.0,69.29,68.85,69.24,58700.0,44.7725,44.9606,44.6751,44.9282,58700.0
2014-10-20 11:00:00,69.17,69.28,69.05,69.28,45300.0,44.8828,44.9541,44.8049,44.9541,45300.0
2014-10-20 11:30:00,69.26,69.31,69.03,69.09,27600.0,44.9412,44.9736,44.7919,44.8309,27600.0
2014-10-20 12:00:00,69.1,69.44,69.09,69.37,79900.0,44.8373,45.058,44.8309,45.0125,79900.0
2014-10-20 12:30:00,69.37,69.37,69.07,69.24,52800.0,45.0125,45.0125,44.8179,44.9282,52800.0
2014-10-20 13:00:00,69.26,69.41,69.14,69.34,50200.0,44.9412,45.0385,44.8633,44.9931,50200.0
2014-10-20 13:30:00,69.34,69.34,69.08,69.1,31400.0,44.9931,44.9931,44.8244,44.8373,31400.0
2014-10-20 14:00:00,69.09,69.42,69.09,69.33,44700.0,44.8309,45.045,44.8309,44.9866,44700.0
2014-10-20 14:30:00,69.32,69.42,69.28,69.37,47800.0,44.9801,45.045,44.9541,45.0125,47800.0
2014-10-20 15:00:00,69.38,69.59,69.38,69.52,56600.0,45.019,45.1553,45.019,45.1099,56600.0
2014-10-20 15:30:00,69.53,69.58,69.44,69.55,126900.0,45.1164,45.1488,45.058,45.1293,126900.0
2014-10-21 09:30:00,69.73,70.43,66.47,69.91,94600.0,45.2461,45.7003,43.1308,45.3629,94600.0
2014-10-21 10:00:00,69.91,70.26,69.77,70.15,67700.0,45.3629,45.59,45.2721,45.5187,67700.0
2014-10-21 10:30:00,70.17,70.34,70.09,70.34,48500.0,45.5316,45.642,45.4797,45.642,48500.0
2014-10-21 11:00:00,70.38,70.39,70.18,70.27,53000.0,45.6679,45.6744,45.5381,45.5965,53000.0
2014-10-21 11:30:00,70.28,70.59,70.28,70.4,42300.0,45.603,45.8042,45.603,45.6809,42300.0
2014-10-21 12:00:00,70.41,70.75,70.37,70.68,25000.0,45.6874,45.908,45.6614,45.8626,25000.0
2014-10-21 12:30:00,70.65,70.65,70.36,70.43,28600.0,45.8431,45.8431,45.6549,45.7003,28600.0
2014-10-21 13:00:00,70.45,70.57,70.42,70.45,28200.0,45.7133,45.7912,45.6939,45.7133,28200.0
2014-10-21 13:30:00,70.45,70.87,70.45,70.81,55000.0,45.7133,45.9859,45.7133,45.9469,55000.0
2014-10-21 14:00:00,70.8,71.0,70.75,71.0,37400.0,45.9404,46.0702,45.908,46.0702,37400.0
2014-10-21 14:30:00,71.01,71.06,70.85,70.95,48300.0,46.0767,46.1091,45.9729,46.0378,48300.0
2014-10-21 15:00:00,70.93,71.37,70.93,71.37,74800.0,46.0248,46.3103,46.0248,46.3103,74800.0
2014-10-21 15:30:00,71.38,71.4,71.2,71.39,225800.0,46.3168,46.3298,46.2,46.3233,225800.0
2014-10-22 09:30:00,71.79,71.99,70.91,71.01,217800.0,46.5828,46.7126,46.0118,46.0767,217800.0
2014-10-22 10:00:00,71.04,71.11,70.58,71.03,183900.0,46.0962,46.1416,45.7977,46.0897,183900.0
2014-10-22 10:30:00,71.02,71.15,70.92,71.14,78600.0,46.0832,46.1675,46.0183,46.1611,78600.0
2014-10-22 11:00:00,71.14,71.22,70.96,70.98,81900.0,46.1611,46.213,46.0443,46.0572,81900.0
2014-10-22 11:30:00,70.98,71.11,70.91,71.03,34600.0,46.0572,46.1416,46.0118,46.0897,34600.0
2014-10-22 12:00:00,71.01,71.13,70.76,70.77,34300.0,46.0767,46.1546,45.9145,45.921,34300.0
2014-10-22 12:30:00,70.76,70.82,70.47,70.71,31200.0,45.9145,45.9534,45.7263,45.882,31200.0
2014-10-22 13:00:00,70.72,70.86,70.64,70.69,25600.0,45.8885,45.9794,45.8366,45.8691,25600.0
2014-10-22 13:30:00,70.69,70.72,70.52,70.61,27800.0,45.8691,45.8885,45.7587,45.8171,27800.0
2014-10-22 14:00:00,70.58,70.58,70.36,70.38,35100.0,45.7977,45.7977,45.6549,45.6679,35100.0
2014-10-22 14:30:00,70.38,70.67,70.26,70.67,46400.0,45.6679,45.8561,45.59,45.8561,46400.0
2014-10-22 15:00:00,70.69,70.72,70.42,70.44,72900.0,45.8691,45.8885,45.6939,45.7068,72900.0
2014-10-22 15:30:00,70.42,70.45,70.24,70.3,135600.0,45.6939,45.7133,45.5771,45.616,135600.0
2014-10-23 09:30:00,70.74,71.7,70.08,71.0,255400.0,45.9015,46.5244,45.4732,46.0702,255400.0
2014-10-23 10:00:00,71.01,71.28,70.99,71.06,172100.0,46.0767,46.2519,46.0637,46.1091,172100.0
2014-10-23 10:30:00,71.03,71.2,70.97,71.17,85400.0,46.0897,46.2,46.0507,46.1805,85400.0
2014-10-23 11:00:00,71.17,71.5,71.08,71.12,88100.0,46.1805,46.3946,46.1221,46.1481,88100.0
2014-10-23 11:30:00,71.12,71.36,71.06,71.25,58700.0,46.1481,46.3038,46.1091,46.2324,58700.0
2014-10-23 12:00:00,71.26,71.31,71.15,71.24,111000.0,46.2389,46.2714,46.1675,46.2259,111000.0
2014-10-23 12:30:00,71.24,71.49,71.16,71.28,156500.0,46.2259,46.3882,46.174,46.2519,156500.0
2014-10-23 13:00:00,71.27,71.32,71.18,71.31,250000.0,46.2454,46.2778,46.187,46.2714,250000.0
2014-10-23 13:30:00,71.34,71.63,71.28,71.34,207200.0,46.2908,46.479,46.2519,46.2908,207200.0
2014-10-23 14:00:00,71.34,71.54,71.22,71.33,286000.0,46.2908,46.4206,46.213,46.2843,286000.0
2014-10-23 14:30:00,71.33,71.34,70.82,71.18,156900.0,46.2843,46.2908,45.9534,46.187,156900.0
2014-10-23 15:00:00,71.19,71.38,70.97,71.0,312100.0,46.1935,46.3168,46.0507,46.0702,312100.0
2014-10-23 15:30:00,70.99,71.46,70.96,70.98,640100.0,46.0637,46.3687,46.0443,46.0572,640100.0
2014-10-24 09:30:00,76.26,78.63,73.29,77.4,2284200.0,49.4833,51.0211,47.5561,50.223,2284200.0
2014-10-24 10:00:00,77.4,77.7,76.17,76.75,921700.0,50.223,50.4177,49.4249,49.8012,921700.0
2014-10-24 10:30:00,76.75,77.31,76.07,76.23,524500.0,49.8012,50.1646,49.36,49.4638,524500.0
2014-10-24 11:00:00,76.23,76.29,75.43,75.43,420300.0,49.4638,49.5028,48.9447,48.9447,420300.0
2014-10-24 11:30:00,75.43,76.47,75.27,75.83,379100.0,48.9447,49.6196,48.8409,49.2043,379100.0
2014-10-24 12:00:00,75.82,76.23,75.62,75.85,363000.0,49.1978,49.4638,49.068,49.2173,363000.0
2014-10-24 12:30:00,75.84,75.84,75.53,75.69,313900.0,49.2108,49.2108,49.0096,49.1134,313900.0
2014-10-24 13:00:00,75.67,75.98,75.56,75.74,363000.0,49.1005,49.3016,49.0291,49.1459,363000.0
2014-10-24 13:30:00,75.76,75.99,75.71,75.86,178100.0,49.1589,49.3081,49.1264,49.2237,178100.0
2014-10-24 14:00:00,75.86,75.95,75.71,75.91,134600.0,49.2237,49.2821,49.1264,49.2562,134600.0
2014-10-24 14:30:00,75.91,76.17,75.55,75.9,201100.0,49.2562,49.4249,49.0226,49.2497,201100.0
2014-10-24 15:00:00,75.88,76.1,75.67,75.99,269400.0,49.2367,49.3795,49.1005,49.3081,269400.0
2014-10-24 15:30:00,76.0,76.42,75.78,75.9,713400.0,49.3146,49.5871,49.1718,49.2497,713400.0
2014-10-27 09:30:00,75.93,76.28,74.3,74.4,253300.0,49.2692,49.4963,48.2115,48.2764,253300.0
2014-10-27 10:00:00,74.4,74.64,74.3,74.56,194800.0,48.2764,48.4321,48.2115,48.3802,194800.0
2014-10-27 10:30:00,74.57,74.73,74.38,74.73,335200.0,48.3867,48.4905,48.2634,48.4905,335200.0
2014-10-27 11:00:00,74.73,75.13,74.54,75.12,150500.0,48.4905,48.7501,48.3672,48.7436,150500.0
2014-10-27 11:30:00,75.11,75.3,74.46,74.48,206100.0,48.7371,48.8604,48.3153,48.3283,206100.0
2014-10-27 12:00:00,74.47,74.74,74.47,74.52,62000.0,48.3218,48.497,48.3218,48.3543,62000.0
2014-10-27 12:30:00,74.51,74.74,74.42,74.55,58700.0,48.3478,48.497,48.2894,48.3737,58700.0
2014-10-27 13:00:00,74.55,75.09,74.54,74.89,91000.0,48.3737,48.7241,48.3672,48.5943,91000.0
2014-10-27 13:30:00,74.89,74.9,74.56,74.56,109000.0,48.5943,48.6008,48.3802,48.3802,109000.0
2014-10-27 14:00:00,74.55,74.93,74.53,74.77,108300.0,48.3737,48.6203,48.3607,48.5165,108300.0
2014-10-27 14:30:00,74.77,75.0,74.75,74.95,163900.0,48.5165,48.6657,48.5035,48.6333,163900.0
2014-10-27 15:00:00,74.93,74.98,74.81,74.87,142100.0,48.6203,48.6527,48.5424,48.5814,142100.0
2014-10-27 15:30:00,74.87,75.09,74.85,75.06,335500.0,48.5814,48.7241,48.5684,48.7046,335500.0
2014-10-28 09:30:00,75.25,75.73,75.02,75.21,199600.0,48.8279,49.1394,48.6787,48.802,199600.0
2014-10-28 10:00:00,75.19,75.34,75.1,75.32,89800.0,48.789,48.8863,48.7306,48.8734,89800.0
2014-10-28 10:30:00,75.32,75.61,75.3,75.55,106900.0,48.8734,49.0615,48.8604,49.0226,106900.0
2014-10-28 11:00:00,75.57,76.0,75.55,75.81,311800.0,49.0356,49.3146,49.0226,49.1913,311800.0
2014-10-28 11:30:00,75.78,75.89,75.31,75.31,146300.0,49.1718,49.2432,48.8669,48.8669,146300.0
2014-10-28 12:00:00,75.31,75.33,75.08,75.19,80800.0,48.8669,48.8798,48.7176,48.789,80800.0
2014-10-28 12:30:00,75.18,75.19,74.97,75.08,92700.0,48.7825,48.789,48.6462,48.7176,92700.0
2014-10-28 13:00:00,75.08,75.5,75.04,75.42,71400.0,48.7176,48.9902,48.6917,48.9382,71400.0
2014-10-28 13:30:00,75.43,75.69,75.36,75.65,63100.0,48.9447,49.1134,48.8993,49.0875,63100.0
2014-10-28 14:00:00,75.66,75.7,75.29,75.51,65400.0,49.094,49.1199,48.8539,48.9966,65400.0
2014-10-28 14:30:00,75.49,75.56,75.28,75.45,111600.0,48.9837,49.0291,48.8474,48.9577,111600.0
2014-10-28 15:00:00,75.47,75.9,75.4,75.83,267000.0,48.9707,49.2497,48.9253,49.2043,267000.0
2014-10-28 15:30:00,75.83,76.11,75.8,76.1,292000.0,49.2043,49.386,49.1848,49.3795,292000.0
2014-10-29 09:30:00,74.92,76.26,74.92,76.26,185000.0,48.6138,49.4833,48.6138,49.4833,185000.0
2014-10-29 10:00:00,76.25,76.29,75.86,76.11,91200.0,49.4768,49.5028,49.2237,49.386,91200.0
2014-10-29 10:30:00,76.09,76.29,75.94,75.99,54200.0,49.373,49.5028,49.2757,49.3081,54200.0
2014-10-29 11:00:00,76.0,76.67,76.0,76.65,159600.0,49.3146,49.7493,49.3146,49.7364,159600.0
2014-10-29 11:30:00,76.65,76.69,76.05,76.24,95400.0,49.7364,49.7623,49.347,49.4703,95400.0
2014-10-29 12:00:00,76.23,76.61,76.12,76.43,247000.0,49.4638,49.7104,49.3925,49.5936,247000.0
2014-10-29 12:30:00,76.44,76.65,76.3,76.53,116000.0,49.6001,49.7364,49.5093,49.6585,116000.0
2014-10-29 13:00:00,76.54,76.69,76.52,76.6,142500.0,49.665,49.7623,49.652,49.7039,142500.0
2014-10-29 13:30:00,76.6,76.69,76.47,76.47,102500.0,49.7039,49.7623,49.6196,49.6196,102500.0
2014-10-29 14:00:00,76.47,76.48,75.8,76.15,135000.0,49.6196,49.626,49.1848,49.4119,135000.0
2014-10-29 14:30:00,76.13,76.22,75.8,76.05,120900.0,49.3989,49.4573,49.1848,49.347,120900.0
2014-10-29 15:00:00,76.05,76.16,75.89,76.12,134200.0,49.347,49.4184,49.2432,49.3925,134200.0
2014-10-29 15:30:00,76.14,76.41,76.13,76.3,205400.0,49.4054,49.5806,49.3989,49.5093,205400.0
2014-10-30 09:30:00,76.24,76.3,75.57,75.76,147000.0,49.4703,49.5093,49.0356,49.1589,147000.0
2014-10-30 10:00:00,75.78,76.08,75.46,76.02,136900.0,49.1718,49.3665,48.9642,49.3276,136900.0
2014-10-30 10:30:00,76.02,76.08,75.4,75.54,103000.0,49.3276,49.3665,48.9253,49.0161,103000.0
2014-10-30 11:00:00,75.55,75.55,75.15,75.25,66400.0,49.0226,49.0226,48.763,48.8279,66400.0
2014-10-30 11:30:00,75.26,75.44,75.2,75.36,35400.0,48.8344,48.9512,48.7955,48.8993,35400.0
2014-10-30 12:00:00,75.38,75.41,75.2,75.41,52900.0,48.9123,48.9318,48.7955,48.9318,52900.0
2014-10-30 12:30:00,75.41,75.53,75.32,75.33,34800.0,48.9318,49.0096,48.8734,48.8798,34800.0
2014-10-30 13:00:00,75.34,75.99,75.33,75.83,77400.0,48.8863,49.3081,48.8798,49.2043,77400.0
2014-10-30 13:30:00,75.81,76.04,75.75,75.95,51800.0,49.1913,49.3405,49.1524,49.2821,51800.0
2014-10-30 14:00:00,75.94,76.12,75.92,76.05,295700.0,49.2757,49.3925,49.2627,49.347,295700.0
2014-10-30 14:30:00,76.04,76.15,75.73,75.81,162600.0,49.3405,49.4119,49.1394,49.1913,162600.0
2014-10-30 15:00:00,75.79,76.2,75.79,76.04,171700.0,49.1783,49.4444,49.1783,49.3405,171700.0
2014-10-30 15:30:00,76.05,76.41,76.0,76.35,214600.0,49.347,49.5806,49.3146,49.5417,214600.0
2014-10-31 09:30:00,78.37,79.45,77.99,79.31,263700.0,50.8524,51.5532,50.6059,51.4624,263700.0
2014-10-31 10:00:00,79.33,79.88,79.16,79.73,233400.0,51.4753,51.8322,51.365,51.7349,233400.0
2014-10-31 10:30:00,79.73,79.73,79.34,79.37,110200.0,51.7349,51.7349,51.4818,51.5013,110200.0
2014-10-31 11:00:00,79.4,79.51,79.21,79.27,65400.0,51.5208,51.5921,51.3975,51.4364,65400.0
2014-10-31 11:30:00,79.27,79.27,78.74,78.76,96200.0,51.4364,51.4364,51.0925,51.1055,96200.0
2014-10-31 12:00:00,78.74,78.75,78.45,78.49,83100.0,51.0925,51.099,50.9043,50.9303,83100.0
2014-10-31 12:30:00,78.5,78.85,78.5,78.77,36700.0,50.9368,51.1639,50.9368,51.112,36700.0
2014-10-31 13:00:00,78.79,78.88,78.68,78.79,43300.0,51.125,51.1834,51.0536,51.125,43300.0
2014-10-31 13:30:00,78.82,78.84,78.68,78.69,45000.0,51.1444,51.1574,51.0536,51.0601,45000.0
2014-10-31 14:00:00,78.71,78.79,78.66,78.69,54000.0,51.073,51.125,51.0406,51.0601,54000.0
2014-10-31 14:30:00,78.68,78.76,78.66,78.72,60600.0,51.0536,51.1055,51.0406,51.0795,60600.0
2014-10-31 15:00:00,78.74,78.91,78.66,78.87,73600.0,51.0925,51.2028,51.0406,51.1769,73600.0
2014-10-31 15:30:00,78.86,79.15,78.81,79.15,256400.0,51.1704,51.3585,51.1379,51.3585,256400.0
2014-11-03 09:30:00,79.04,80.45,79.02,80.45,113000.0,51.2872,52.2021,51.2742,52.2021,113000.0
2014-11-03 10:00:00,80.44,80.52,79.84,79.93,121600.0,52.1956,52.2475,51.8063,51.8647,121600.0
2014-11-03 10:30:00,79.95,80.06,79.64,79.8,61800.0,51.8777,51.949,51.6765,51.7803,61800.0
2014-11-03 11:00:00,79.8,79.86,79.72,79.78,82400.0,51.7803,51.8193,51.7284,51.7673,82400.0
2014-11-03 11:30:00,79.79,79.85,79.73,79.78,76500.0,51.7738,51.8128,51.7349,51.7673,76500.0
2014-11-03 12:00:00,79.78,79.88,79.76,79.83,111300.0,51.7673,51.8322,51.7544,51.7998,111300.0
2014-11-03 12:30:00,79.83,79.86,79.75,79.84,41700.0,51.7998,51.8193,51.7479,51.8063,41700.0
2014-11-03 13:00:00,79.84,79.9,79.81,79.88,37200.0,51.8063,51.8452,51.7868,51.8322,37200.0
2014-11-03 13:30:00,79.87,79.89,79.74,79.83,65300.0,51.8257,51.8387,51.7414,51.7998,65300.0
2014-11-03 14:00:00,79.83,80.03,79.81,79.87,114900.0,51.7998,51.9296,51.7868,51.8257,114900.0
2014-11-03 14:30:00,79.88,79.89,79.62,79.85,135500.0,51.8322,51.8387,51.6635,51.8128,135500.0
2014-11-03 15:00:00,79.86,80.11,79.85,79.85,239400.0,51.8193,51.9815,51.8128,51.8128,239400.0
2014-11-03 15:30:00,79.87,80.05,79.84,79.96,323400.0,51.8257,51.9425,51.8063,51.8841,323400.0
2014-11-04 09:30:00,79.67,79.99,79.35,79.88,181500.0,51.696,51.9036,51.4883,51.8322,181500.0
2014-11-04 10:00:00,79.88,80.0,79.69,79.87,204200.0,51.8322,51.9101,51.7089,51.8257,204200.0
2014-11-04 10:30:00,79.87,79.97,79.37,79.37,124200.0,51.8257,51.8906,51.5013,51.5013,124200.0
2014-11-04 11:00:00,79.37,79.45,79.12,79.31,68100.0,51.5013,51.5532,51.3391,51.4624,68100.0
2014-11-04 11:30:00,79.34,79.51,79.26,79.34,65200.0,51.4818,51.5921,51.4299,51.4818,65200.0
2014-11-04 12:00:00,79.33,79.89,79.33,79.86,99900.0,51.4753,51.8387,51.4753,51.8193,99900.0
2014-11-04 12:30:00,79.86,80.42,79.86,80.18,99300.0,51.8193,52.1826,51.8193,52.0269,99300.0
2014-11-04 13:00:00,80.17,80.56,80.11,80.21,93400.0,52.0204,52.2735,51.9815,52.0464,93400.0
2014-11-04 13:30:00,80.2,80.56,80.06,80.41,71400.0,52.0399,52.2735,51.949,52.1761,71400.0
2014-11-04 14:00:00,80.4,80.66,80.4,80.51,91300.0,52.1696,52.3384,52.1696,52.241,91300.0
2014-11-04 14:30:00,80.52,80.7,80.4,80.57,199100.0,52.2475,52.3643,52.1696,52.28,199100.0
2014-11-04 15:00:00,80.57,80.64,80.22,80.27,49200.0,52.28,52.3254,52.0528,52.0853,49200.0
2014-11-04 15:30:00,80.25,80.28,80.0,80.02,267600.0,52.0723,52.0918,51.9101,51.9231,267600.0
2014-11-05 09:30:00,80.32,80.56,79.54,80.43,78700.0,52.1177,52.2735,51.6116,52.1891,78700.0
2014-11-05 10:00:00,80.42,80.73,80.3,80.32,34800.0,52.1826,52.3838,52.1048,52.1177,34800.0
2014-11-05 10:30:00,80.32,80.4,80.07,80.37,36000.0,52.1177,52.1696,51.9555,52.1502,36000.0
2014-11-05 11:00:00,80.44,80.72,80.44,80.54,36300.0,52.1956,52.3773,52.1956,52.2605,36300.0
2014-11-05 11:30:00,80.53,80.98,80.44,80.96,81200.0,52.254,52.546,52.1956,52.533,81200.0
2014-11-05 12:00:00,80.94,81.11,80.91,80.94,112800.0,52.52,52.6303,52.5006,52.52,112800.0
2014-11-05 12:30:00,80.96,81.26,80.95,81.21,76600.0,52.533,52.7277,52.5265,52.6952,76600.0
2014-11-05 13:00:00,81.21,81.63,81.2,81.59,62800.0,52.6952,52.9678,52.6887,52.9418,62800.0
2014-11-05 13:30:00,81.62,81.65,80.99,80.99,98100.0,52.9613,52.9807,52.5525,52.5525,98100.0
2014-11-05 14:00:00,80.99,81.13,80.84,81.11,79400.0,52.5525,52.6433,52.4551,52.6303,79400.0
2014-11-05 14:30:00,81.12,81.17,80.92,81.05,60700.0,52.6368,52.6693,52.5071,52.5914,60700.0
2014-11-05 15:00:00,81.08,81.11,81.01,81.04,61600.0,52.6109,52.6303,52.5655,52.5849,61600.0
2014-11-05 15:30:00,81.03,81.35,80.98,81.28,144400.0,52.5784,52.7861,52.546,52.7407,144400.0
2014-11-06 09:30:00,81.46,82.03,81.28,81.4,85700.0,52.8575,53.2273,52.7407,52.8185,85700.0
2014-11-06 10:00:00,81.43,81.52,80.8,81.0,92100.0,52.838,52.8964,52.4292,52.559,92100.0
2014-11-06 10:30:00,80.99,81.23,80.69,81.12,62700.0,52.5525,52.7082,52.3578,52.6368,62700.0
2014-11-06 11:00:00,81.11,81.53,81.03,81.53,102800.0,52.6303,52.9029,52.5784,52.9029,102800.0
2014-11-06 11:30:00,81.5,81.66,81.34,81.6,191600.0,52.8834,52.9872,52.7796,52.9483,191600.0
2014-11-06 12:00:00,81.58,81.58,81.29,81.39,38200.0,52.9353,52.9353,52.7471,52.812,38200.0
2014-11-06 12:30:00,81.41,81.45,81.25,81.4,28700.0,52.825,52.851,52.7212,52.8185,28700.0
2014-11-06 13:00:00,81.4,81.42,81.26,81.32,44800.0,52.8185,52.8315,52.7277,52.7666,44800.0
2014-11-06 13:30:00,81.33,81.36,81.1,81.14,29200.0,52.7731,52.7926,52.6239,52.6498,29200.0
2014-11-06 14:00:00,81.17,81.17,80.89,80.9,49300.0,52.6693,52.6693,52.4876,52.4941,49300.0
2014-11-06 14:30:00,80.91,80.94,80.66,80.73,120400.0,52.5006,52.52,52.3384,52.3838,120400.0
2014-11-06 15:00:00,80.73,80.85,80.6,80.81,93700.0,52.3838,52.4616,52.2994,52.4357,93700.0
2014-11-06 15:30:00,80.82,80.91,80.7,80.83,166300.0,52.4422,52.5006,52.3643,52.4487,166300.0
2014-11-07 09:30:00,81.15,81.16,79.91,80.0,87200.0,52.6563,52.6628,51.8517,51.9101,87200.0
2014-11-07 10:00:00,80.07,80.07,79.3,79.35,83500.0,51.9555,51.9555,51.4559,51.4883,83500.0
2014-11-07 10:30:00,79.34,79.76,79.26,79.67,123500.0,51.4818,51.7544,51.4299,51.696,123500.0
2014-11-07 11:00:00,79.69,80.01,79.69,79.86,59900.0,51.7089,51.9166,51.7089,51.8193,59900.0
2014-11-07 11:30:00,79.86,79.99,79.68,79.73,59600.0,51.8193,51.9036,51.7025,51.7349,59600.0
2014-11-07 12:00:00,79.73,79.96,79.73,79.96,28900.0,51.7349,51.8841,51.7349,51.8841,28900.0
2014-11-07 12:30:00,79.97,79.98,79.86,79.95,35600.0,51.8906,51.8971,51.8193,51.8777,35600.0
2014-11-07 13:00:00,79.95,80.0,79.92,79.97,45400.0,51.8777,51.9101,51.8582,51.8906,45400.0
2014-11-07 13:30:00,79.97,80.1,79.96,80.08,32800.0,51.8906,51.975,51.8841,51.962,32800.0
2014-11-07 14:00:00,80.08,80.26,80.06,80.12,28200.0,51.962,52.0788,51.949,51.988,28200.0
2014-11-07 14:30:00,80.11,80.14,79.91,79.94,39600.0,51.9815,52.0009,51.8517,51.8712,39600.0
2014-11-07 15:00:00,79.97,80.0,79.76,79.76,61900.0,51.8906,51.9101,51.7544,51.7544,61900.0
2014-11-07 15:30:00,79.76,80.01,79.7,80.01,168500.0,51.7544,51.9166,51.7154,51.9166,168500.0
2014-11-10 09:30:00,80.12,80.78,79.94,80.75,90000.0,51.988,52.4162,51.8712,52.3968,90000.0
2014-11-10 10:00:00,80.69,80.85,80.18,80.19,62000.0,52.3578,52.4616,52.0269,52.0334,62000.0
2014-11-10 10:30:00,80.21,80.5,80.13,80.35,59200.0,52.0464,52.2345,51.9944,52.1372,59200.0
2014-11-10 11:00:00,80.34,80.47,80.29,80.44,42500.0,52.1307,52.2151,52.0983,52.1956,42500.0
2014-11-10 11:30:00,80.43,80.46,80.35,80.4,53100.0,52.1891,52.2086,52.1372,52.1696,53100.0
2014-11-10 12:00:00,80.4,80.42,80.13,80.13,50300.0,52.1696,52.1826,51.9944,51.9944,50300.0
2014-11-10 12:30:00,80.12,80.3,80.09,80.26,45600.0,51.988,52.1048,51.9685,52.0788,45600.0
2014-11-10 13:00:00,80.29,80.51,80.28,80.5,50000.0,52.0983,52.241,52.0918,52.2345,50000.0
2014-11-10 13:30:00,80.51,80.54,80.29,80.39,63000.0,52.241,52.2605,52.0983,52.1632,63000.0
2014-11-10 14:00:00,80.38,80.6,80.36,80.49,51400.0,52.1567,52.2994,52.1437,52.228,51400.0
2014-11-10 14:30:00,80.5,80.59,80.47,80.57,35800.0,52.2345,52.2929,52.2151,52.28,35800.0
2014-11-10 15:00:00,80.57,80.65,80.48,80.52,43900.0,52.28,52.3319,52.2216,52.2475,43900.0
2014-11-10 15:30:00,80.52,80.53,80.4,80.52,146300.0,52.2475,52.254,52.1696,52.2475,146300.0
2014-11-11 09:30:00,80.63,80.85,80.28,80.28,86200.0,52.3189,52.4616,52.0918,52.0918,86200.0
2014-11-11 10:00:00,80.32,80.52,80.28,80.32,44900.0,52.1177,52.2475,52.0918,52.1177,44900.0
2014-11-11 10:30:00,80.35,80.36,80.03,80.17,44900.0,52.1372,52.1437,51.9296,52.0204,44900.0
2014-11-11 11:00:00,80.15,80.34,80.09,80.27,37200.0,52.0074,52.1307,51.9685,52.0853,37200.0
2014-11-11 11:30:00,80.3,80.34,80.24,80.34,35600.0,52.1048,52.1307,52.0658,52.1307,35600.0
2014-11-11 12:00:00,80.34,80.42,80.26,80.39,36200.0,52.1307,52.1826,52.0788,52.1632,36200.0
2014-11-11 12:30:00,80.38,80.44,80.31,80.41,37600.0,52.1567,52.1956,52.1112,52.1761,37600.0
2014-11-11 13:00:00,80.42,80.42,80.04,80.13,31500.0,52.1826,52.1826,51.936,51.9944,31500.0
2014-11-11 13:30:00,80.12,80.27,80.09,80.24,27800.0,51.988,52.0853,51.9685,52.0658,27800.0
2014-11-11 14:00:00,80.25,80.27,80.12,80.24,38300.0,52.0723,52.0853,51.988,52.0658,38300.0
2014-11-11 14:30:00,80.25,80.25,80.05,80.07,41200.0,52.0723,52.0723,51.9425,51.9555,41200.0
2014-11-11 15:00:00,80.07,80.12,80.01,80.03,50900.0,51.9555,51.988,51.9166,51.9296,50900.0
2014-11-11 15:30:00,80.04,80.21,80.0,80.17,118400.0,51.936,52.0464,51.9101,52.0204,118400.0
2014-11-12 09:30:00,80.12,80.28,79.3,79.4,78800.0,51.988,52.0918,51.4559,51.5208,78800.0
2014-11-12 10:00:00,79.4,79.83,79.38,79.44,70400.0,51.5208,51.7998,51.5078,51.5467,70400.0
2014-11-12 10:30:00,79.46,79.68,79.41,79.59,63500.0,51.5597,51.7025,51.5273,51.6441,63500.0
2014-11-12 11:00:00,79.57,79.87,79.53,79.85,31900.0,51.6311,51.8257,51.6051,51.8128,31900.0
2014-11-12 11:30:00,79.84,80.0,79.82,80.0,36000.0,51.8063,51.9101,51.7933,51.9101,36000.0
2014-11-12 12:00:00,80.0,80.04,79.93,80.03,23000.0,51.9101,51.936,51.8647,51.9296,23000.0
2014-11-12 12:30:00,80.05,80.11,80.01,80.07,33700.0,51.9425,51.9815,51.9166,51.9555,33700.0
2014-11-12 13:00:00,80.07,80.16,80.07,80.15,20800.0,51.9555,52.0139,51.9555,52.0074,20800.0
2014-11-12 13:30:00,80.16,80.17,79.78,79.91,46800.0,52.0139,52.0204,51.7673,51.8517,46800.0
2014-11-12 14:00:00,79.92,79.96,79.74,79.82,55800.0,51.8582,51.8841,51.7414,51.7933,55800.0
2014-11-12 14:30:00,79.8,79.86,79.62,79.65,48100.0,51.7803,51.8193,51.6635,51.683,48100.0
2014-11-12 15:00:00,79.66,79.83,79.59,79.66,82500.0,51.6895,51.7998,51.6441,51.6895,82500.0
2014-11-12 15:30:00,79.68,79.85,79.65,79.72,160200.0,51.7025,51.8128,51.683,51.7284,160200.0
2014-11-13 09:30:00,79.57,80.05,79.53,79.9,77700.0,51.956,52.2695,51.9299,52.1715,77700.0
2014-11-13 10:00:00,79.91,80.07,79.86,80.0,89200.0,52.1781,52.2825,52.1454,52.2368,89200.0
2014-11-13 10:30:00,80.01,80.27,79.99,80.16,88400.0,52.2433,52.4131,52.2303,52.3413,88400.0
2014-11-13 11:00:00,80.17,80.17,79.8,79.8,56400.0,52.3478,52.3478,52.1062,52.1062,56400.0
2014-11-13 11:30:00,79.81,79.82,79.47,79.78,64800.0,52.1128,52.1193,51.8908,52.0932,64800.0
2014-11-13 12:00:00,79.79,80.04,79.76,79.95,40500.0,52.0997,52.2629,52.0801,52.2042,40500.0
2014-11-13 12:30:00,79.96,80.05,79.93,79.99,29100.0,52.2107,52.2695,52.1911,52.2303,29100.0
2014-11-13 13:00:00,79.93,80.0,79.44,79.45,26100.0,52.1911,52.2368,51.8712,51.8777,26100.0
2014-11-13 13:30:00,79.44,79.63,79.23,79.56,26100.0,51.8712,51.9952,51.734,51.9495,26100.0
2014-11-13 14:00:00,79.57,79.64,79.36,79.47,23300.0,51.956,52.0018,51.8189,51.8908,23300.0
2014-11-13 14:30:00,79.51,79.61,79.38,79.4,44900.0,51.9169,51.9822,51.832,51.845,44900.0
2014-11-13 15:00:00,79.4,79.64,79.37,79.45,56400.0,51.845,52.0018,51.8255,51.8777,56400.0
2014-11-13 15:30:00,79.44,79.65,79.39,79.45,154600.0,51.8712,52.0083,51.8385,51.8777,154600.0
2014-11-14 09:30:00,79.57,79.68,78.98,79.33,114000.0,51.956,52.0279,51.5708,51.7993,114000.0
2014-11-14 10:00:00,79.33,79.92,79.33,79.64,35400.0,51.7993,52.1846,51.7993,52.0018,35400.0
2014-11-14 10:30:00,79.66,80.11,79.51,80.01,46100.0,52.0148,52.3086,51.9169,52.2433,46100.0
2014-11-14 11:00:00,80.03,80.12,79.97,79.97,32200.0,52.2564,52.3152,52.2172,52.2172,32200.0
2014-11-14 11:30:00,80.0,80.08,79.87,80.06,25600.0,52.2368,52.2891,52.1519,52.276,25600.0
2014-11-14 12:00:00,80.06,80.31,80.05,80.28,26900.0,52.276,52.4392,52.2695,52.4196,26900.0
2014-11-14 12:30:00,80.29,80.34,80.23,80.32,32300.0,52.4262,52.4588,52.387,52.4458,32300.0
2014-11-14 13:00:00,80.32,80.5,80.31,80.4,41100.0,52.4458,52.5633,52.4392,52.498,41100.0
2014-11-14 13:30:00,80.4,80.52,80.25,80.25,36400.0,52.498,52.5764,52.4001,52.4001,36400.0
2014-11-14 14:00:00,80.23,80.3,80.02,80.15,36900.0,52.387,52.4327,52.2499,52.3348,36900.0
2014-11-14 14:30:00,80.16,80.43,80.14,80.4,89600.0,52.3413,52.5176,52.3282,52.498,89600.0
2014-11-14 15:00:00,80.39,80.45,80.22,80.25,39900.0,52.4915,52.5307,52.3805,52.4001,39900.0
2014-11-14 15:30:00,80.25,80.36,80.22,80.32,142200.0,52.4001,52.4719,52.3805,52.4458,142200.0
2014-11-17 09:30:00,79.4,79.79,79.12,79.47,128400.0,51.845,52.0997,51.6622,51.8908,128400.0
2014-11-17 10:00:00,79.51,79.55,78.84,79.17,97900.0,51.9169,51.943,51.4794,51.6949,97900.0
2014-11-17 10:30:00,79.15,79.17,78.95,79.07,62200.0,51.6818,51.6949,51.5512,51.6296,62200.0
2014-11-17 11:00:00,79.07,79.13,78.74,78.86,71800.0,51.6296,51.6687,51.4141,51.4924,71800.0
2014-11-17 11:30:00,78.83,78.84,78.64,78.81,75200.0,51.4729,51.4794,51.3488,51.4598,75200.0
2014-11-17 12:00:00,78.78,79.0,78.74,78.95,79900.0,51.4402,51.5839,51.4141,51.5512,79900.0
2014-11-17 12:30:00,78.93,79.01,78.85,78.87,65100.0,51.5382,51.5904,51.4859,51.499,65100.0
2014-11-17 13:00:00,78.85,79.04,78.79,78.99,42500.0,51.4859,51.61,51.4467,51.5773,42500.0
2014-11-17 13:30:00,79.0,79.05,78.88,78.98,46200.0,51.5839,51.6165,51.5055,51.5708,46200.0
2014-11-17 14:00:00,78.97,79.01,78.84,78.84,38300.0,51.5643,51.5904,51.4794,51.4794,38300.0
2014-11-17 14:30:00,78.84,79.0,78.8,78.92,44800.0,51.4794,51.5839,51.4533,51.5316,44800.0
2014-11-17 15:00:00,78.93,78.95,78.74,78.82,68100.0,51.5382,51.5512,51.4141,51.4663,68100.0
2014-11-17 15:30:00,78.82,79.05,78.82,79.02,153100.0,51.4663,51.6165,51.4663,51.5969,153100.0
2014-11-18 09:30:00,78.99,79.98,78.99,79.64,101800.0,51.5773,52.2238,51.5773,52.0018,101800.0
2014-11-18 10:00:00,79.74,80.04,79.64,79.87,37600.0,52.067,52.2629,52.0018,52.1519,37600.0
2014-11-18 10:30:00,79.91,80.3,79.9,80.2,42900.0,52.1781,52.4327,52.1715,52.3674,42900.0
2014-11-18 11:00:00,80.18,80.53,80.17,80.46,54600.0,52.3544,52.5829,52.3478,52.5372,54600.0
2014-11-18 11:30:00,80.45,80.61,80.43,80.54,26700.0,52.5307,52.6351,52.5176,52.5894,26700.0
2014-11-18 12:00:00,80.54,80.63,80.45,80.57,32800.0,52.5894,52.6482,52.5307,52.609,32800.0
2014-11-18 12:30:00,80.55,80.69,80.55,80.69,32400.0,52.5959,52.6874,52.5959,52.6874,32400.0
2014-11-18 13:00:00,80.69,80.7,80.52,80.6,43700.0,52.6874,52.6939,52.5764,52.6286,43700.0
2014-11-18 13:30:00,80.62,80.7,80.53,80.69,53200.0,52.6417,52.6939,52.5829,52.6874,53200.0
2014-11-18 14:00:00,80.7,80.9,80.64,80.82,93000.0,52.6939,52.8245,52.6547,52.7722,93000.0
2014-11-18 14:30:00,80.81,80.86,80.71,80.86,69600.0,52.7657,52.7984,52.7004,52.7984,69600.0
2014-11-18 15:00:00,80.85,80.91,80.82,80.87,49300.0,52.7918,52.831,52.7722,52.8049,49300.0
2014-11-18 15:30:00,80.88,80.89,80.64,80.7,331200.0,52.8114,52.818,52.6547,52.6939,331200.0
2014-11-19 09:30:00,80.65,81.0,80.23,80.56,178600.0,52.6612,52.8898,52.387,52.6025,178600.0
2014-11-19 10:00:00,80.56,80.64,80.38,80.52,93000.0,52.6025,52.6547,52.4849,52.5764,93000.0
2014-11-19 10:30:00,80.55,80.7,80.5,80.6,226100.0,52.5959,52.6939,52.5633,52.6286,226100.0
2014-11-19 11:00:00,80.6,80.71,80.53,80.7,157500.0,52.6286,52.7004,52.5829,52.6939,157500.0
2014-11-19 11:30:00,80.69,81.03,80.63,80.99,114600.0,52.6874,52.9094,52.6482,52.8832,114600.0
2014-11-19 12:00:00,81.0,81.18,80.96,80.99,65200.0,52.8898,53.0073,52.8637,52.8832,65200.0
2014-11-19 12:30:00,81.02,81.05,80.95,81.03,68300.0,52.9028,52.9224,52.8571,52.9094,68300.0
2014-11-19 13:00:00,81.03,81.1,80.98,81.0,61300.0,52.9094,52.9551,52.8767,52.8898,61300.0
2014-11-19 13:30:00,81.01,81.11,80.99,81.0,47500.0,52.8963,52.9616,52.8832,52.8898,47500.0
2014-11-19 14:00:00,81.01,81.2,80.98,81.0,178700.0,52.8963,53.0204,52.8767,52.8898,178700.0
2014-11-19 14:30:00,81.01,81.22,80.99,81.05,199300.0,52.8963,53.0334,52.8832,52.9224,199300.0
2014-11-19 15:00:00,81.04,81.16,80.94,81.0,143000.0,52.9159,52.9943,52.8506,52.8898,143000.0
2014-11-19 15:30:00,81.01,81.1,80.94,81.02,132000.0,52.8963,52.9551,52.8506,52.9028,132000.0
2014-11-20 09:30:00,80.73,80.88,80.25,80.75,541500.0,52.7135,52.8114,52.4001,52.7265,541500.0
2014-11-20 10:00:00,80.72,80.96,80.67,80.94,115100.0,52.707,52.8637,52.6743,52.8506,115100.0
2014-11-20 10:30:00,80.94,81.13,80.83,81.09,127900.0,52.8506,52.9747,52.7788,52.9485,127900.0
2014-11-20 11:00:00,81.09,81.35,81.0,81.3,109000.0,52.9485,53.1183,52.8898,53.0857,109000.0
2014-11-20 11:30:00,81.33,81.36,81.03,81.05,187700.0,53.1053,53.1248,52.9094,52.9224,187700.0
2014-11-20 12:00:00,81.07,81.07,80.84,80.84,133400.0,52.9355,52.9355,52.7853,52.7853,133400.0
2014-11-20 12:30:00,80.86,81.02,80.82,80.92,159300.0,52.7984,52.9028,52.7722,52.8375,159300.0
2014-11-20 13:00:00,80.92,80.94,80.6,80.65,107900.0,52.8375,52.8506,52.6286,52.6612,107900.0
2014-11-20 13:30:00,80.65,80.74,80.64,80.65,58400.0,52.6612,52.72,52.6547,52.6612,58400.0
2014-11-20 14:00:00,80.67,80.78,80.62,80.75,89200.0,52.6743,52.7461,52.6417,52.7265,89200.0
2014-11-20 14:30:00,80.75,80.98,80.74,80.95,148400.0,52.7265,52.8767,52.72,52.8571,148400.0
2014-11-20 15:00:00,80.95,81.22,80.93,81.17,143400.0,52.8571,53.0334,52.8441,53.0008,143400.0
2014-11-20 15:30:00,81.18,81.23,80.66,80.7,322800.0,53.0073,53.04,52.6678,52.6939,322800.0
2014-11-21 09:30:00,81.78,81.78,80.79,80.89,207500.0,53.3991,53.3991,52.7527,52.818,207500.0
2014-11-21 10:00:00,80.87,81.1,80.82,81.0,114500.0,52.8049,52.9551,52.7722,52.8898,114500.0
2014-11-21 10:30:00,81.01,81.23,80.98,81.08,116500.0,52.8963,53.04,52.8767,52.942,116500.0
2014-11-21 11:00:00,81.09,81.32,80.9,81.25,146800.0,52.9485,53.0987,52.8245,53.053,146800.0
2014-11-21 11:30:00,81.25,81.31,80.95,81.01,119200.0,53.053,53.0922,52.8571,52.8963,119200.0
2014-11-21 12:00:00,81.03,81.05,80.85,80.86,58800.0,52.9094,52.9224,52.7918,52.7984,58800.0
2014-11-21 12:30:00,80.86,80.95,80.84,80.86,59300.0,52.7984,52.8571,52.7853,52.7984,59300.0
2014-11-21 13:00:00,80.87,80.88,80.54,80.62,81600.0,52.8049,52.8114,52.5894,52.6417,81600.0
2014-11-21 13:30:00,80.63,80.97,80.55,80.94,106000.0,52.6482,52.8702,52.5959,52.8506,106000.0
2014-11-21 14:00:00,80.93,81.01,80.9,80.97,101900.0,52.8441,52.8963,52.8245,52.8702,101900.0
2014-11-21 14:30:00,80.97,81.06,80.9,80.99,117900.0,52.8702,52.929,52.8245,52.8832,117900.0
2014-11-21 15:00:00,81.0,81.27,80.99,81.2,163500.0,52.8898,53.0661,52.8832,53.0204,163500.0
2014-11-21 15:30:00,81.2,81.76,81.17,81.52,443700.0,53.0204,53.386,53.0008,53.2293,443700.0
2014-11-24 09:30:00,82.1,82.6,81.8,81.96,210900.0,53.608,53.9345,53.4121,53.5166,210900.0
2014-11-24 10:00:00,81.95,82.6,81.87,82.56,226300.0,53.5101,53.9345,53.4579,53.9084,226300.0
2014-11-24 10:30:00,82.56,82.75,82.48,82.65,145000.0,53.9084,54.0325,53.8562,53.9672,145000.0
2014-11-24 11:00:00,82.66,82.93,82.62,82.91,132000.0,53.9737,54.15,53.9476,54.1369,132000.0
2014-11-24 11:30:00,82.92,83.18,82.87,83.16,103800.0,54.1435,54.3132,54.1108,54.3002,103800.0
2014-11-24 12:00:00,83.18,83.43,83.18,83.43,171400.0,54.3132,54.4765,54.3132,54.4765,171400.0
2014-11-24 12:30:00,83.42,83.61,83.39,83.54,141900.0,54.4699,54.594,54.4504,54.5483,141900.0
2014-11-24 13:00:00,83.54,83.68,83.48,83.61,94400.0,54.5483,54.6397,54.5091,54.594,94400.0
2014-11-24 13:30:00,83.63,83.7,83.48,83.67,78600.0,54.6071,54.6528,54.5091,54.6332,78600.0
2014-11-24 14:00:00,83.68,83.92,83.6,83.67,159500.0,54.6397,54.7964,54.5875,54.6332,159500.0
2014-11-24 14:30:00,83.66,83.68,83.55,83.66,119900.0,54.6267,54.6397,54.5548,54.6267,119900.0
2014-11-24 15:00:00,83.63,83.83,83.61,83.7,213500.0,54.6071,54.7377,54.594,54.6528,213500.0
2014-11-24 15:30:00,83.7,83.78,83.63,83.7,225100.0,54.6528,54.705,54.6071,54.6528,225100.0
2014-11-25 09:30:00,83.99,84.05,83.58,83.78,280400.0,54.8421,54.8813,54.5744,54.705,280400.0
2014-11-25 10:00:00,83.75,83.92,83.53,83.64,183300.0,54.6854,54.7964,54.5418,54.6136,183300.0
2014-11-25 10:30:00,83.65,83.75,83.41,83.44,101500.0,54.6201,54.6854,54.4634,54.483,101500.0
2014-11-25 11:00:00,83.41,83.61,83.39,83.49,122900.0,54.4634,54.594,54.4504,54.5157,122900.0
2014-11-25 11:30:00,83.47,83.51,83.26,83.3,88200.0,54.5026,54.5287,54.3655,54.3916,88200.0
2014-11-25 12:00:00,83.33,83.58,83.31,83.58,62200.0,54.4112,54.5744,54.3981,54.5744,62200.0
2014-11-25 12:30:00,83.59,83.63,83.57,83.59,102200.0,54.5809,54.6071,54.5679,54.5809,102200.0
2014-11-25 13:00:00,83.59,83.85,83.53,83.84,77400.0,54.5809,54.7507,54.5418,54.7442,77400.0
2014-11-25 13:30:00,83.84,83.96,83.8,83.94,94900.0,54.7442,54.8225,54.7181,54.8095,94900.0
2014-11-25 14:00:00,83.94,84.09,83.9,84.01,92400.0,54.8095,54.9074,54.7834,54.8552,92400.0
2014-11-25 14:30:00,84.02,84.06,83.71,83.8,166700.0,54.8617,54.8878,54.6593,54.7181,166700.0
2014-11-25 15:00:00,83.79,84.06,83.73,84.02,257300.0,54.7115,54.8878,54.6724,54.8617,257300.0
2014-11-25 15:30:00,84.02,84.21,83.99,84.19,417300.0,54.8617,54.9858,54.8421,54.9727,417300.0
2014-11-26 09:30:00,67.45,67.89,67.08,67.47,397700.0,54.8344,55.1921,54.5336,54.8507,397700.0
2014-11-26 10:00:00,67.48,67.79,67.47,67.57,178100.0,54.8588,55.1108,54.8507,54.932,178100.0
2014-11-26 10:30:00,67.55,67.56,67.05,67.17,161700.0,54.9157,54.9238,54.5092,54.6068,161700.0
2014-11-26 11:00:00,67.18,67.28,67.01,67.28,121700.0,54.6149,54.6962,54.4767,54.6962,121700.0
2014-11-26 11:30:00,67.27,67.27,67.06,67.15,141700.0,54.6881,54.6881,54.5174,54.5905,141700.0
2014-11-26 12:00:00,67.15,67.15,66.9,66.95,101100.0,54.5905,54.5905,54.3873,54.4279,101100.0
2014-11-26 12:30:00,66.95,67.0,66.74,66.75,106200.0,54.4279,54.4686,54.2572,54.2653,106200.0
2014-11-26 13:00:00,66.75,67.13,66.74,67.01,125300.0,54.2653,54.5743,54.2572,54.4767,125300.0
2014-11-26 13:30:00,67.01,67.08,66.93,67.08,77900.0,54.4767,54.5336,54.4117,54.5336,77900.0
2014-11-26 14:00:00,67.07,67.12,67.0,67.08,100100.0,54.5255,54.5661,54.4686,54.5336,100100.0
2014-11-26 14:30:00,67.08,67.12,67.0,67.06,107600.0,54.5336,54.5661,54.4686,54.5174,107600.0
2014-11-26 15:00:00,67.07,67.2,67.04,67.18,138300.0,54.5255,54.6312,54.5011,54.6149,138300.0
2014-11-26 15:30:00,67.18,67.39,67.1,67.34,381200.0,54.6149,54.7856,54.5499,54.745,381200.0
2014-11-28 09:30:00,67.68,68.88,67.5,68.88,194200.0,55.0214,55.997,54.8751,55.997,194200.0
2014-11-28 10:00:00,68.92,69.58,68.72,69.58,302400.0,56.0295,56.566,55.8669,56.566,302400.0
2014-11-28 10:30:00,69.58,69.59,69.35,69.42,258300.0,56.566,56.5742,56.379,56.436,258300.0
2014-11-28 11:00:00,69.42,69.44,69.25,69.42,111800.0,56.436,56.4522,56.2977,56.436,111800.0
2014-11-28 11:30:00,69.43,69.62,69.28,69.28,133000.0,56.4441,56.5985,56.3221,56.3221,133000.0
2014-11-28 12:00:00,69.28,69.4,69.14,69.21,136000.0,56.3221,56.4197,56.2083,56.2652,136000.0
2014-11-28 12:30:00,69.21,69.44,68.98,69.43,319900.0,56.2652,56.4522,56.0782,56.4441,319900.0
2014-12-01 09:30:00,69.07,69.4,68.76,69.01,208900.0,56.1514,56.4197,55.8994,56.1026,208900.0
2014-12-01 10:00:00,69.08,69.77,69.04,69.27,147300.0,56.1595,56.7205,56.127,56.314,147300.0
2014-12-01 10:30:00,69.25,69.44,68.3,68.35,157900.0,56.2977,56.4522,55.5254,55.5661,157900.0
2014-12-01 11:00:00,68.36,68.6,68.21,68.59,138000.0,55.5742,55.7693,55.4523,55.7612,138000.0
2014-12-01 11:30:00,68.6,68.7,68.48,68.53,91000.0,55.7693,55.8506,55.6718,55.7124,91000.0
2014-12-01 12:00:00,68.52,68.92,68.45,68.76,103700.0,55.7043,56.0295,55.6474,55.8994,103700.0
2014-12-01 12:30:00,68.76,68.84,68.63,68.8,64000.0,55.8994,55.9644,55.7937,55.9319,64000.0
2014-12-01 13:00:00,68.79,69.0,68.77,68.99,78300.0,55.9238,56.0945,55.9075,56.0864,78300.0
2014-12-01 13:30:00,69.0,69.15,68.95,69.11,102400.0,56.0945,56.2165,56.0539,56.1839,102400.0
2014-12-01 14:00:00,69.11,69.22,68.82,68.86,103700.0,56.1839,56.2734,55.9482,55.9807,103700.0
2014-12-01 14:30:00,68.86,69.09,68.83,68.98,77200.0,55.9807,56.1677,55.9563,56.0782,77200.0
2014-12-01 15:00:00,68.98,69.21,68.98,69.13,104800.0,56.0782,56.2652,56.0782,56.2002,104800.0
2014-12-01 15:30:00,69.13,69.16,68.81,68.87,293300.0,56.2002,56.2246,55.94,55.9888,293300.0
2014-12-02 09:30:00,68.94,69.1,68.51,68.52,146200.0,56.0457,56.1758,55.6962,55.7043,146200.0
2014-12-02 10:00:00,68.58,68.83,68.36,68.37,94400.0,55.7531,55.9563,55.5742,55.5823,94400.0
2014-12-02 10:30:00,68.35,68.49,68.18,68.26,120300.0,55.5661,55.6799,55.4279,55.4929,120300.0
2014-12-02 11:00:00,68.28,68.45,68.25,68.31,91700.0,55.5092,55.6474,55.4848,55.5336,91700.0
2014-12-02 11:30:00,68.31,68.38,68.21,68.31,103000.0,55.5336,55.5905,55.4523,55.5336,103000.0
2014-12-02 12:00:00,68.3,68.34,68.24,68.27,95200.0,55.5254,55.558,55.4767,55.501,95200.0
2014-12-02 12:30:00,68.27,68.33,68.25,68.3,58800.0,55.501,55.5498,55.4848,55.5254,58800.0
2014-12-02 13:00:00,68.31,68.54,68.29,68.51,103800.0,55.5336,55.7205,55.5173,55.6962,103800.0
2014-12-02 13:30:00,68.5,68.66,68.38,68.63,206100.0,55.688,55.8181,55.5905,55.7937,206100.0
2014-12-02 14:00:00,68.62,68.65,68.47,68.56,67700.0,55.7856,55.81,55.6636,55.7368,67700.0
2014-12-02 14:30:00,68.55,68.71,68.53,68.68,87000.0,55.7287,55.8587,55.7124,55.8344,87000.0
2014-12-02 15:00:00,68.68,68.75,68.62,68.64,87000.0,55.8344,55.8913,55.7856,55.8018,87000.0
2014-12-02 15:30:00,68.64,68.85,68.61,68.84,339100.0,55.8018,55.9726,55.7775,55.9644,339100.0
2014-12-03 09:30:00,68.97,69.61,68.71,69.47,117800.0,56.0701,56.5904,55.8587,56.4766,117800.0
2014-12-03 10:00:00,69.5,69.84,69.41,69.75,91600.0,56.501,56.7774,56.4278,56.7042,91600.0
2014-12-03 10:30:00,69.77,69.99,69.74,69.91,69300.0,56.7205,56.8993,56.6961,56.8343,69300.0
2014-12-03 11:00:00,69.95,70.08,69.91,70.08,61600.0,56.8668,56.9725,56.8343,56.9725,61600.0
2014-12-03 11:30:00,70.1,70.18,69.98,70.15,66600.0,56.9888,57.0538,56.8912,57.0294,66600.0
2014-12-03 12:00:00,70.15,70.28,70.08,70.17,138700.0,57.0294,57.1351,56.9725,57.0457,138700.0
2014-12-03 12:30:00,70.17,70.27,70.15,70.27,93200.0,57.0457,57.127,57.0294,57.127,93200.0
2014-12-03 13:00:00,70.28,70.59,70.27,70.57,80500.0,57.1351,57.3871,57.127,57.3709,80500.0
2014-12-03 13:30:00,70.57,70.83,70.54,70.83,106600.0,57.3709,57.5822,57.3465,57.5822,106600.0
2014-12-03 14:00:00,70.83,71.19,70.82,71.19,113200.0,57.5822,57.8749,57.5741,57.8749,113200.0
2014-12-03 14:30:00,71.19,71.21,70.89,70.99,165000.0,57.8749,57.8912,57.631,57.7123,165000.0
2014-12-03 15:00:00,70.99,71.06,70.92,71.0,180300.0,57.7123,57.7692,57.6554,57.7204,180300.0
2014-12-03 15:30:00,71.01,71.05,70.95,71.01,563600.0,57.7286,57.7611,57.6798,57.7286,563600.0
2014-12-04 09:30:00,71.14,71.65,70.95,71.61,118500.0,57.8342,58.2489,57.6798,58.2163,118500.0
2014-12-04 10:00:00,71.65,71.71,71.32,71.35,78500.0,58.2489,58.2976,57.9806,58.005,78500.0
2014-12-04 10:30:00,71.35,71.36,70.77,70.81,98300.0,58.005,58.0131,57.5335,57.566,98300.0
2014-12-04 11:00:00,70.8,70.81,70.07,70.12,203900.0,57.5578,57.566,56.9644,57.005,203900.0
2014-12-04 11:30:00,70.12,70.41,69.97,70.28,146700.0,57.005,57.2408,56.8831,57.1351,146700.0
2014-12-04 12:00:00,70.27,70.59,70.09,70.54,117400.0,57.127,57.3871,56.9806,57.3465,117400.0
2014-12-04 12:30:00,70.52,70.66,70.4,70.47,66100.0,57.3302,57.444,57.2327,57.2896,66100.0
2014-12-04 13:00:00,70.45,70.52,70.31,70.48,81100.0,57.2733,57.3302,57.1595,57.2977,81100.0
2014-12-04 13:30:00,70.47,70.51,70.42,70.5,55100.0,57.2896,57.3221,57.2489,57.314,55100.0
2014-12-04 14:00:00,70.49,70.62,70.46,70.59,165900.0,57.3058,57.4115,57.2814,57.3871,165900.0
2014-12-04 14:30:00,70.59,70.6,70.42,70.47,37600.0,57.3871,57.3952,57.2489,57.2896,37600.0
2014-12-04 15:00:00,70.48,70.51,70.19,70.2,62800.0,57.2977,57.3221,57.0619,57.0701,62800.0
2014-12-04 15:30:00,70.2,70.35,70.19,70.34,206600.0,57.0701,57.192,57.0619,57.1839,206600.0
2014-12-05 09:30:00,70.35,71.09,70.33,70.62,144700.0,57.192,57.7936,57.1757,57.4115,144700.0
2014-12-05 10:00:00,70.69,70.88,70.42,70.48,109100.0,57.4684,57.6229,57.2489,57.2977,109100.0
2014-12-05 10:30:00,70.48,70.71,70.42,70.64,85300.0,57.2977,57.4847,57.2489,57.4278,85300.0
2014-12-05 11:00:00,70.63,70.73,70.6,70.68,62600.0,57.4196,57.5009,57.3952,57.4603,62600.0
2014-12-05 11:30:00,70.7,70.7,70.55,70.57,58300.0,57.4765,57.4765,57.3546,57.3709,58300.0
2014-12-05 12:00:00,70.58,70.58,70.37,70.37,61500.0,57.379,57.379,57.2083,57.2083,61500.0
2014-12-05 12:30:00,70.38,70.6,70.38,70.56,40200.0,57.2164,57.3952,57.2164,57.3627,40200.0
2014-12-05 13:00:00,70.56,70.61,70.48,70.61,34600.0,57.3627,57.4034,57.2977,57.4034,34600.0
2014-12-05 13:30:00,70.6,70.71,70.54,70.69,42100.0,57.3952,57.4847,57.3465,57.4684,42100.0
2014-12-05 14:00:00,70.69,70.74,70.62,70.65,37800.0,57.4684,57.5091,57.4115,57.4359,37800.0
2014-12-05 14:30:00,70.65,70.67,70.49,70.49,52000.0,57.4359,57.4522,57.3058,57.3058,52000.0
2014-12-05 15:00:00,70.51,70.8,70.47,70.74,206200.0,57.3221,57.5578,57.2896,57.5091,206200.0
2014-12-05 15:30:00,70.75,70.75,70.41,70.65,278900.0,57.5172,57.5172,57.2408,57.4359,278900.0
2014-12-08 09:30:00,70.4,70.76,70.15,70.23,161000.0,57.2327,57.5253,57.0294,57.0945,161000.0
2014-12-08 10:00:00,70.22,70.59,70.17,70.51,79400.0,57.0863,57.3871,57.0457,57.3221,79400.0
2014-12-08 10:30:00,70.51,70.56,70.44,70.52,65900.0,57.3221,57.3627,57.2652,57.3302,65900.0
2014-12-08 11:00:00,70.51,70.59,70.3,70.31,49900.0,57.3221,57.3871,57.1514,57.1595,49900.0
2014-12-08 11:30:00,70.3,70.37,70.18,70.36,77800.0,57.1514,57.2083,57.0538,57.2001,77800.0
2014-12-08 12:00:00,70.35,70.4,69.94,69.98,230100.0,57.192,57.2327,56.8587,56.8912,230100.0
2014-12-08 12:30:00,69.97,70.06,69.87,69.88,49600.0,56.8831,56.9562,56.8018,56.8099,49600.0
2014-12-08 13:00:00,69.9,70.08,69.71,69.8,63400.0,56.8262,56.9725,56.6717,56.7449,63400.0
2014-12-08 13:30:00,69.79,69.79,69.56,69.57,126900.0,56.7367,56.7367,56.5498,56.5579,126900.0
2014-12-08 14:00:00,69.58,69.58,69.25,69.54,78500.0,56.566,56.566,56.2977,56.5335,78500.0
2014-12-08 14:30:00,69.53,69.74,69.48,69.54,76400.0,56.5254,56.6961,56.4847,56.5335,76400.0
2014-12-08 15:00:00,69.54,69.69,69.42,69.61,69200.0,56.5335,56.6555,56.436,56.5904,69200.0
2014-12-08 15:30:00,69.62,69.67,69.44,69.56,165900.0,56.5985,56.6392,56.4522,56.5498,165900.0
2014-12-09 09:30:00,69.27,69.44,68.75,69.18,173100.0,56.314,56.4522,55.8913,56.2408,173100.0
2014-12-09 10:00:00,69.18,69.31,68.83,69.15,108600.0,56.2408,56.3465,55.9563,56.2165,108600.0
2014-12-09 10:30:00,69.15,69.69,69.1,69.3,79400.0,56.2165,56.6555,56.1758,56.3384,79400.0
2014-12-09 11:00:00,69.3,69.6,69.26,69.48,88000.0,56.3384,56.5823,56.3059,56.4847,88000.0
2014-12-09 11:30:00,69.48,69.51,69.31,69.5,42300.0,56.4847,56.5091,56.3465,56.501,42300.0
2014-12-09 12:00:00,69.47,69.54,69.36,69.42,51400.0,56.4766,56.5335,56.3872,56.436,51400.0
2014-12-09 12:30:00,69.43,69.76,69.38,69.73,60800.0,56.4441,56.7124,56.4034,56.688,60800.0
2014-12-09 13:00:00,69.75,70.01,69.71,69.96,34100.0,56.7042,56.9156,56.6717,56.875,34100.0
2014-12-09 13:30:00,69.96,70.14,69.87,69.94,46800.0,56.875,57.0213,56.8018,56.8587,46800.0
2014-12-09 14:00:00,69.93,69.99,69.79,69.92,39600.0,56.8506,56.8993,56.7367,56.8424,39600.0
2014-12-09 14:30:00,69.93,69.93,69.67,69.75,46900.0,56.8506,56.8506,56.6392,56.7042,46900.0
2014-12-09 15:00:00,69.78,69.92,69.72,69.83,74800.0,56.7286,56.8424,56.6798,56.7693,74800.0
2014-12-09 15:30:00,69.83,69.94,69.8,69.9,151500.0,56.7693,56.8587,56.7449,56.8262,151500.0
2014-12-10 09:30:00,69.82,70.37,69.57,70.34,141100.0,56.7611,57.2083,56.5579,57.1839,141100.0
2014-12-10 10:00:00,70.3,70.37,69.91,70.01,72000.0,57.1514,57.2083,56.8343,56.9156,72000.0
2014-12-10 10:30:00,70.01,70.15,69.8,70.11,55100.0,56.9156,57.0294,56.7449,56.9969,55100.0
2014-12-10 11:00:00,70.16,70.16,69.88,70.02,41100.0,57.0375,57.0375,56.8099,56.9237,41100.0
2014-12-10 11:30:00,69.99,70.01,69.81,69.81,37800.0,56.8993,56.9156,56.753,56.753,37800.0
2014-12-10 12:00:00,69.8,69.85,69.43,69.45,79900.0,56.7449,56.7855,56.4441,56.4603,79900.0
2014-12-10 12:30:00,69.47,69.62,69.44,69.51,58200.0,56.4766,56.5985,56.4522,56.5091,58200.0
2014-12-10 13:00:00,69.51,69.7,69.45,69.68,31100.0,56.5091,56.6636,56.4603,56.6473,31100.0
2014-12-10 13:30:00,69.69,69.7,69.27,69.43,66800.0,56.6555,56.6636,56.314,56.4441,66800.0
2014-12-10 14:00:00,69.39,69.4,69.16,69.31,81600.0,56.4116,56.4197,56.2246,56.3465,81600.0
2014-12-10 14:30:00,69.3,69.32,69.08,69.11,197900.0,56.3384,56.3547,56.1595,56.1839,197900.0
2014-12-10 15:00:00,69.11,69.36,69.06,69.34,210900.0,56.1839,56.3872,56.1433,56.3709,210900.0
2014-12-10 15:30:00,69.34,69.34,69.04,69.14,351200.0,56.3709,56.3709,56.127,56.2083,351200.0
2014-12-11 09:30:00,69.57,69.95,69.29,69.69,73600.0,56.5579,56.8668,56.3303,56.6555,73600.0
2014-12-11 10:00:00,69.6,70.24,69.45,70.21,79400.0,56.5823,57.1026,56.4603,57.0782,79400.0
2014-12-11 10:30:00,70.22,70.34,70.04,70.05,57400.0,57.0863,57.1839,56.94,56.9481,57400.0
2014-12-11 11:00:00,70.03,70.19,69.98,70.08,46200.0,56.9319,57.0619,56.8912,56.9725,46200.0
2014-12-11 11:30:00,70.1,70.1,69.9,69.99,46500.0,56.9888,56.9888,56.8262,56.8993,46500.0
2014-12-11 12:00:00,70.01,70.08,69.92,69.95,32700.0,56.9156,56.9725,56.8424,56.8668,32700.0
2014-12-11 12:30:00,69.97,70.04,69.92,70.02,31900.0,56.8831,56.94,56.8424,56.9237,31900.0
2014-12-11 13:00:00,70.02,70.12,69.94,69.98,46800.0,56.9237,57.005,56.8587,56.8912,46800.0
2014-12-11 13:30:00,69.99,70.08,69.78,69.79,43100.0,56.8993,56.9725,56.7286,56.7367,43100.0
2014-12-11 14:00:00,69.8,69.9,69.67,69.67,42400.0,56.7449,56.8262,56.6392,56.6392,42400.0
2014-12-11 14:30:00,69.7,69.72,69.4,69.41,58100.0,56.6636,56.6798,56.4197,56.4278,58100.0
2014-12-11 15:00:00,69.42,69.84,69.4,69.73,71600.0,56.436,56.7774,56.4197,56.688,71600.0
2014-12-11 15:30:00,69.73,69.82,69.02,69.19,337000.0,56.688,56.7611,56.1108,56.249,337000.0
2014-12-12 09:30:00,68.75,69.5,68.5,69.45,118900.0,55.8913,56.501,55.688,56.4603,118900.0
2014-12-12 10:00:00,69.4,69.65,69.18,69.65,86000.0,56.4197,56.6229,56.2408,56.6229,86000.0
2014-12-12 10:30:00,69.63,69.81,69.29,69.33,86400.0,56.6067,56.753,56.3303,56.3628,86400.0
2014-12-12 11:00:00,69.33,69.57,69.19,69.23,98400.0,56.3628,56.5579,56.249,56.2815,98400.0
2014-12-12 11:30:00,69.25,69.61,69.18,69.23,84600.0,56.2977,56.5904,56.2408,56.2815,84600.0
2014-12-12 12:00:00,69.25,69.51,69.22,69.51,89800.0,56.2977,56.5091,56.2734,56.5091,89800.0
2014-12-12 12:30:00,69.5,69.56,69.4,69.45,56100.0,56.501,56.5498,56.4197,56.4603,56100.0
2014-12-12 13:00:00,69.46,69.6,69.42,69.55,100400.0,56.4685,56.5823,56.436,56.5416,100400.0
2014-12-12 13:30:00,69.55,69.6,69.46,69.56,91600.0,56.5416,56.5823,56.4685,56.5498,91600.0
2014-12-12 14:00:00,69.55,69.6,69.41,69.42,68500.0,56.5416,56.5823,56.4278,56.436,68500.0
2014-12-12 14:30:00,69.4,69.48,69.22,69.46,67200.0,56.4197,56.4847,56.2734,56.4685,67200.0
2014-12-12 15:00:00,69.47,69.54,69.19,69.23,112300.0,56.4766,56.5335,56.249,56.2815,112300.0
2014-12-12 15:30:00,69.24,69.24,68.51,68.64,315900.0,56.2896,56.2896,55.6962,55.8018,315900.0
2014-12-15 09:30:00,68.56,69.52,68.55,68.81,90900.0,55.7368,56.5172,55.7287,55.94,90900.0
2014-12-15 10:00:00,68.81,69.03,68.58,68.79,47800.0,55.94,56.1189,55.7531,55.9238,47800.0
2014-12-15 10:30:00,68.76,68.81,68.18,68.34,66900.0,55.8994,55.94,55.4279,55.558,66900.0
2014-12-15 11:00:00,68.34,68.35,67.45,67.58,108000.0,55.558,55.5661,54.8344,54.9401,108000.0
2014-12-15 11:30:00,67.54,67.76,67.29,67.51,137300.0,54.9076,55.0864,54.7043,54.8832,137300.0
2014-12-15 12:00:00,67.5,67.8,67.42,67.73,79900.0,54.8751,55.1189,54.81,55.062,79900.0
2014-12-15 12:30:00,67.75,68.02,67.54,67.99,120700.0,55.0783,55.2978,54.9076,55.2734,120700.0
2014-12-15 13:00:00,68.0,68.01,67.62,67.78,128700.0,55.2815,55.2897,54.9726,55.1027,128700.0
2014-12-15 13:30:00,67.74,67.83,67.48,67.54,51800.0,55.0702,55.1433,54.8588,54.9076,51800.0
2014-12-15 14:00:00,67.54,67.83,67.43,67.73,73900.0,54.9076,55.1433,54.8182,55.062,73900.0
2014-12-15 14:30:00,67.73,67.86,67.53,67.67,76300.0,55.062,55.1677,54.8994,55.0133,76300.0
2014-12-15 15:00:00,67.66,67.92,67.64,67.66,95100.0,55.0051,55.2165,54.9889,55.0051,95100.0
2014-12-15 15:30:00,67.65,67.79,67.29,67.38,502300.0,54.997,55.1108,54.7043,54.7775,502300.0
2014-12-16 09:30:00,67.47,67.67,67.04,67.16,115900.0,54.8507,55.0133,54.5011,54.5987,115900.0
2014-12-16 10:00:00,67.14,67.5,66.69,67.5,140400.0,54.5824,54.8751,54.2166,54.8751,140400.0
2014-12-16 10:30:00,67.49,67.65,67.23,67.6,143100.0,54.8669,54.997,54.6556,54.9564,143100.0
2014-12-16 11:00:00,67.59,67.89,67.37,67.72,127100.0,54.9482,55.1921,54.7694,55.0539,127100.0
2014-12-16 11:30:00,67.77,68.2,67.73,67.79,84400.0,55.0946,55.4441,55.062,55.1108,84400.0
2014-12-16 12:00:00,67.84,67.91,67.61,67.7,71600.0,55.1515,55.2084,54.9645,55.0377,71600.0
2014-12-16 12:30:00,67.69,67.9,67.61,67.61,55900.0,55.0295,55.2002,54.9645,54.9645,55900.0
2014-12-16 13:00:00,67.6,67.66,67.04,67.05,42400.0,54.9564,55.0051,54.5011,54.5092,42400.0
2014-12-16 13:30:00,67.03,67.66,66.91,67.45,73800.0,54.493,55.0051,54.3954,54.8344,73800.0
2014-12-16 14:00:00,67.44,67.55,67.3,67.37,63100.0,54.8263,54.9157,54.7125,54.7694,63100.0
2014-12-16 14:30:00,67.37,67.47,67.07,67.23,73300.0,54.7694,54.8507,54.5255,54.6556,73300.0
2014-12-16 15:00:00,67.23,67.39,66.99,67.02,73200.0,54.6556,54.7856,54.4604,54.4848,73200.0
2014-12-16 15:30:00,66.99,67.26,66.68,66.72,254500.0,54.4604,54.6799,54.2084,54.2409,254500.0
2014-12-17 09:30:00,67.02,67.02,66.21,66.66,63800.0,54.4848,54.4848,53.8263,54.1922,63800.0
2014-12-17 10:00:00,66.63,66.67,66.32,66.49,41800.0,54.1678,54.2003,53.9158,54.054,41800.0
2014-12-17 10:30:00,66.49,66.74,66.41,66.51,56900.0,54.054,54.2572,53.9889,54.0702,56900.0
2014-12-17 11:00:00,66.51,66.92,66.5,66.87,58300.0,54.0702,54.4035,54.0621,54.3629,58300.0
2014-12-17 11:30:00,66.89,67.19,66.8,67.15,36700.0,54.3792,54.623,54.306,54.5905,36700.0
2014-12-17 12:00:00,67.14,67.21,66.81,66.81,24500.0,54.5824,54.6393,54.3141,54.3141,24500.0
2014-12-17 12:30:00,66.85,66.94,66.56,66.62,27800.0,54.3466,54.4198,54.1109,54.1597,27800.0
2014-12-17 13:00:00,66.61,66.67,66.54,66.66,41400.0,54.1515,54.2003,54.0946,54.1922,41400.0
2014-12-17 13:30:00,66.66,66.99,66.63,66.99,58100.0,54.1922,54.4604,54.1678,54.4604,58100.0
2014-12-17 14:00:00,67.03,67.66,66.92,67.35,93300.0,54.493,55.0051,54.4035,54.7531,93300.0
2014-12-17 14:30:00,67.39,67.47,67.01,67.11,66900.0,54.7856,54.8507,54.4767,54.558,66900.0
2014-12-17 15:00:00,67.11,67.71,66.89,67.65,75700.0,54.558,55.0458,54.3792,54.997,75700.0
2014-12-17 15:30:00,67.6,67.94,67.52,67.75,143300.0,54.9564,55.2328,54.8913,55.0783,143300.0
2014-12-18 09:30:00,68.67,68.86,68.07,68.83,116300.0,55.8262,55.9807,55.3385,55.9563,116300.0
2014-12-18 10:00:00,68.87,69.04,68.7,68.93,64400.0,55.9888,56.127,55.8506,56.0376,64400.0
2014-12-18 10:30:00,68.93,68.95,68.71,68.71,41000.0,56.0376,56.0539,55.8587,55.8587,41000.0
2014-12-18 11:00:00,68.68,68.78,68.46,68.73,54400.0,55.8344,55.9157,55.6555,55.875,54400.0
2014-12-18 11:30:00,68.72,68.96,68.61,68.94,38900.0,55.8669,56.062,55.7775,56.0457,38900.0
2014-12-18 12:00:00,68.91,68.97,68.83,68.88,35100.0,56.0213,56.0701,55.9563,55.997,35100.0
2014-12-18 12:30:00,68.9,69.15,68.9,69.04,28500.0,56.0132,56.2165,56.0132,56.127,28500.0
2014-12-18 13:00:00,69.06,69.32,69.01,69.25,36600.0,56.1433,56.3547,56.1026,56.2977,36600.0
2014-12-18 13:30:00,69.28,69.32,69.16,69.22,36200.0,56.3221,56.3547,56.2246,56.2734,36200.0
2014-12-18 14:00:00,69.23,69.29,69.13,69.16,41000.0,56.2815,56.3303,56.2002,56.2246,41000.0
2014-12-18 14:30:00,69.18,69.19,68.83,68.95,40900.0,56.2408,56.249,55.9563,56.0539,40900.0
2014-12-18 15:00:00,68.96,69.24,68.96,69.19,44800.0,56.062,56.2896,56.062,56.249,44800.0
2014-12-18 15:30:00,69.19,69.57,69.15,69.57,190300.0,56.249,56.5579,56.2165,56.5579,190300.0
2014-12-19 09:30:00,69.52,69.89,69.06,69.43,473900.0,56.5172,56.818,56.1433,56.4441,473900.0
2014-12-19 10:00:00,69.43,69.65,69.19,69.51,97900.0,56.4441,56.6229,56.249,56.5091,97900.0
2014-12-19 10:30:00,69.5,69.55,69.35,69.46,64400.0,56.501,56.5416,56.379,56.4685,64400.0
2014-12-19 11:00:00,69.42,69.52,69.35,69.47,45100.0,56.436,56.5172,56.379,56.4766,45100.0
2014-12-19 11:30:00,69.45,69.51,69.43,69.43,49100.0,56.4603,56.5091,56.4441,56.4441,49100.0
2014-12-19 12:00:00,69.42,69.48,69.24,69.29,51300.0,56.436,56.4847,56.2896,56.3303,51300.0
2014-12-19 12:30:00,69.26,69.28,69.13,69.24,37200.0,56.3059,56.3221,56.2002,56.2896,37200.0
2014-12-19 13:00:00,69.24,69.25,69.14,69.17,65500.0,56.2896,56.2977,56.2083,56.2327,65500.0
2014-12-19 13:30:00,69.17,69.3,69.17,69.3,38900.0,56.2327,56.3384,56.2327,56.3384,38900.0
2014-12-19 14:00:00,69.3,69.42,69.25,69.33,31300.0,56.3384,56.436,56.2977,56.3628,31300.0
2014-12-19 14:30:00,69.32,69.66,69.25,69.51,112300.0,56.3547,56.6311,56.2977,56.5091,112300.0
2014-12-19 15:00:00,69.51,69.68,69.45,69.67,102400.0,56.5091,56.6473,56.4603,56.6392,102400.0
2014-12-19 15:30:00,69.68,70.01,69.64,69.73,390600.0,56.6473,56.9156,56.6148,56.688,390600.0
2014-12-22 09:30:00,70.9,71.2,70.3,71.03,225400.0,57.6391,57.883,57.1514,57.7448,225400.0
2014-12-22 10:00:00,71.04,71.39,70.87,71.12,104800.0,57.753,58.0375,57.6147,57.818,104800.0
2014-12-22 10:30:00,71.12,71.64,71.06,71.64,107100.0,57.818,58.2407,57.7692,58.2407,107100.0
2014-12-22 11:00:00,71.63,71.77,71.28,71.77,81600.0,58.2326,58.3464,57.9481,58.3464,81600.0
2014-12-22 11:30:00,71.78,71.82,71.68,71.8,81300.0,58.3545,58.3871,58.2732,58.3708,81300.0
2014-12-22 12:00:00,71.79,71.87,71.7,71.84,35100.0,58.3627,58.4277,58.2895,58.4033,35100.0
2014-12-22 12:30:00,71.84,71.98,71.75,71.95,64500.0,58.4033,58.5171,58.3302,58.4927,64500.0
2014-12-22 13:00:00,71.95,72.27,71.91,72.24,62500.0,58.4927,58.7529,58.4602,58.7285,62500.0
2014-12-22 13:30:00,72.24,72.35,72.07,72.1,61500.0,58.7285,58.8179,58.5903,58.6147,61500.0
2014-12-22 14:00:00,72.08,72.11,71.95,71.98,58400.0,58.5984,58.6228,58.4927,58.5171,58400.0
2014-12-22 14:30:00,71.99,72.09,71.93,72.02,69500.0,58.5253,58.6066,58.4765,58.5497,69500.0
2014-12-22 15:00:00,72.01,72.11,71.91,72.08,111100.0,58.5415,58.6228,58.4602,58.5984,111100.0
2014-12-22 15:30:00,72.08,72.17,72.0,72.16,238100.0,58.5984,58.6716,58.5334,58.6635,238100.0
2014-12-23 09:30:00,72.52,72.99,72.52,72.89,112900.0,58.9561,59.3382,58.9561,59.2569,112900.0
2014-12-23 10:00:00,72.92,73.12,72.81,73.11,101600.0,59.2813,59.4439,59.1919,59.4358,101600.0
2014-12-23 10:30:00,73.09,73.09,72.8,72.86,92200.0,59.4195,59.4195,59.1838,59.2325,92200.0
2014-12-23 11:00:00,72.88,72.97,72.7,72.71,113300.0,59.2488,59.322,59.1025,59.1106,113300.0
2014-12-23 11:30:00,72.73,72.84,72.68,72.82,62700.0,59.1269,59.2163,59.0862,59.2,62700.0
2014-12-23 12:00:00,72.83,72.97,72.58,72.65,141600.0,59.2082,59.322,59.0049,59.0618,141600.0
2014-12-23 12:30:00,72.67,72.67,72.37,72.42,59400.0,59.0781,59.0781,58.8342,58.8748,59400.0
2014-12-23 13:00:00,72.4,72.5,72.3,72.4,43900.0,58.8586,58.9399,58.7773,58.8586,43900.0
2014-12-23 13:30:00,72.38,72.48,72.3,72.45,94600.0,58.8423,58.9236,58.7773,58.8992,94600.0
2014-12-23 14:00:00,72.46,72.57,72.4,72.55,73000.0,58.9074,58.9968,58.8586,58.9805,73000.0
2014-12-23 14:30:00,72.56,72.83,72.54,72.74,132400.0,58.9887,59.2082,58.9724,59.135,132400.0
2014-12-23 15:00:00,72.74,72.78,72.61,72.63,135600.0,59.135,59.1675,59.0293,59.0456,135600.0
2014-12-23 15:30:00,72.61,72.77,72.49,72.64,297800.0,59.0293,59.1594,58.9318,59.0537,297800.0
2014-12-24 09:30:00,72.63,72.89,72.37,72.54,51200.0,59.0456,59.2569,58.8342,58.9724,51200.0
2014-12-24 10:00:00,72.55,72.63,72.2,72.41,73800.0,58.9805,59.0456,58.696,58.8667,73800.0
2014-12-24 10:30:00,72.41,72.45,72.2,72.37,47600.0,58.8667,58.8992,58.696,58.8342,47600.0
2014-12-24 11:00:00,72.35,72.42,72.26,72.28,40100.0,58.8179,58.8748,58.7448,58.761,40100.0
2014-12-24 11:30:00,72.28,72.31,72.23,72.23,41500.0,58.761,58.7854,58.7204,58.7204,41500.0
2014-12-24 12:00:00,72.23,72.35,72.21,72.21,30300.0,58.7204,58.8179,58.7041,58.7041,30300.0
2014-12-24 12:30:00,72.22,72.25,71.97,72.04,71900.0,58.7123,58.7366,58.509,58.5659,71900.0
2014-12-26 09:30:00,72.03,72.36,71.89,71.89,41500.0,58.5578,58.8261,58.444,58.444,41500.0
2014-12-26 10:00:00,71.87,72.04,71.85,71.92,51100.0,58.4277,58.5659,58.4115,58.4684,51100.0
2014-12-26 10:30:00,71.93,72.21,71.93,72.18,37700.0,58.4765,58.7041,58.4765,58.6797,37700.0
2014-12-26 11:00:00,72.2,72.23,72.04,72.11,21300.0,58.696,58.7204,58.5659,58.6228,21300.0
2014-12-26 11:30:00,72.1,72.2,72.06,72.06,15500.0,58.6147,58.696,58.5822,58.5822,15500.0
2014-12-26 12:00:00,72.05,72.05,71.89,71.92,21600.0,58.574,58.574,58.444,58.4684,21600.0
2014-12-26 12:30:00,71.94,71.94,71.83,71.93,28300.0,58.4846,58.4846,58.3952,58.4765,28300.0
2014-12-26 13:00:00,71.9,72.01,71.87,71.97,17300.0,58.4521,58.5415,58.4277,58.509,17300.0
2014-12-26 13:30:00,71.96,71.98,71.86,71.95,19800.0,58.5009,58.5171,58.4196,58.4927,19800.0
2014-12-26 14:00:00,71.95,72.02,71.9,71.97,23500.0,58.4927,58.5497,58.4521,58.509,23500.0
2014-12-26 14:30:00,71.96,72.07,71.96,71.99,24700.0,58.5009,58.5903,58.5009,58.5253,24700.0
2014-12-26 15:00:00,71.98,72.02,71.89,71.91,24000.0,58.5171,58.5497,58.444,58.4602,24000.0
2014-12-26 15:30:00,71.9,71.97,71.76,71.85,65300.0,58.4521,58.509,58.3383,58.4115,65300.0
2014-12-29 09:30:00,71.5,71.86,71.45,71.52,59800.0,58.1269,58.4196,58.0863,58.1432,59800.0
2014-12-29 10:00:00,71.52,71.61,71.31,71.57,37600.0,58.1432,58.2163,57.9725,58.1838,37600.0
2014-12-29 10:30:00,71.56,71.74,71.5,71.72,18800.0,58.1757,58.322,58.1269,58.3058,18800.0
2014-12-29 11:00:00,71.72,71.86,71.72,71.8,21400.0,58.3058,58.4196,58.3058,58.3708,21400.0
2014-12-29 11:30:00,71.8,71.84,71.7,71.81,21300.0,58.3708,58.4033,58.2895,58.3789,21300.0
2014-12-29 12:00:00,71.82,71.88,71.69,71.7,73800.0,58.3871,58.4358,58.2814,58.2895,73800.0
2014-12-29 12:30:00,71.7,71.93,71.63,71.79,37600.0,58.2895,58.4765,58.2326,58.3627,37600.0
2014-12-29 13:00:00,71.81,71.9,71.8,71.85,16200.0,58.3789,58.4521,58.3708,58.4115,16200.0
2014-12-29 13:30:00,71.84,71.89,71.81,71.83,15400.0,58.4033,58.444,58.3789,58.3952,15400.0
2014-12-29 14:00:00,71.82,71.82,71.5,71.5,69500.0,58.3871,58.3871,58.1269,58.1269,69500.0
2014-12-29 14:30:00,71.5,71.71,71.39,71.65,73600.0,58.1269,58.2976,58.0375,58.2489,73600.0
2014-12-29 15:00:00,71.68,71.72,71.62,71.66,34400.0,58.2732,58.3058,58.2245,58.257,34400.0
2014-12-29 15:30:00,71.66,71.72,71.58,71.64,72200.0,58.257,58.3058,58.192,58.2407,72200.0
2014-12-30 09:30:00,71.28,71.53,71.0,71.09,45200.0,57.9481,58.1513,57.7204,57.7936,45200.0
2014-12-30 10:00:00,71.15,71.37,71.04,71.31,41700.0,57.8424,58.0212,57.753,57.9725,41700.0
2014-12-30 10:30:00,71.32,71.43,71.18,71.41,25400.0,57.9806,58.07,57.8668,58.0537,25400.0
2014-12-30 11:00:00,71.37,71.44,71.28,71.41,15300.0,58.0212,58.0781,57.9481,58.0537,15300.0
2014-12-30 11:30:00,71.41,71.48,71.37,71.45,30900.0,58.0537,58.1107,58.0212,58.0863,30900.0
2014-12-30 12:00:00,71.44,71.75,71.43,71.75,54500.0,58.0781,58.3302,58.07,58.3302,54500.0
2014-12-30 12:30:00,71.73,71.76,71.51,71.54,31800.0,58.3139,58.3383,58.135,58.1594,31800.0
2014-12-30 13:00:00,71.5,71.66,71.41,71.6,75900.0,58.1269,58.257,58.0537,58.2082,75900.0
2014-12-30 13:30:00,71.58,71.62,71.44,71.48,19100.0,58.192,58.2245,58.0781,58.1107,19100.0
2014-12-30 14:00:00,71.51,71.52,71.31,71.32,22300.0,58.135,58.1432,57.9725,57.9806,22300.0
2014-12-30 14:30:00,71.34,71.58,71.34,71.35,51500.0,57.9968,58.192,57.9968,58.005,51500.0
2014-12-30 15:00:00,71.38,71.41,71.24,71.27,42300.0,58.0294,58.0537,57.9155,57.9399,42300.0
2014-12-30 15:30:00,71.28,71.32,71.2,71.2,116600.0,57.9481,57.9806,57.883,57.883,116600.0
2014-12-31 09:30:00,71.61,71.68,71.25,71.4,45700.0,58.2163,58.2732,57.9237,58.0456,45700.0
2014-12-31 10:00:00,71.48,71.79,71.31,71.64,45400.0,58.1107,58.3627,57.9725,58.2407,45400.0
2014-12-31 10:30:00,71.65,71.88,71.64,71.82,31200.0,58.2489,58.4358,58.2407,58.3871,31200.0
2014-12-31 11:00:00,71.83,71.83,71.52,71.56,64100.0,58.3952,58.3952,58.1432,58.1757,64100.0
2014-12-31 11:30:00,71.55,71.76,71.5,71.74,21500.0,58.1676,58.3383,58.1269,58.322,21500.0
2014-12-31 12:00:00,71.74,71.74,71.2,71.29,28200.0,58.322,58.322,57.883,57.9562,28200.0
2014-12-31 12:30:00,71.3,71.33,71.25,71.3,12100.0,57.9643,57.9887,57.9237,57.9643,12100.0
2014-12-31 13:00:00,71.3,71.42,71.26,71.37,17500.0,57.9643,58.0619,57.9318,58.0212,17500.0
2014-12-31 13:30:00,71.39,71.5,71.38,71.4,25500.0,58.0375,58.1269,58.0294,58.0456,25500.0
2014-12-31 14:00:00,71.41,71.41,70.98,71.06,39500.0,58.0537,58.0537,57.7042,57.7692,39500.0
2014-12-31 14:30:00,71.07,71.1,70.73,70.84,40400.0,57.7773,57.8017,57.5009,57.5904,40400.0
2014-12-31 15:00:00,70.85,70.97,70.63,70.94,61200.0,57.5985,57.696,57.4196,57.6717,61200.0
2014-12-31 15:30:00,70.92,70.96,70.29,70.33,261600.0,57.6554,57.6879,57.1432,57.1757,261600.0
2015-01-02 09:30:00,70.62,71.26,70.5,71.13,60200.0,57.4115,57.9318,57.314,57.8261,60200.0
2015-01-02 10:00:00,71.14,71.14,70.53,70.66,44700.0,57.8342,57.8342,57.3383,57.444,44700.0
2015-01-02 10:30:00,70.67,70.7,69.99,70.16,44200.0,57.4522,57.4765,56.8993,57.0375,44200.0
2015-01-02 11:00:00,70.16,70.16,69.81,70.02,40100.0,57.0375,57.0375,56.753,56.9237,40100.0
2015-01-02 11:30:00,70.02,70.25,69.98,70.25,26700.0,56.9237,57.1107,56.8912,57.1107,26700.0
2015-01-02 12:00:00,70.27,70.39,70.18,70.27,22600.0,57.127,57.2245,57.0538,57.127,22600.0
2015-01-02 12:30:00,70.25,70.29,70.08,70.09,16200.0,57.1107,57.1432,56.9725,56.9806,16200.0
2015-01-02 13:00:00,70.06,70.17,70.01,70.04,24600.0,56.9562,57.0457,56.9156,56.94,24600.0
2015-01-02 13:30:00,70.05,70.08,69.89,69.99,25400.0,56.9481,56.9725,56.818,56.8993,25400.0
2015-01-02 14:00:00,70.0,70.33,70.0,70.22,34900.0,56.9075,57.1757,56.9075,57.0863,34900.0
2015-01-02 14:30:00,70.24,70.45,70.19,70.32,93200.0,57.1026,57.2733,57.0619,57.1676,93200.0
2015-01-02 15:00:00,70.32,70.46,70.22,70.46,54200.0,57.1676,57.2814,57.0863,57.2814,54200.0
2015-01-02 15:30:00,70.46,70.6,70.26,70.28,120900.0,57.2814,57.3952,57.1188,57.1351,120900.0
2015-01-05 09:30:00,69.77,70.05,69.35,69.63,89100.0,56.7205,56.9481,56.379,56.6067,89100.0
2015-01-05 10:00:00,69.6,69.82,69.43,69.57,51900.0,56.5823,56.7611,56.4441,56.5579,51900.0
2015-01-05 10:30:00,69.54,69.65,69.35,69.49,35200.0,56.5335,56.6229,56.379,56.4929,35200.0
2015-01-05 11:00:00,69.47,69.52,69.21,69.21,39500.0,56.4766,56.5172,56.2652,56.2652,39500.0
2015-01-05 11:30:00,69.25,69.35,69.12,69.21,35100.0,56.2977,56.379,56.1921,56.2652,35100.0
2015-01-05 12:00:00,69.23,69.23,68.97,69.03,50400.0,56.2815,56.2815,56.0701,56.1189,50400.0
2015-01-05 12:30:00,69.02,69.18,68.97,69.03,35500.0,56.1108,56.2408,56.0701,56.1189,35500.0
2015-01-05 13:00:00,69.08,69.2,68.91,68.96,39100.0,56.1595,56.2571,56.0213,56.062,39100.0
2015-01-05 13:30:00,68.96,69.03,68.8,68.9,47100.0,56.062,56.1189,55.9319,56.0132,47100.0
2015-01-05 14:00:00,68.9,68.95,68.77,68.86,51900.0,56.0132,56.0539,55.9075,55.9807,51900.0
2015-01-05 14:30:00,68.83,68.93,68.75,68.8,34100.0,55.9563,56.0376,55.8913,55.9319,34100.0
2015-01-05 15:00:00,68.81,69.14,68.78,69.02,45200.0,55.94,56.2083,55.9157,56.1108,45200.0
2015-01-05 15:30:00,69.02,69.06,68.68,68.72,134600.0,56.1108,56.1433,55.8344,55.8669,134600.0
2015-01-06 09:30:00,68.56,68.64,67.94,68.26,120600.0,55.7368,55.8018,55.2328,55.4929,120600.0
2015-01-06 10:00:00,68.25,68.81,68.17,68.76,169100.0,55.4848,55.94,55.4197,55.8994,169100.0
2015-01-06 10:30:00,68.76,68.8,68.23,68.31,108400.0,55.8994,55.9319,55.4685,55.5336,108400.0
2015-01-06 11:00:00,68.3,68.39,67.85,67.87,93000.0,55.5254,55.5986,55.1596,55.1759,93000.0
2015-01-06 11:30:00,67.88,67.88,67.53,67.55,82800.0,55.184,55.184,54.8994,54.9157,82800.0
2015-01-06 12:00:00,67.56,67.56,66.97,67.02,108000.0,54.9238,54.9238,54.4442,54.4848,108000.0
2015-01-06 12:30:00,66.99,67.45,66.96,67.18,193300.0,54.4604,54.8344,54.4361,54.6149,193300.0
2015-01-06 13:00:00,67.18,67.22,66.51,66.64,61200.0,54.6149,54.6474,54.0702,54.1759,61200.0
2015-01-06 13:30:00,66.63,66.96,66.54,66.96,70000.0,54.1678,54.4361,54.0946,54.4361,70000.0
2015-01-06 14:00:00,66.95,67.15,66.65,67.15,74000.0,54.4279,54.5905,54.184,54.5905,74000.0
2015-01-06 14:30:00,67.17,67.47,67.01,67.35,75900.0,54.6068,54.8507,54.4767,54.7531,75900.0
2015-01-06 15:00:00,67.36,67.45,67.09,67.36,83900.0,54.7612,54.8344,54.5417,54.7612,83900.0
2015-01-06 15:30:00,67.34,67.38,66.66,66.69,230600.0,54.745,54.7775,54.1922,54.2166,230600.0
2015-01-07 09:30:00,66.78,67.44,66.51,67.44,132200.0,54.2897,54.8263,54.0702,54.8263,132200.0
2015-01-07 10:00:00,67.39,67.6,67.16,67.22,121100.0,54.7856,54.9564,54.5987,54.6474,121100.0
2015-01-07 10:30:00,67.13,67.46,66.98,67.13,99200.0,54.5743,54.8425,54.4523,54.5743,99200.0
2015-01-07 11:00:00,67.14,67.24,66.68,66.88,55600.0,54.5824,54.6637,54.2084,54.371,55600.0
2015-01-07 11:30:00,66.89,67.36,66.87,67.31,37600.0,54.3792,54.7612,54.3629,54.7206,37600.0
2015-01-07 12:00:00,67.33,67.47,67.21,67.31,53200.0,54.7369,54.8507,54.6393,54.7206,53200.0
2015-01-07 12:30:00,67.3,67.67,67.26,67.62,44100.0,54.7125,55.0133,54.6799,54.9726,44100.0
2015-01-07 13:00:00,67.62,67.72,67.45,67.51,53800.0,54.9726,55.0539,54.8344,54.8832,53800.0
2015-01-07 13:30:00,67.52,67.72,67.5,67.59,37900.0,54.8913,55.0539,54.8751,54.9482,37900.0
2015-01-07 14:00:00,67.6,67.76,67.25,67.25,69600.0,54.9564,55.0864,54.6718,54.6718,69600.0
2015-01-07 14:30:00,67.29,67.59,67.28,67.43,110000.0,54.7043,54.9482,54.6962,54.8182,110000.0
2015-01-07 15:00:00,67.46,67.72,67.43,67.59,90100.0,54.8425,55.0539,54.8182,54.9482,90100.0
2015-01-07 15:30:00,67.59,67.83,67.53,67.82,255700.0,54.9482,55.1433,54.8994,55.1352,255700.0
2015-01-08 09:30:00,68.38,69.42,68.18,69.38,60500.0,55.5905,56.436,55.4279,56.4034,60500.0
2015-01-08 10:00:00,69.38,69.41,69.03,69.14,101300.0,56.4034,56.4278,56.1189,56.2083,101300.0
2015-01-08 10:30:00,69.15,69.22,68.98,69.2,91200.0,56.2165,56.2734,56.0782,56.2571,91200.0
2015-01-08 11:00:00,69.22,69.44,69.09,69.13,57700.0,56.2734,56.4522,56.1677,56.2002,57700.0
2015-01-08 11:30:00,69.12,69.25,68.93,68.93,46600.0,56.1921,56.2977,56.0376,56.0376,46600.0
2015-01-08 12:00:00,68.91,68.91,68.58,68.77,44700.0,56.0213,56.0213,55.7531,55.9075,44700.0
2015-01-08 12:30:00,68.79,68.94,68.77,68.94,25000.0,55.9238,56.0457,55.9075,56.0457,25000.0
2015-01-08 13:00:00,68.93,69.1,68.87,69.01,23700.0,56.0376,56.1758,55.9888,56.1026,23700.0
2015-01-08 13:30:00,69.03,69.13,68.74,68.83,47800.0,56.1189,56.2002,55.8831,55.9563,47800.0
2015-01-08 14:00:00,68.84,69.05,68.81,69.04,25200.0,55.9644,56.1352,55.94,56.127,25200.0
2015-01-08 14:30:00,69.03,69.17,68.94,68.94,52100.0,56.1189,56.2327,56.0457,56.0457,52100.0
2015-01-08 15:00:00,68.94,69.06,68.89,68.96,71000.0,56.0457,56.1433,56.0051,56.062,71000.0
2015-01-08 15:30:00,68.96,69.0,68.78,68.91,124000.0,56.062,56.0945,55.9157,56.0213,124000.0
2015-01-09 09:30:00,69.29,69.29,68.61,68.96,81200.0,56.3303,56.3303,55.7775,56.062,81200.0
2015-01-09 10:00:00,69.03,69.26,68.88,68.91,45400.0,56.1189,56.3059,55.997,56.0213,45400.0
2015-01-09 10:30:00,68.93,68.95,68.58,68.87,26700.0,56.0376,56.0539,55.7531,55.9888,26700.0
2015-01-09 11:00:00,68.84,68.89,68.34,68.56,41000.0,55.9644,56.0051,55.558,55.7368,41000.0
2015-01-09 11:30:00,68.53,68.93,68.45,68.9,18800.0,55.7124,56.0376,55.6474,56.0132,18800.0
2015-01-09 12:00:00,68.91,69.19,68.9,69.11,20400.0,56.0213,56.249,56.0132,56.1839,20400.0
2015-01-09 12:30:00,69.12,69.19,69.01,69.08,47300.0,56.1921,56.249,56.1026,56.1595,47300.0
2015-01-09 13:00:00,69.05,69.37,68.98,69.2,22400.0,56.1352,56.3953,56.0782,56.2571,22400.0
2015-01-09 13:30:00,69.22,69.3,69.04,69.22,24100.0,56.2734,56.3384,56.127,56.2734,24100.0
2015-01-09 14:00:00,69.2,69.22,69.08,69.15,28400.0,56.2571,56.2734,56.1595,56.2165,28400.0
2015-01-09 14:30:00,69.15,69.3,69.09,69.3,29800.0,56.2165,56.3384,56.1677,56.3384,29800.0
2015-01-09 15:00:00,69.3,69.55,69.27,69.35,50200.0,56.3384,56.5416,56.314,56.379,50200.0
2015-01-09 15:30:00,69.36,69.42,69.13,69.17,84600.0,56.3872,56.436,56.2002,56.2327,84600.0
2015-01-12 09:30:00,69.14,69.32,67.62,67.74,122700.0,56.2083,56.3547,54.9726,55.0702,122700.0
2015-01-12 10:00:00,67.7,67.76,67.35,67.35,80600.0,55.0377,55.0864,54.7531,54.7531,80600.0
2015-01-12 10:30:00,67.36,67.92,67.17,67.92,81400.0,54.7612,55.2165,54.6068,55.2165,81400.0
2015-01-12 11:00:00,67.93,68.05,67.67,67.7,69000.0,55.2246,55.3222,55.0133,55.0377,69000.0
2015-01-12 11:30:00,67.73,67.88,67.57,67.62,46600.0,55.062,55.184,54.932,54.9726,46600.0
2015-01-12 12:00:00,67.61,67.87,67.6,67.66,41900.0,54.9645,55.1759,54.9564,55.0051,41900.0
2015-01-12 12:30:00,67.65,67.72,67.43,67.44,27300.0,54.997,55.0539,54.8182,54.8263,27300.0
2015-01-12 13:00:00,67.48,67.58,67.28,67.33,22100.0,54.8588,54.9401,54.6962,54.7369,22100.0
2015-01-12 13:30:00,67.32,67.44,67.29,67.42,41800.0,54.7287,54.8263,54.7043,54.81,41800.0
2015-01-12 14:00:00,67.45,67.59,67.16,67.16,37700.0,54.8344,54.9482,54.5987,54.5987,37700.0
2015-01-12 14:30:00,67.17,67.34,67.09,67.29,71800.0,54.6068,54.745,54.5417,54.7043,71800.0
2015-01-12 15:00:00,67.3,67.32,66.74,66.8,123200.0,54.7125,54.7287,54.2572,54.306,123200.0
2015-01-12 15:30:00,66.81,67.1,66.67,67.09,280300.0,54.3141,54.5499,54.2003,54.5417,280300.0
2015-01-13 09:30:00,67.82,68.44,67.53,68.44,94200.0,55.1352,55.6392,54.8994,55.6392,94200.0
2015-01-13 10:00:00,68.45,68.49,68.02,68.05,59800.0,55.6474,55.6799,55.2978,55.3222,59800.0
2015-01-13 10:30:00,68.02,68.18,67.94,68.08,68500.0,55.2978,55.4279,55.2328,55.3466,68500.0
2015-01-13 11:00:00,68.06,68.12,67.55,67.6,60100.0,55.3303,55.3791,54.9157,54.9564,60100.0
2015-01-13 11:30:00,67.61,67.63,67.39,67.4,89000.0,54.9645,54.9807,54.7856,54.7938,89000.0
2015-01-13 12:00:00,67.42,67.47,67.15,67.28,31300.0,54.81,54.8507,54.5905,54.6962,31300.0
2015-01-13 12:30:00,67.26,67.29,67.07,67.19,21700.0,54.6799,54.7043,54.5255,54.623,21700.0
2015-01-13 13:00:00,67.19,67.3,66.69,66.74,36500.0,54.623,54.7125,54.2166,54.2572,36500.0
2015-01-13 13:30:00,66.73,66.73,65.82,66.02,100700.0,54.2491,54.2491,53.5093,53.6719,100700.0
2015-01-13 14:00:00,66.02,66.02,65.59,66.01,98300.0,53.6719,53.6719,53.3223,53.6637,98300.0
2015-01-13 14:30:00,66.06,66.15,65.56,65.56,90200.0,53.7044,53.7776,53.2979,53.2979,90200.0
2015-01-13 15:00:00,65.55,65.83,65.31,65.58,112400.0,53.2898,53.5174,53.0947,53.3142,112400.0
2015-01-13 15:30:00,65.59,66.27,65.58,65.99,275800.0,53.3223,53.8751,53.3142,53.6475,275800.0
2015-01-14 09:30:00,65.21,65.74,64.91,65.53,128400.0,53.0134,53.4442,52.7695,53.2735,128400.0
2015-01-14 10:00:00,65.51,66.18,65.51,66.08,59600.0,53.2573,53.8019,53.2573,53.7207,59600.0
2015-01-14 10:30:00,66.1,66.22,65.8,66.19,139300.0,53.7369,53.8345,53.493,53.8101,139300.0
2015-01-14 11:00:00,66.2,66.22,65.72,65.89,42000.0,53.8182,53.8345,53.428,53.5662,42000.0
2015-01-14 11:30:00,65.94,66.24,65.84,65.88,76700.0,53.6068,53.8507,53.5255,53.5581,76700.0
2015-01-14 12:00:00,65.87,65.97,65.58,65.61,62000.0,53.5499,53.6312,53.3142,53.3386,62000.0
2015-01-14 12:30:00,65.61,65.83,65.58,65.61,58000.0,53.3386,53.5174,53.3142,53.3386,58000.0
2015-01-14 13:00:00,65.64,65.82,65.57,65.61,47800.0,53.3629,53.5093,53.306,53.3386,47800.0
2015-01-14 13:30:00,65.61,65.67,65.16,65.23,108400.0,53.3386,53.3873,52.9727,53.0296,108400.0
2015-01-14 14:00:00,65.26,65.65,65.21,65.6,98000.0,53.054,53.3711,53.0134,53.3304,98000.0
2015-01-14 14:30:00,65.62,65.84,65.3,65.32,99100.0,53.3467,53.5255,53.0865,53.1028,99100.0
2015-01-14 15:00:00,65.32,65.67,65.3,65.66,145000.0,53.1028,53.3873,53.0865,53.3792,145000.0
2015-01-14 15:30:00,65.62,65.72,65.29,65.56,329400.0,53.3467,53.428,53.0784,53.2979,329400.0
2015-01-15 09:30:00,66.85,67.64,66.36,67.4,465500.0,54.3466,54.9889,53.9483,54.7938,465500.0
2015-01-15 10:00:00,67.32,68.94,67.19,68.93,229200.0,54.7287,56.0457,54.623,56.0376,229200.0
2015-01-15 10:30:00,68.88,69.09,68.29,68.59,195500.0,55.997,56.1677,55.5173,55.7612,195500.0
2015-01-15 11:00:00,68.6,68.94,68.43,68.46,169000.0,55.7693,56.0457,55.6311,55.6555,169000.0
2015-01-15 11:30:00,68.47,68.6,67.99,68.24,245600.0,55.6636,55.7693,55.2734,55.4767,245600.0
2015-01-15 12:00:00,68.25,68.4,68.11,68.25,219600.0,55.4848,55.6067,55.371,55.4848,219600.0
2015-01-15 12:30:00,68.22,68.22,67.6,67.99,80300.0,55.4604,55.4604,54.9564,55.2734,80300.0
2015-01-15 13:00:00,67.98,68.2,67.66,67.68,90000.0,55.2653,55.4441,55.0051,55.0214,90000.0
2015-01-15 13:30:00,67.67,67.7,67.2,67.21,91100.0,55.0133,55.0377,54.6312,54.6393,91100.0
2015-01-15 14:00:00,67.22,67.49,67.17,67.18,75500.0,54.6474,54.8669,54.6068,54.6149,75500.0
2015-01-15 14:30:00,67.2,67.4,67.16,67.33,78800.0,54.6312,54.7938,54.5987,54.7369,78800.0
2015-01-15 15:00:00,67.31,67.5,67.14,67.35,146900.0,54.7206,54.8751,54.5824,54.7531,146900.0
2015-01-15 15:30:00,67.35,67.41,66.81,66.83,565500.0,54.7531,54.8019,54.3141,54.3304,565500.0
2015-01-16 09:30:00,66.73,67.49,66.6,66.73,155300.0,54.2491,54.8669,54.1434,54.2491,155300.0
2015-01-16 10:00:00,66.7,67.01,66.46,66.9,92300.0,54.2247,54.4767,54.0296,54.3873,92300.0
2015-01-16 10:30:00,66.94,67.63,66.94,67.55,93000.0,54.4198,54.9807,54.4198,54.9157,93000.0
2015-01-16 11:00:00,67.53,67.61,67.23,67.23,51900.0,54.8994,54.9645,54.6556,54.6556,51900.0
2015-01-16 11:30:00,67.27,67.43,67.21,67.32,43500.0,54.6881,54.8182,54.6393,54.7287,43500.0
2015-01-16 12:00:00,67.32,67.49,67.22,67.28,50700.0,54.7287,54.8669,54.6474,54.6962,50700.0
2015-01-16 12:30:00,67.21,67.69,67.2,67.59,52000.0,54.6393,55.0295,54.6312,54.9482,52000.0
2015-01-16 13:00:00,67.59,67.72,67.43,67.52,45400.0,54.9482,55.0539,54.8182,54.8913,45400.0
2015-01-16 13:30:00,67.53,67.62,67.46,67.53,25800.0,54.8994,54.9726,54.8425,54.8994,25800.0
2015-01-16 14:00:00,67.55,67.59,67.37,67.42,78400.0,54.9157,54.9482,54.7694,54.81,78400.0
2015-01-16 14:30:00,67.41,67.48,67.23,67.44,39700.0,54.8019,54.8588,54.6556,54.8263,39700.0
2015-01-16 15:00:00,67.43,67.68,67.38,67.63,73000.0,54.8182,55.0214,54.7775,54.9807,73000.0
2015-01-16 15:30:00,67.64,67.99,67.61,67.82,270200.0,54.9889,55.2734,54.9645,55.1352,270200.0
2015-01-20 09:30:00,68.25,68.44,67.83,68.03,55300.0,55.4848,55.6392,55.1433,55.3059,55300.0
2015-01-20 10:00:00,68.08,68.38,67.83,68.2,75700.0,55.3466,55.5905,55.1433,55.4441,75700.0
2015-01-20 10:30:00,68.23,68.26,67.53,67.7,71300.0,55.4685,55.4929,54.8994,55.0377,71300.0
2015-01-20 11:00:00,67.69,67.92,67.54,67.71,47700.0,55.0295,55.2165,54.9076,55.0458,47700.0
2015-01-20 11:30:00,67.71,67.93,67.58,67.77,53000.0,55.0458,55.2246,54.9401,55.0946,53000.0
2015-01-20 12:00:00,67.84,68.1,67.78,68.08,49600.0,55.1515,55.3628,55.1027,55.3466,49600.0
2015-01-20 12:30:00,68.09,68.38,68.06,68.17,71300.0,55.3547,55.5905,55.3303,55.4197,71300.0
2015-01-20 13:00:00,68.15,68.45,67.98,68.33,44600.0,55.4035,55.6474,55.2653,55.5498,44600.0
2015-01-20 13:30:00,68.3,68.37,68.21,68.3,43300.0,55.5254,55.5823,55.4523,55.5254,43300.0
2015-01-20 14:00:00,68.29,68.57,68.29,68.46,54400.0,55.5173,55.7449,55.5173,55.6555,54400.0
2015-01-20 14:30:00,68.44,69.04,68.43,68.93,96200.0,55.6392,56.127,55.6311,56.0376,96200.0
2015-01-20 15:00:00,68.94,69.06,68.87,68.94,113400.0,56.0457,56.1433,55.9888,56.0457,113400.0
2015-01-20 15:30:00,68.95,69.05,68.81,68.91,270600.0,56.0539,56.1352,55.94,56.0213,270600.0
2015-01-21 09:30:00,68.48,69.39,68.48,68.84,114700.0,55.6718,56.4116,55.6718,55.9644,114700.0
2015-01-21 10:00:00,68.87,69.26,68.76,69.22,102800.0,55.9888,56.3059,55.8994,56.2734,102800.0
2015-01-21 10:30:00,69.24,69.8,69.1,69.72,68500.0,56.2896,56.7449,56.1758,56.6798,68500.0
2015-01-21 11:00:00,69.72,69.8,69.4,69.62,50100.0,56.6798,56.7449,56.4197,56.5985,50100.0
2015-01-21 11:30:00,69.64,69.83,69.49,69.8,58400.0,56.6148,56.7693,56.4929,56.7449,58400.0
2015-01-21 12:00:00,69.8,69.89,69.78,69.89,62100.0,56.7449,56.818,56.7286,56.818,62100.0
2015-01-21 12:30:00,69.9,69.93,69.75,69.78,92500.0,56.8262,56.8506,56.7042,56.7286,92500.0
2015-01-21 13:00:00,69.76,69.84,69.37,69.37,84000.0,56.7124,56.7774,56.3953,56.3953,84000.0
2015-01-21 13:30:00,69.37,69.37,68.94,69.0,46200.0,56.3953,56.3953,56.0457,56.0945,46200.0
2015-01-21 14:00:00,69.01,69.3,68.95,69.18,45900.0,56.1026,56.3384,56.0539,56.2408,45900.0
2015-01-21 14:30:00,69.2,69.53,69.01,69.47,43800.0,56.2571,56.5254,56.1026,56.4766,43800.0
2015-01-21 15:00:00,69.46,69.53,69.12,69.4,57400.0,56.4685,56.5254,56.1921,56.4197,57400.0
2015-01-21 15:30:00,69.41,69.59,69.38,69.41,122200.0,56.4278,56.5742,56.4034,56.4278,122200.0
2015-01-22 09:30:00,69.49,69.82,68.67,68.76,210100.0,56.4929,56.7611,55.8262,55.8994,210100.0
2015-01-22 10:00:00,68.81,69.38,68.77,69.2,61700.0,55.94,56.4034,55.9075,56.2571,61700.0
2015-01-22 10:30:00,69.2,69.81,69.09,69.73,74400.0,56.2571,56.753,56.1677,56.688,74400.0
2015-01-22 11:00:00,69.76,69.94,69.58,69.94,68600.0,56.7124,56.8587,56.566,56.8587,68600.0
2015-01-22 11:30:00,69.94,69.96,69.62,69.67,91700.0,56.8587,56.875,56.5985,56.6392,91700.0
2015-01-22 12:00:00,69.63,69.63,69.26,69.47,37200.0,56.6067,56.6067,56.3059,56.4766,37200.0
2015-01-22 12:30:00,69.48,69.59,69.35,69.43,48100.0,56.4847,56.5742,56.379,56.4441,48100.0
2015-01-22 13:00:00,69.42,69.54,69.38,69.48,48000.0,56.436,56.5335,56.4034,56.4847,48000.0
2015-01-22 13:30:00,69.48,69.83,69.47,69.76,88700.0,56.4847,56.7693,56.4766,56.7124,88700.0
2015-01-22 14:00:00,69.79,69.96,69.54,69.91,147000.0,56.7367,56.875,56.5335,56.8343,147000.0
2015-01-22 14:30:00,69.93,70.65,69.93,70.54,120300.0,56.8506,57.4359,56.8506,57.3465,120300.0
2015-01-22 15:00:00,70.54,70.91,70.5,70.84,168400.0,57.3465,57.6473,57.314,57.5904,168400.0
2015-01-22 15:30:00,70.85,71.13,70.69,70.98,528200.0,57.5985,57.8261,57.4684,57.7042,528200.0
2015-01-23 09:30:00,66.58,67.5,65.5,65.55,831600.0,54.1271,54.8751,53.2491,53.2898,831600.0
2015-01-23 10:00:00,65.55,66.37,65.3,65.92,600000.0,53.2898,53.9564,53.0865,53.5906,600000.0
2015-01-23 10:30:00,65.92,66.34,65.72,66.03,416800.0,53.5906,53.932,53.428,53.68,416800.0
2015-01-23 11:00:00,66.03,66.25,65.9,66.0,418300.0,53.68,53.8589,53.5743,53.6556,418300.0
2015-01-23 11:30:00,66.0,66.06,65.68,65.72,508300.0,53.6556,53.7044,53.3955,53.428,508300.0
2015-01-23 12:00:00,65.68,66.29,65.63,66.17,196500.0,53.3955,53.8914,53.3548,53.7938,196500.0
2015-01-23 12:30:00,66.17,66.24,65.99,66.04,167600.0,53.7938,53.8507,53.6475,53.6881,167600.0
2015-01-23 13:00:00,66.04,66.06,65.88,65.9,178600.0,53.6881,53.7044,53.5581,53.5743,178600.0
2015-01-23 13:30:00,65.92,66.09,65.77,66.02,162000.0,53.5906,53.7288,53.4686,53.6719,162000.0
2015-01-23 14:00:00,66.01,66.02,65.84,65.92,193700.0,53.6637,53.6719,53.5255,53.5906,193700.0
2015-01-23 14:30:00,65.91,65.96,65.85,65.91,133200.0,53.5824,53.6231,53.5337,53.5824,133200.0
2015-01-23 15:00:00,65.9,65.9,65.55,65.58,212200.0,53.5743,53.5743,53.2898,53.3142,212200.0
2015-01-23 15:30:00,65.58,65.59,65.12,65.24,669500.0,53.3142,53.3223,52.9402,53.0378,669500.0
2015-01-26 09:30:00,64.88,65.57,64.18,65.54,408200.0,52.7451,53.306,52.176,53.2817,408200.0
2015-01-26 10:00:00,65.56,65.7,65.0,65.07,141800.0,53.2979,53.4117,52.8427,52.8996,141800.0
2015-01-26 10:30:00,65.07,65.29,64.95,64.98,245100.0,52.8996,53.0784,52.802,52.8264,245100.0
2015-01-26 11:00:00,64.96,65.14,64.68,64.69,173500.0,52.8101,52.9565,52.5825,52.5906,173500.0
2015-01-26 11:30:00,64.69,64.96,64.67,64.89,91500.0,52.5906,52.8101,52.5744,52.7532,91500.0
2015-01-26 12:00:00,64.92,64.94,64.71,64.75,128400.0,52.7776,52.7939,52.6069,52.6394,128400.0
2015-01-26 12:30:00,64.76,64.79,64.63,64.76,131300.0,52.6475,52.6719,52.5419,52.6475,131300.0
2015-01-26 13:00:00,64.77,64.78,64.71,64.76,89000.0,52.6557,52.6638,52.6069,52.6475,89000.0
2015-01-26 13:30:00,64.76,65.18,64.73,64.89,294900.0,52.6475,52.989,52.6232,52.7532,294900.0
2015-01-26 14:00:00,64.85,64.86,64.67,64.75,131100.0,52.7207,52.7288,52.5744,52.6394,131100.0
2015-01-26 14:30:00,64.75,64.78,64.68,64.77,165400.0,52.6394,52.6638,52.5825,52.6557,165400.0
2015-01-26 15:00:00,64.76,65.02,64.73,64.95,200400.0,52.6475,52.8589,52.6232,52.802,200400.0
2015-01-26 15:30:00,64.95,65.44,64.9,65.43,503800.0,52.802,53.2004,52.7614,53.1922,503800.0
2015-01-27 09:30:00,63.86,64.18,63.49,63.61,241500.0,51.9159,52.176,51.6151,51.7126,241500.0
2015-01-27 10:00:00,63.63,63.9,63.52,63.6,131200.0,51.7289,51.9484,51.6395,51.7045,131200.0
2015-01-27 10:30:00,63.62,63.62,63.01,63.23,176400.0,51.7208,51.7208,51.2249,51.4037,176400.0
2015-01-27 11:00:00,63.22,63.73,63.21,63.72,123100.0,51.3956,51.8102,51.3874,51.8021,123100.0
2015-01-27 11:30:00,63.7,63.74,63.4,63.45,77100.0,51.7858,51.8183,51.5419,51.5826,77100.0
2015-01-27 12:00:00,63.45,63.78,63.4,63.78,58300.0,51.5826,51.8508,51.5419,51.8508,58300.0
2015-01-27 12:30:00,63.78,63.8,63.58,63.6,79200.0,51.8508,51.8671,51.6882,51.7045,79200.0
2015-01-27 13:00:00,63.62,63.96,63.48,63.85,74800.0,51.7208,51.9972,51.6069,51.9077,74800.0
2015-01-27 13:30:00,63.86,63.87,63.61,63.65,71400.0,51.9159,51.924,51.7126,51.7451,71400.0
2015-01-27 14:00:00,63.65,64.16,63.64,64.06,76800.0,51.7451,52.1598,51.737,52.0785,76800.0
2015-01-27 14:30:00,64.06,64.07,63.76,63.78,91800.0,52.0785,52.0866,51.8346,51.8508,91800.0
2015-01-27 15:00:00,63.77,64.0,63.52,63.53,386900.0,51.8427,52.0297,51.6395,51.6476,386900.0
2015-01-27 15:30:00,63.53,63.74,63.3,63.33,587400.0,51.6476,51.8183,51.4606,51.485,587400.0
2015-01-28 09:30:00,64.01,64.38,63.61,64.26,130100.0,52.0378,52.3386,51.7126,52.2411,130100.0
2015-01-28 10:00:00,64.27,64.44,63.59,63.61,143800.0,52.2492,52.3874,51.6964,51.7126,143800.0
2015-01-28 10:30:00,63.63,63.75,63.2,63.36,205300.0,51.7289,51.8264,51.3793,51.5094,205300.0
2015-01-28 11:00:00,63.34,63.53,63.18,63.44,80600.0,51.4931,51.6476,51.3631,51.5744,80600.0
2015-01-28 11:30:00,63.42,63.59,63.3,63.43,65200.0,51.5582,51.6964,51.4606,51.5663,65200.0
2015-01-28 12:00:00,63.46,63.66,63.42,63.54,62300.0,51.5907,51.7533,51.5582,51.6557,62300.0
2015-01-28 12:30:00,63.56,63.58,63.4,63.42,49300.0,51.672,51.6882,51.5419,51.5582,49300.0
2015-01-28 13:00:00,63.4,63.52,63.32,63.37,54500.0,51.5419,51.6395,51.4769,51.5175,54500.0
2015-01-28 13:30:00,63.39,63.66,63.39,63.43,47500.0,51.5338,51.7533,51.5338,51.5663,47500.0
2015-01-28 14:00:00,63.45,63.8,63.14,63.23,116800.0,51.5826,51.8671,51.3305,51.4037,116800.0
2015-01-28 14:30:00,63.22,63.56,62.96,63.38,82200.0,51.3956,51.672,51.1842,51.5256,82200.0
2015-01-28 15:00:00,63.43,63.58,63.0,63.12,95300.0,51.5663,51.6882,51.2167,51.3143,95300.0
2015-01-28 15:30:00,63.14,63.14,62.74,62.77,249500.0,51.3305,51.3305,51.0054,51.0297,249500.0
2015-01-29 09:30:00,62.5,63.49,62.5,63.0,80300.0,50.8102,51.6151,50.8102,51.2167,80300.0
2015-01-29 10:00:00,62.98,63.11,62.67,62.75,75900.0,51.2005,51.3061,50.9484,51.0135,75900.0
2015-01-29 10:30:00,62.77,62.84,62.25,62.33,56000.0,51.0297,51.0866,50.607,50.672,56000.0
2015-01-29 11:00:00,62.33,62.78,62.11,62.69,105100.0,50.672,51.0379,50.4932,50.9647,105100.0
2015-01-29 11:30:00,62.7,62.83,62.62,62.76,73600.0,50.9728,51.0785,50.9078,51.0216,73600.0
2015-01-29 12:00:00,62.73,62.85,62.42,62.5,146100.0,50.9972,51.0948,50.7452,50.8102,146100.0
2015-01-29 12:30:00,62.5,62.53,62.24,62.38,56100.0,50.8102,50.8346,50.5989,50.7127,56100.0
2015-01-29 13:00:00,62.41,62.92,62.33,62.88,45800.0,50.7371,51.1517,50.672,51.1192,45800.0
2015-01-29 13:30:00,62.9,63.36,62.83,63.22,50400.0,51.1354,51.5094,51.0785,51.3956,50400.0
2015-01-29 14:00:00,63.21,63.31,62.79,63.1,70800.0,51.3874,51.4687,51.046,51.298,70800.0
2015-01-29 14:30:00,63.1,63.19,62.8,62.95,74000.0,51.298,51.3712,51.0541,51.1761,74000.0
2015-01-29 15:00:00,62.95,63.44,62.87,63.35,81200.0,51.1761,51.5744,51.111,51.5013,81200.0
2015-01-29 15:30:00,63.36,63.57,63.27,63.39,117200.0,51.5094,51.6801,51.4362,51.5338,117200.0
2015-01-30 09:30:00,62.41,63.4,62.41,62.6,75400.0,50.7371,51.5419,50.7371,50.8915,75400.0
2015-01-30 10:00:00,62.63,62.85,62.21,62.3,82000.0,50.9159,51.0948,50.5745,50.6476,82000.0
2015-01-30 10:30:00,62.26,62.31,61.93,62.23,68400.0,50.6151,50.6558,50.3469,50.5907,68400.0
2015-01-30 11:00:00,62.2,62.35,61.96,62.25,75700.0,50.5664,50.6883,50.3712,50.607,75700.0
2015-01-30 11:30:00,62.25,62.29,61.7,61.99,171800.0,50.607,50.6395,50.1599,50.3956,171800.0
2015-01-30 12:00:00,62.0,62.4,62.0,62.4,66600.0,50.4038,50.7289,50.4038,50.7289,66600.0
2015-01-30 12:30:00,62.37,62.38,61.63,61.77,89100.0,50.7046,50.7127,50.103,50.2168,89100.0
2015-01-30 13:00:00,61.79,61.9,61.5,61.81,44700.0,50.233,50.3225,49.9973,50.2493,44700.0
2015-01-30 13:30:00,61.78,62.19,61.75,62.15,49700.0,50.2249,50.5582,50.2005,50.5257,49700.0
2015-01-30 14:00:00,62.15,62.41,62.02,62.41,35600.0,50.5257,50.7371,50.42,50.7371,35600.0
2015-01-30 14:30:00,62.44,62.49,61.95,62.08,74000.0,50.7615,50.8021,50.3631,50.4688,74000.0
2015-01-30 15:00:00,62.08,62.2,61.58,61.81,82700.0,50.4688,50.5664,50.0623,50.2493,82700.0
2015-01-30 15:30:00,61.8,61.93,61.34,61.47,259300.0,50.2412,50.3469,49.8672,49.9729,259300.0
2015-02-02 09:30:00,61.42,61.45,60.53,60.56,108500.0,49.9322,49.9566,49.2087,49.2331,108500.0
2015-02-02 10:00:00,60.64,60.64,60.24,60.31,89400.0,49.2981,49.2981,48.9729,49.0299,89400.0
2015-02-02 10:30:00,60.32,60.9,60.21,60.83,100500.0,49.038,49.5095,48.9486,49.4526,100500.0
2015-02-02 11:00:00,60.84,61.35,60.82,61.13,64900.0,49.4607,49.8753,49.4445,49.6965,64900.0
2015-02-02 11:30:00,61.17,61.6,61.16,61.32,74200.0,49.729,50.0786,49.7209,49.8509,74200.0
2015-02-02 12:00:00,61.32,61.45,61.08,61.32,48500.0,49.8509,49.9566,49.6558,49.8509,48500.0
2015-02-02 12:30:00,61.32,61.41,61.05,61.18,48000.0,49.8509,49.9241,49.6314,49.7371,48000.0
2015-02-02 13:00:00,61.12,61.36,61.03,61.26,45200.0,49.6884,49.8835,49.6152,49.8022,45200.0
2015-02-02 13:30:00,61.29,61.33,60.78,60.81,75100.0,49.8266,49.8591,49.4119,49.4363,75100.0
2015-02-02 14:00:00,60.8,61.47,60.78,61.44,75100.0,49.4282,49.9729,49.4119,49.9485,75100.0
2015-02-02 14:30:00,61.44,61.57,61.07,61.15,58300.0,49.9485,50.0542,49.6477,49.7127,58300.0
2015-02-02 15:00:00,61.15,61.51,61.06,61.42,83500.0,49.7127,50.0054,49.6396,49.9322,83500.0
2015-02-02 15:30:00,61.41,62.1,61.37,61.87,228400.0,49.9241,50.4851,49.8916,50.2981,228400.0
2015-02-03 09:30:00,62.03,62.91,61.92,62.77,118700.0,50.4281,51.1436,50.3387,51.0297,118700.0
2015-02-03 10:00:00,62.77,63.1,62.61,63.06,73400.0,51.0297,51.298,50.8997,51.2655,73400.0
2015-02-03 10:30:00,63.05,63.12,62.32,62.65,159100.0,51.2574,51.3143,50.6639,50.9322,159100.0
2015-02-03 11:00:00,62.65,62.98,62.61,62.81,94800.0,50.9322,51.2005,50.8997,51.0623,94800.0
2015-02-03 11:30:00,62.84,62.89,62.55,62.64,39700.0,51.0866,51.1273,50.8509,50.9241,39700.0
2015-02-03 12:00:00,62.62,62.87,62.56,62.77,42600.0,50.9078,51.111,50.859,51.0297,42600.0
2015-02-03 12:30:00,62.76,62.99,62.69,62.86,47000.0,51.0216,51.2086,50.9647,51.1029,47000.0
2015-02-03 13:00:00,62.85,63.13,62.76,63.05,105100.0,51.0948,51.3224,51.0216,51.2574,105100.0
2015-02-03 13:30:00,63.05,63.16,62.97,63.15,51400.0,51.2574,51.3468,51.1923,51.3387,51400.0
2015-02-03 14:00:00,63.16,63.28,63.04,63.14,64300.0,51.3468,51.4444,51.2492,51.3305,64300.0
2015-02-03 14:30:00,63.14,63.28,63.07,63.24,91200.0,51.3305,51.4444,51.2736,51.4118,91200.0
2015-02-03 15:00:00,63.24,63.36,63.15,63.34,62600.0,51.4118,51.5094,51.3387,51.4931,62600.0
2015-02-03 15:30:00,63.36,63.54,63.22,63.46,215400.0,51.5094,51.6557,51.3956,51.5907,215400.0
2015-02-04 09:30:00,63.41,63.85,63.14,63.43,102500.0,51.55,51.9077,51.3305,51.5663,102500.0
2015-02-04 10:00:00,63.43,63.68,63.11,63.31,75400.0,51.5663,51.7695,51.3061,51.4687,75400.0
2015-02-04 10:30:00,63.29,63.47,63.15,63.18,120000.0,51.4525,51.5988,51.3387,51.3631,120000.0
2015-02-04 11:00:00,63.15,63.26,63.05,63.15,71200.0,51.3387,51.4281,51.2574,51.3387,71200.0
2015-02-04 11:30:00,63.16,63.35,63.06,63.23,228200.0,51.3468,51.5013,51.2655,51.4037,228200.0
2015-02-04 12:00:00,63.25,63.26,62.89,62.9,120500.0,51.42,51.4281,51.1273,51.1354,120500.0
2015-02-04 12:30:00,62.88,62.95,62.75,62.95,34000.0,51.1192,51.1761,51.0135,51.1761,34000.0
2015-02-04 13:00:00,62.94,63.18,62.93,63.16,37600.0,51.1679,51.3631,51.1598,51.3468,37600.0
2015-02-04 13:30:00,63.17,63.27,63.1,63.22,32700.0,51.3549,51.4362,51.298,51.3956,32700.0
2015-02-04 14:00:00,63.24,63.46,63.17,63.31,29800.0,51.4118,51.5907,51.3549,51.4687,29800.0
2015-02-04 14:30:00,63.32,63.54,63.24,63.5,28100.0,51.4769,51.6557,51.4118,51.6232,28100.0
2015-02-04 15:00:00,63.49,63.61,63.3,63.6,143400.0,51.6151,51.7126,51.4606,51.7045,143400.0
2015-02-04 15:30:00,63.61,63.7,62.95,63.16,204800.0,51.7126,51.7858,51.1761,51.3468,204800.0
2015-02-05 09:30:00,63.15,63.15,62.36,62.92,94300.0,51.3387,51.3387,50.6964,51.1517,94300.0
2015-02-05 10:00:00,62.99,63.0,62.71,62.95,46800.0,51.2086,51.2167,50.981,51.1761,46800.0
2015-02-05 10:30:00,62.95,63.21,62.86,63.15,50300.0,51.1761,51.3874,51.1029,51.3387,50300.0
2015-02-05 11:00:00,63.13,63.27,63.04,63.09,50600.0,51.3224,51.4362,51.2492,51.2899,50600.0
2015-02-05 11:30:00,63.14,63.28,63.0,63.28,29900.0,51.3305,51.4444,51.2167,51.4444,29900.0
2015-02-05 12:00:00,63.29,63.3,63.03,63.05,43700.0,51.4525,51.4606,51.2411,51.2574,43700.0
2015-02-05 12:30:00,63.09,63.17,62.88,62.91,22600.0,51.2899,51.3549,51.1192,51.1436,22600.0
2015-02-05 13:00:00,62.91,63.33,62.89,63.32,16500.0,51.1436,51.485,51.1273,51.4769,16500.0
2015-02-05 13:30:00,63.33,63.38,63.21,63.21,30000.0,51.485,51.5256,51.3874,51.3874,30000.0
2015-02-05 14:00:00,63.21,63.22,63.0,63.08,170700.0,51.3874,51.3956,51.2167,51.2818,170700.0
2015-02-05 14:30:00,63.08,63.17,63.02,63.1,103000.0,51.2818,51.3549,51.233,51.298,103000.0
2015-02-05 15:00:00,63.11,63.27,63.03,63.17,97200.0,51.3061,51.4362,51.2411,51.3549,97200.0
2015-02-05 15:30:00,63.19,63.32,63.13,63.28,240800.0,51.3712,51.4769,51.3224,51.4444,240800.0
2015-02-06 09:30:00,63.5,63.96,63.01,63.5,144900.0,51.6232,51.9972,51.2249,51.6232,144900.0
2015-02-06 10:00:00,63.51,63.81,63.37,63.69,164300.0,51.6313,51.8752,51.5175,51.7777,164300.0
2015-02-06 10:30:00,63.67,63.9,63.65,63.78,154800.0,51.7614,51.9484,51.7451,51.8508,154800.0
2015-02-06 11:00:00,63.79,63.83,63.61,63.66,77400.0,51.859,51.8915,51.7126,51.7533,77400.0
2015-02-06 11:30:00,63.66,63.78,63.5,63.59,63200.0,51.7533,51.8508,51.6232,51.6964,63200.0
2015-02-06 12:00:00,63.57,63.67,63.43,63.47,50300.0,51.6801,51.7614,51.5663,51.5988,50300.0
2015-02-06 12:30:00,63.46,63.61,63.2,63.58,45700.0,51.5907,51.7126,51.3793,51.6882,45700.0
2015-02-06 13:00:00,63.6,63.61,63.04,63.18,47100.0,51.7045,51.7126,51.2492,51.3631,47100.0
2015-02-06 13:30:00,63.18,63.38,63.05,63.31,41500.0,51.3631,51.5256,51.2574,51.4687,41500.0
2015-02-06 14:00:00,63.3,63.34,63.18,63.33,33500.0,51.4606,51.4931,51.3631,51.485,33500.0
2015-02-06 14:30:00,63.31,63.48,63.08,63.09,49400.0,51.4687,51.6069,51.2818,51.2899,49400.0
2015-02-06 15:00:00,63.08,63.11,62.42,62.42,185800.0,51.2818,51.3061,50.7452,50.7452,185800.0
2015-02-06 15:30:00,62.43,62.64,62.39,62.61,270200.0,50.7533,50.9241,50.7208,50.8997,270200.0
2015-02-09 09:30:00,62.01,62.42,61.95,62.35,89300.0,50.4119,50.7452,50.3631,50.6883,89300.0
2015-02-09 10:00:00,62.36,62.46,61.94,62.08,76400.0,50.6964,50.7777,50.355,50.4688,76400.0
2015-02-09 10:30:00,62.06,62.07,61.53,61.71,114800.0,50.4525,50.4607,50.0217,50.168,114800.0
2015-02-09 11:00:00,61.71,62.26,61.71,62.15,155200.0,50.168,50.6151,50.168,50.5257,155200.0
2015-02-09 11:30:00,62.16,62.31,62.1,62.19,96400.0,50.5338,50.6558,50.4851,50.5582,96400.0
2015-02-09 12:00:00,62.19,62.32,62.09,62.32,82300.0,50.5582,50.6639,50.4769,50.6639,82300.0
2015-02-09 12:30:00,62.32,62.38,62.21,62.25,61800.0,50.6639,50.7127,50.5745,50.607,61800.0
2015-02-09 13:00:00,62.22,62.3,62.18,62.24,65100.0,50.5826,50.6476,50.5501,50.5989,65100.0
2015-02-09 13:30:00,62.22,62.3,62.16,62.29,52200.0,50.5826,50.6476,50.5338,50.6395,52200.0
2015-02-09 14:00:00,62.3,62.38,62.17,62.26,57500.0,50.6476,50.7127,50.542,50.6151,57500.0
2015-02-09 14:30:00,62.26,62.31,62.14,62.17,94300.0,50.6151,50.6558,50.5176,50.542,94300.0
2015-02-09 15:00:00,62.17,62.33,62.09,62.3,134800.0,50.542,50.672,50.4769,50.6476,134800.0
2015-02-09 15:30:00,62.31,62.5,62.14,62.21,304000.0,50.6558,50.8102,50.5176,50.5745,304000.0
2015-02-10 09:30:00,62.75,62.86,62.23,62.46,95200.0,51.0135,51.1029,50.5907,50.7777,95200.0
2015-02-10 10:00:00,62.48,62.68,62.33,62.35,46400.0,50.794,50.9566,50.672,50.6883,46400.0
2015-02-10 10:30:00,62.36,62.61,62.23,62.58,51900.0,50.6964,50.8997,50.5907,50.8753,51900.0
2015-02-10 11:00:00,62.58,62.88,62.52,62.88,53000.0,50.8753,51.1192,50.8265,51.1192,53000.0
2015-02-10 11:30:00,62.91,62.93,62.77,62.81,56800.0,51.1436,51.1598,51.0297,51.0623,56800.0
2015-02-10 12:00:00,62.82,63.04,62.7,63.02,61100.0,51.0704,51.2492,50.9728,51.233,61100.0
2015-02-10 12:30:00,63.02,63.08,62.98,63.04,51600.0,51.233,51.2818,51.2005,51.2492,51600.0
2015-02-10 13:00:00,63.04,63.08,62.91,63.01,43800.0,51.2492,51.2818,51.1436,51.2249,43800.0
2015-02-10 13:30:00,63.01,63.09,62.99,63.0,61900.0,51.2249,51.2899,51.2086,51.2167,61900.0
2015-02-10 14:00:00,63.01,63.05,62.99,63.03,81300.0,51.2249,51.2574,51.2086,51.2411,81300.0
2015-02-10 14:30:00,63.03,63.68,63.02,63.67,71800.0,51.2411,51.7695,51.233,51.7614,71800.0
2015-02-10 15:00:00,63.67,63.75,63.54,63.74,66400.0,51.7614,51.8264,51.6557,51.8183,66400.0
2015-02-10 15:30:00,63.75,63.88,63.66,63.81,182500.0,51.8264,51.9321,51.7533,51.8752,182500.0
2015-02-11 09:30:00,63.95,64.26,63.58,63.92,63400.0,51.989,52.2411,51.6882,51.9646,63400.0
2015-02-11 10:00:00,63.92,63.95,63.55,63.56,46800.0,51.9646,51.989,51.6639,51.672,46800.0
2015-02-11 10:30:00,63.58,63.72,63.54,63.7,63500.0,51.6882,51.8021,51.6557,51.7858,63500.0
2015-02-11 11:00:00,63.7,63.83,63.66,63.78,32700.0,51.7858,51.8915,51.7533,51.8508,32700.0
2015-02-11 11:30:00,63.75,63.81,63.7,63.76,28800.0,51.8264,51.8752,51.7858,51.8346,28800.0
2015-02-11 12:00:00,63.77,63.86,63.71,63.78,26000.0,51.8427,51.9159,51.7939,51.8508,26000.0
2015-02-11 12:30:00,63.82,63.85,63.62,63.64,58300.0,51.8834,51.9077,51.7208,51.737,58300.0
2015-02-11 13:00:00,63.64,63.73,63.46,63.73,28500.0,51.737,51.8102,51.5907,51.8102,28500.0
2015-02-11 13:30:00,63.74,63.78,63.52,63.77,26700.0,51.8183,51.8508,51.6395,51.8427,26700.0
2015-02-11 14:00:00,63.76,63.88,63.68,63.84,40300.0,51.8346,51.9321,51.7695,51.8996,40300.0
2015-02-11 14:30:00,63.85,64.1,63.84,64.05,38700.0,51.9077,52.111,51.8996,52.0703,38700.0
2015-02-11 15:00:00,64.05,64.34,64.02,64.19,58200.0,52.0703,52.3061,52.0459,52.1842,58200.0
2015-02-11 15:30:00,64.2,64.23,63.92,63.97,142200.0,52.1923,52.2167,51.9646,52.0053,142200.0
2015-02-12 09:30:00,63.6,63.94,63.22,63.51,97400.0,52.1093,52.3878,51.7979,52.0355,97400.0
2015-02-12 10:00:00,63.46,63.77,63.37,63.54,90500.0,51.9946,52.2486,51.9208,52.0601,90500.0
2015-02-12 10:30:00,63.53,63.56,63.15,63.15,61600.0,52.0519,52.0765,51.7406,51.7406,61600.0
2015-02-12 11:00:00,63.14,63.31,63.04,63.12,44900.0,51.7324,51.8717,51.6504,51.716,44900.0
2015-02-12 11:30:00,63.13,63.36,63.12,63.3,40000.0,51.7242,51.9126,51.716,51.8635,40000.0
2015-02-12 12:00:00,63.3,63.45,63.3,63.45,34200.0,51.8635,51.9864,51.8635,51.9864,34200.0
2015-02-12 12:30:00,63.44,63.52,63.34,63.41,28900.0,51.9782,52.0437,51.8962,51.9536,28900.0
2015-02-12 13:00:00,63.43,63.67,63.41,63.63,26200.0,51.97,52.1666,51.9536,52.1338,26200.0
2015-02-12 13:30:00,63.63,63.72,63.61,63.68,26900.0,52.1338,52.2076,52.1175,52.1748,26900.0
2015-02-12 14:00:00,63.68,63.76,63.66,63.68,33900.0,52.1748,52.2404,52.1584,52.1748,33900.0
2015-02-12 14:30:00,63.68,63.73,63.62,63.72,35600.0,52.1748,52.2158,52.1257,52.2076,35600.0
2015-02-12 15:00:00,63.71,63.75,63.7,63.72,44600.0,52.1994,52.2322,52.1912,52.2076,44600.0
2015-02-12 15:30:00,63.72,63.9,63.67,63.88,97600.0,52.2076,52.3551,52.1666,52.3387,97600.0
2015-02-13 09:30:00,64.14,64.26,63.88,64.11,175200.0,52.5517,52.65,52.3387,52.5271,175200.0
2015-02-13 10:00:00,64.1,64.21,63.62,63.88,65300.0,52.5189,52.6091,52.1257,52.3387,65300.0
2015-02-13 10:30:00,63.88,63.98,63.83,63.94,27100.0,52.3387,52.4206,52.2977,52.3878,27100.0
2015-02-13 11:00:00,63.95,64.06,63.81,63.83,42400.0,52.396,52.4862,52.2813,52.2977,42400.0
2015-02-13 11:30:00,63.85,63.96,63.82,63.93,31700.0,52.3141,52.4042,52.2895,52.3796,31700.0
2015-02-13 12:00:00,63.94,64.02,63.79,63.83,27400.0,52.3878,52.4534,52.2649,52.2977,27400.0
2015-02-13 12:30:00,63.79,63.84,63.7,63.77,36100.0,52.2649,52.3059,52.1912,52.2486,36100.0
2015-02-13 13:00:00,63.79,64.0,63.79,63.79,40000.0,52.2649,52.437,52.2649,52.2649,40000.0
2015-02-13 13:30:00,63.78,63.81,63.68,63.68,28500.0,52.2567,52.2813,52.1748,52.1748,28500.0
2015-02-13 14:00:00,63.69,63.74,63.55,63.68,41500.0,52.183,52.224,52.0683,52.1748,41500.0
2015-02-13 14:30:00,63.68,63.74,63.62,63.72,37600.0,52.1748,52.224,52.1257,52.2076,37600.0
2015-02-13 15:00:00,63.74,63.85,63.65,63.83,73400.0,52.224,52.3141,52.1502,52.2977,73400.0
2015-02-13 15:30:00,63.83,63.9,63.63,63.64,415600.0,52.2977,52.3551,52.1338,52.142,415600.0
2015-02-17 09:30:00,63.67,64.0,63.59,63.87,76800.0,52.1666,52.437,52.1011,52.3305,76800.0
2015-02-17 10:00:00,63.88,63.98,63.64,63.75,76400.0,52.3387,52.4206,52.142,52.2322,76400.0
2015-02-17 10:30:00,63.75,63.81,63.5,63.58,52600.0,52.2322,52.2813,52.0273,52.0929,52600.0
2015-02-17 11:00:00,63.58,63.89,63.53,63.89,45900.0,52.0929,52.3469,52.0519,52.3469,45900.0
2015-02-17 11:30:00,63.88,63.94,63.79,63.9,51000.0,52.3387,52.3878,52.2649,52.3551,51000.0
2015-02-17 12:00:00,63.91,63.96,63.75,63.83,43900.0,52.3633,52.4042,52.2322,52.2977,43900.0
2015-02-17 12:30:00,63.82,63.9,63.77,63.8,37500.0,52.2895,52.3551,52.2486,52.2731,37500.0
2015-02-17 13:00:00,63.83,64.1,63.82,64.03,38700.0,52.2977,52.5189,52.2895,52.4616,38700.0
2015-02-17 13:30:00,64.07,64.14,63.96,63.96,37600.0,52.4943,52.5517,52.4042,52.4042,37600.0
2015-02-17 14:00:00,63.99,64.08,63.87,63.94,42100.0,52.4288,52.5025,52.3305,52.3878,42100.0
2015-02-17 14:30:00,63.93,64.15,63.93,63.98,51900.0,52.3796,52.5599,52.3796,52.4206,51900.0
2015-02-17 15:00:00,63.96,64.07,63.93,64.0,66300.0,52.4042,52.4943,52.3796,52.437,66300.0
2015-02-17 15:30:00,64.0,64.0,63.83,63.93,188200.0,52.437,52.437,52.2977,52.3796,188200.0
2015-02-18 09:30:00,63.71,64.38,63.63,64.25,82300.0,52.1994,52.7483,52.1338,52.6418,82300.0
2015-02-18 10:00:00,64.25,64.26,63.66,63.8,62800.0,52.6418,52.65,52.1584,52.2731,62800.0
2015-02-18 10:30:00,63.81,64.01,63.8,63.9,48300.0,52.2813,52.4452,52.2731,52.3551,48300.0
2015-02-18 11:00:00,63.93,64.21,63.93,64.21,32700.0,52.3796,52.6091,52.3796,52.6091,32700.0
2015-02-18 11:30:00,64.22,64.35,64.1,64.32,42600.0,52.6172,52.7238,52.5189,52.6992,42600.0
2015-02-18 12:00:00,64.32,64.45,64.27,64.44,40500.0,52.6992,52.8057,52.6582,52.7975,40500.0
2015-02-18 12:30:00,64.45,64.46,64.28,64.28,94200.0,52.8057,52.8139,52.6664,52.6664,94200.0
2015-02-18 13:00:00,64.28,64.46,64.24,64.46,84200.0,52.6664,52.8139,52.6336,52.8139,84200.0
2015-02-18 13:30:00,64.46,64.66,64.43,64.45,87200.0,52.8139,52.9778,52.7893,52.8057,87200.0
2015-02-18 14:00:00,64.48,64.67,64.23,64.3,45300.0,52.8303,52.9859,52.6254,52.6828,45300.0
2015-02-18 14:30:00,64.3,64.45,64.28,64.37,34000.0,52.6828,52.8057,52.6664,52.7401,34000.0
2015-02-18 15:00:00,64.37,64.6,64.37,64.47,37000.0,52.7401,52.9286,52.7401,52.8221,37000.0
2015-02-18 15:30:00,64.47,64.5,64.2,64.3,132000.0,52.8221,52.8467,52.6009,52.6828,132000.0
2015-02-19 09:30:00,63.96,64.6,63.82,64.59,52600.0,52.4042,52.9286,52.2895,52.9204,52600.0
2015-02-19 10:00:00,64.59,64.65,64.39,64.45,37400.0,52.9204,52.9696,52.7565,52.8057,37400.0
2015-02-19 10:30:00,64.44,64.72,64.32,64.72,34500.0,52.7975,53.0269,52.6992,53.0269,34500.0
2015-02-19 11:00:00,64.68,64.99,64.66,64.94,32100.0,52.9941,53.2481,52.9778,53.2072,32100.0
2015-02-19 11:30:00,64.91,64.94,64.78,64.8,19400.0,53.1826,53.2072,53.0761,53.0925,19400.0
2015-02-19 12:00:00,64.82,64.83,64.7,64.72,15300.0,53.1088,53.117,53.0105,53.0269,15300.0
2015-02-19 12:30:00,64.74,64.74,64.57,64.62,28100.0,53.0433,53.0433,52.904,52.945,28100.0
2015-02-19 13:00:00,64.62,64.68,64.52,64.61,18200.0,52.945,52.9941,52.863,52.9368,18200.0
2015-02-19 13:30:00,64.59,64.76,64.55,64.71,24600.0,52.9204,53.0597,52.8876,53.0187,24600.0
2015-02-19 14:00:00,64.73,64.8,64.68,64.74,20800.0,53.0351,53.0925,52.9941,53.0433,20800.0
2015-02-19 14:30:00,64.73,64.84,64.72,64.79,30600.0,53.0351,53.1252,53.0269,53.0843,30600.0
2015-02-19 15:00:00,64.81,64.84,64.73,64.77,33400.0,53.1007,53.1252,53.0351,53.0679,33400.0
2015-02-19 15:30:00,64.77,64.77,64.53,64.67,126200.0,53.0679,53.0679,52.8712,52.9859,126200.0
2015-02-20 09:30:00,64.55,64.73,64.2,64.42,105400.0,52.8876,53.0351,52.6009,52.7811,105400.0
2015-02-20 10:00:00,64.37,64.75,64.26,64.73,23100.0,52.7401,53.0515,52.65,53.0351,23100.0
2015-02-20 10:30:00,64.71,65.15,64.66,65.05,63800.0,53.0187,53.3792,52.9778,53.2973,63800.0
2015-02-20 11:00:00,65.07,65.16,64.98,65.09,55600.0,53.3137,53.3874,53.2399,53.3301,55600.0
2015-02-20 11:30:00,65.11,65.19,64.77,64.77,46400.0,53.3465,53.412,53.0679,53.0679,46400.0
2015-02-20 12:00:00,64.77,64.9,64.73,64.78,48700.0,53.0679,53.1744,53.0351,53.0761,48700.0
2015-02-20 12:30:00,64.78,64.94,64.67,64.83,40000.0,53.0761,53.2072,52.9859,53.117,40000.0
2015-02-20 13:00:00,64.81,64.95,64.81,64.85,49400.0,53.1007,53.2154,53.1007,53.1334,49400.0
2015-02-20 13:30:00,64.84,64.96,64.84,64.94,53400.0,53.1252,53.2236,53.1252,53.2072,53400.0
2015-02-20 14:00:00,64.94,64.95,64.87,64.94,43200.0,53.2072,53.2154,53.1498,53.2072,43200.0
2015-02-20 14:30:00,64.94,64.96,64.91,64.94,62500.0,53.2072,53.2236,53.1826,53.2072,62500.0
2015-02-20 15:00:00,64.95,64.96,64.85,64.89,91500.0,53.2154,53.2236,53.1334,53.1662,91500.0
2015-02-20 15:30:00,64.9,65.03,64.84,64.96,139600.0,53.1744,53.2809,53.1252,53.2236,139600.0
2015-02-23 09:30:00,64.83,64.93,64.38,64.73,57600.0,53.117,53.199,52.7483,53.0351,57600.0
2015-02-23 10:00:00,64.71,64.8,64.48,64.58,40500.0,53.0187,53.0925,52.8303,52.9122,40500.0
2015-02-23 10:30:00,64.57,64.82,64.55,64.75,38600.0,52.904,53.1088,52.8876,53.0515,38600.0
2015-02-23 11:00:00,64.72,64.73,64.49,64.56,18800.0,53.0269,53.0351,52.8385,52.8958,18800.0
2015-02-23 11:30:00,64.59,64.68,64.55,64.62,16100.0,52.9204,52.9941,52.8876,52.945,16100.0
2015-02-23 12:00:00,64.66,64.68,64.5,64.52,22000.0,52.9778,52.9941,52.8467,52.863,22000.0
2015-02-23 12:30:00,64.52,64.58,64.41,64.51,19800.0,52.863,52.9122,52.7729,52.8549,19800.0
2015-02-23 13:00:00,64.51,64.57,64.41,64.53,17500.0,52.8549,52.904,52.7729,52.8712,17500.0
2015-02-23 13:30:00,64.5,64.6,64.4,64.46,25900.0,52.8467,52.9286,52.7647,52.8139,25900.0
2015-02-23 14:00:00,64.47,64.63,64.39,64.62,14700.0,52.8221,52.9532,52.7565,52.945,14700.0
2015-02-23 14:30:00,64.62,64.64,64.48,64.54,21900.0,52.945,52.9614,52.8303,52.8794,21900.0
2015-02-23 15:00:00,64.51,64.52,64.36,64.5,34500.0,52.8549,52.863,52.732,52.8467,34500.0
2015-02-23 15:30:00,64.48,64.49,64.39,64.48,180800.0,52.8303,52.8385,52.7565,52.8303,180800.0
2015-02-24 09:30:00,64.68,65.22,64.48,65.06,85000.0,52.9941,53.4366,52.8303,53.3055,85000.0
2015-02-24 10:00:00,65.06,65.6,64.77,65.47,74700.0,53.3055,53.7479,53.0679,53.6414,74700.0
2015-02-24 10:30:00,65.51,65.71,65.44,65.7,60600.0,53.6742,53.838,53.6168,53.8299,60600.0
2015-02-24 11:00:00,65.7,65.96,65.66,65.95,88000.0,53.8299,54.0429,53.7971,54.0347,88000.0
2015-02-24 11:30:00,65.97,66.19,65.87,66.14,67700.0,54.0511,54.2313,53.9691,54.1904,67700.0
2015-02-24 12:00:00,66.12,66.18,66.02,66.09,27100.0,54.174,54.2231,54.092,54.1494,27100.0
2015-02-24 12:30:00,66.09,66.12,65.92,66.12,40200.0,54.1494,54.174,54.0101,54.174,40200.0
2015-02-24 13:00:00,66.13,66.18,66.03,66.16,29800.0,54.1822,54.2231,54.1002,54.2067,29800.0
2015-02-24 13:30:00,66.16,66.29,66.14,66.29,39100.0,54.2067,54.3133,54.1904,54.3133,39100.0
2015-02-24 14:00:00,66.29,66.33,66.18,66.25,36300.0,54.3133,54.346,54.2231,54.2805,36300.0
2015-02-24 14:30:00,66.23,66.28,66.16,66.27,50200.0,54.2641,54.3051,54.2067,54.2969,50200.0
2015-02-24 15:00:00,66.27,66.33,66.21,66.29,73200.0,54.2969,54.346,54.2477,54.3133,73200.0
2015-02-24 15:30:00,66.3,66.36,66.21,66.27,241400.0,54.3215,54.3706,54.2477,54.2969,241400.0
2015-02-25 09:30:00,66.13,66.61,66.06,66.41,92700.0,54.1822,54.5754,54.1248,54.4116,92700.0
2015-02-25 10:00:00,66.39,66.65,66.37,66.65,92200.0,54.3952,54.6082,54.3788,54.6082,92200.0
2015-02-25 10:30:00,66.66,66.66,66.3,66.35,50400.0,54.6164,54.6164,54.3215,54.3624,50400.0
2015-02-25 11:00:00,66.34,66.53,66.33,66.43,76400.0,54.3542,54.5099,54.346,54.428,76400.0
2015-02-25 11:30:00,66.41,66.51,66.38,66.38,17000.0,54.4116,54.4935,54.387,54.387,17000.0
2015-02-25 12:00:00,66.38,66.52,66.33,66.52,28000.0,54.387,54.5017,54.346,54.5017,28000.0
2015-02-25 12:30:00,66.52,66.57,66.47,66.49,33800.0,54.5017,54.5427,54.4607,54.4771,33800.0
2015-02-25 13:00:00,66.5,66.5,66.4,66.41,69700.0,54.4853,54.4853,54.4034,54.4116,69700.0
2015-02-25 13:30:00,66.46,66.5,66.39,66.44,48600.0,54.4525,54.4853,54.3952,54.4362,48600.0
2015-02-25 14:00:00,66.45,66.46,66.23,66.23,32400.0,54.4444,54.4525,54.2641,54.2641,32400.0
2015-02-25 14:30:00,66.26,66.26,65.99,66.11,35800.0,54.2887,54.2887,54.0675,54.1658,35800.0
2015-02-25 15:00:00,66.09,66.09,65.73,65.78,42700.0,54.1494,54.1494,53.8544,53.8954,42700.0
2015-02-25 15:30:00,65.79,65.94,65.78,65.87,130300.0,53.9036,54.0265,53.8954,53.9691,130300.0
2015-02-26 09:30:00,65.9,66.12,65.36,65.36,69700.0,53.9937,54.174,53.5513,53.5513,69700.0
2015-02-26 10:00:00,65.28,65.64,65.28,65.61,35700.0,53.4857,53.7807,53.4857,53.7561,35700.0
2015-02-26 10:30:00,65.61,65.87,65.57,65.75,44000.0,53.7561,53.9691,53.7233,53.8708,44000.0
2015-02-26 11:00:00,65.76,65.98,65.7,65.83,44700.0,53.879,54.0593,53.8299,53.9364,44700.0
2015-02-26 11:30:00,65.84,65.91,65.59,65.59,26900.0,53.9446,54.0019,53.7397,53.7397,26900.0
2015-02-26 12:00:00,65.57,65.67,65.49,65.51,14800.0,53.7233,53.8053,53.6578,53.6742,14800.0
2015-02-26 12:30:00,65.51,65.77,65.42,65.65,34400.0,53.6742,53.8872,53.6004,53.7889,34400.0
2015-02-26 13:00:00,65.64,65.64,65.5,65.52,41600.0,53.7807,53.7807,53.666,53.6824,41600.0
2015-02-26 13:30:00,65.54,65.57,65.47,65.47,30700.0,53.6988,53.7233,53.6414,53.6414,30700.0
2015-02-26 14:00:00,65.47,65.5,65.25,65.25,23900.0,53.6414,53.666,53.4612,53.4612,23900.0
2015-02-26 14:30:00,65.26,65.29,65.16,65.27,30900.0,53.4693,53.4939,53.3874,53.4775,30900.0
2015-02-26 15:00:00,65.27,65.5,65.13,65.48,44800.0,53.4775,53.666,53.3628,53.6496,44800.0
2015-02-26 15:30:00,65.47,65.56,65.44,65.48,145200.0,53.6414,53.7151,53.6168,53.6496,145200.0
2015-02-27 09:30:00,65.46,65.46,64.85,65.23,34700.0,53.6332,53.6332,53.1334,53.4448,34700.0
2015-02-27 10:00:00,65.28,65.35,65.12,65.31,64600.0,53.4857,53.5431,53.3546,53.5103,64600.0
2015-02-27 10:30:00,65.34,65.45,65.25,65.3,51000.0,53.5349,53.625,53.4612,53.5021,51000.0
2015-02-27 11:00:00,65.31,65.55,65.3,65.46,32900.0,53.5103,53.707,53.5021,53.6332,32900.0
2015-02-27 11:30:00,65.5,65.59,65.46,65.5,20600.0,53.666,53.7397,53.6332,53.666,20600.0
2015-02-27 12:00:00,65.5,65.54,65.39,65.4,22500.0,53.666,53.6988,53.5759,53.5841,22500.0
2015-02-27 12:30:00,65.4,65.48,65.32,65.32,21200.0,53.5841,53.6496,53.5185,53.5185,21200.0
2015-02-27 13:00:00,65.32,65.33,65.23,65.26,23200.0,53.5185,53.5267,53.4448,53.4693,23200.0
2015-02-27 13:30:00,65.25,65.26,65.12,65.17,31400.0,53.4612,53.4693,53.3546,53.3956,31400.0
2015-02-27 14:00:00,65.18,65.29,65.12,65.27,28100.0,53.4038,53.4939,53.3546,53.4775,28100.0
2015-02-27 14:30:00,65.25,65.25,65.09,65.17,39700.0,53.4612,53.4612,53.3301,53.3956,39700.0
2015-02-27 15:00:00,65.17,65.17,64.99,65.09,70000.0,53.3956,53.3956,53.2481,53.3301,70000.0
2015-02-27 15:30:00,65.1,65.13,64.91,64.95,175900.0,53.3383,53.3628,53.1826,53.2154,175900.0
2015-03-02 09:30:00,65.19,65.94,65.19,65.88,50600.0,53.412,54.0265,53.412,53.9773,50600.0
2015-03-02 10:00:00,65.89,66.04,65.8,65.92,87100.0,53.9855,54.1084,53.9118,54.0101,87100.0
2015-03-02 10:30:00,65.94,66.14,65.91,66.08,55800.0,54.0265,54.1904,54.0019,54.1412,55800.0
2015-03-02 11:00:00,66.06,66.24,66.02,66.07,49400.0,54.1248,54.2723,54.092,54.133,49400.0
2015-03-02 11:30:00,66.07,66.15,66.01,66.04,55200.0,54.133,54.1986,54.0838,54.1084,55200.0
2015-03-02 12:00:00,66.05,66.06,65.81,65.88,47900.0,54.1166,54.1248,53.92,53.9773,47900.0
2015-03-02 12:30:00,65.86,65.87,65.7,65.78,65300.0,53.9609,53.9691,53.8299,53.8954,65300.0
2015-03-02 13:00:00,65.8,65.8,65.62,65.62,55700.0,53.9118,53.9118,53.7643,53.7643,55700.0
2015-03-02 13:30:00,65.64,65.72,65.63,65.68,59100.0,53.7807,53.8462,53.7725,53.8135,59100.0
2015-03-02 14:00:00,65.68,65.7,65.44,65.46,66600.0,53.8135,53.8299,53.6168,53.6332,66600.0
2015-03-02 14:30:00,65.46,65.63,65.46,65.52,91300.0,53.6332,53.7725,53.6332,53.6824,91300.0
2015-03-02 15:00:00,65.52,65.63,65.48,65.61,131900.0,53.6824,53.7725,53.6496,53.7561,131900.0
2015-03-02 15:30:00,65.62,65.81,65.6,65.69,288300.0,53.7643,53.92,53.7479,53.8217,288300.0
2015-03-03 09:30:00,65.3,65.59,64.93,64.95,84400.0,53.5021,53.7397,53.199,53.2154,84400.0
2015-03-03 10:00:00,64.95,65.04,64.79,64.84,66100.0,53.2154,53.2891,53.0843,53.1252,66100.0
2015-03-03 10:30:00,64.84,64.88,64.65,64.66,47900.0,53.1252,53.158,52.9696,52.9778,47900.0
2015-03-03 11:00:00,64.65,64.75,64.43,64.45,43300.0,52.9696,53.0515,52.7893,52.8057,43300.0
2015-03-03 11:30:00,64.48,64.49,64.12,64.27,47500.0,52.8303,52.8385,52.5353,52.6582,47500.0
2015-03-03 12:00:00,64.26,64.33,64.1,64.15,31100.0,52.65,52.7074,52.5189,52.5599,31100.0
2015-03-03 12:30:00,64.12,64.34,64.1,64.34,16800.0,52.5353,52.7156,52.5189,52.7156,16800.0
2015-03-03 13:00:00,64.33,64.4,64.14,64.23,29000.0,52.7074,52.7647,52.5517,52.6254,29000.0
2015-03-03 13:30:00,64.25,64.25,64.06,64.12,21000.0,52.6418,52.6418,52.4862,52.5353,21000.0
2015-03-03 14:00:00,64.1,64.23,64.0,64.23,48000.0,52.5189,52.6254,52.437,52.6254,48000.0
2015-03-03 14:30:00,64.23,64.31,64.01,64.14,42600.0,52.6254,52.691,52.4452,52.5517,42600.0
2015-03-03 15:00:00,64.13,64.16,64.0,64.11,53900.0,52.5435,52.5681,52.437,52.5271,53900.0
2015-03-03 15:30:00,64.11,64.12,63.85,63.91,248900.0,52.5271,52.5353,52.3141,52.3633,248900.0
2015-03-04 09:30:00,63.43,63.9,63.18,63.21,122700.0,51.97,52.3551,51.7651,51.7897,122700.0
2015-03-04 10:00:00,63.21,63.32,62.85,62.97,104700.0,51.7897,51.8799,51.4948,51.5931,104700.0
2015-03-04 10:30:00,62.94,63.15,62.86,62.96,65700.0,51.5685,51.7406,51.503,51.5849,65700.0
2015-03-04 11:00:00,62.97,63.15,62.83,63.04,71500.0,51.5931,51.7406,51.4784,51.6504,71500.0
2015-03-04 11:30:00,63.05,63.28,63.03,63.16,44800.0,51.6586,51.8471,51.6422,51.7488,44800.0
2015-03-04 12:00:00,63.15,63.4,63.1,63.3,50200.0,51.7406,51.9454,51.6996,51.8635,50200.0
2015-03-04 12:30:00,63.3,63.3,63.08,63.08,79000.0,51.8635,51.8635,51.6832,51.6832,79000.0
2015-03-04 13:00:00,63.11,63.2,63.09,63.19,24400.0,51.7078,51.7815,51.6914,51.7733,24400.0
2015-03-04 13:30:00,63.19,63.2,62.95,63.04,44500.0,51.7733,51.7815,51.5767,51.6504,44500.0
2015-03-04 14:00:00,63.03,63.12,62.99,63.07,29200.0,51.6422,51.716,51.6095,51.675,29200.0
2015-03-04 14:30:00,63.08,63.23,63.03,63.21,29200.0,51.6832,51.8061,51.6422,51.7897,29200.0
2015-03-04 15:00:00,63.21,63.21,63.03,63.09,37900.0,51.7897,51.7897,51.6422,51.6914,37900.0
2015-03-04 15:30:00,63.1,63.19,63.05,63.13,131500.0,51.6996,51.7733,51.6586,51.7242,131500.0
2015-03-05 09:30:00,63.14,63.41,62.86,63.11,65300.0,51.7324,51.9536,51.503,51.7078,65300.0
2015-03-05 10:00:00,63.11,63.24,63.02,63.24,93800.0,51.7078,51.8143,51.6341,51.8143,93800.0
2015-03-05 10:30:00,63.24,63.32,63.12,63.2,58200.0,51.8143,51.8799,51.716,51.7815,58200.0
2015-03-05 11:00:00,63.2,63.2,63.0,63.01,63700.0,51.7815,51.7815,51.6177,51.6259,63700.0
2015-03-05 11:30:00,63.04,63.08,62.96,62.99,45800.0,51.6504,51.6832,51.5849,51.6095,45800.0
2015-03-05 12:00:00,62.99,63.05,62.79,62.83,43500.0,51.6095,51.6586,51.4456,51.4784,43500.0
2015-03-05 12:30:00,62.84,62.86,62.5,62.53,52300.0,51.4866,51.503,51.208,51.2326,52300.0
2015-03-05 13:00:00,62.56,62.78,62.51,62.66,38500.0,51.2572,51.4374,51.2162,51.3391,38500.0
2015-03-05 13:30:00,62.67,62.9,62.6,62.73,45300.0,51.3473,51.5357,51.2899,51.3964,45300.0
2015-03-05 14:00:00,62.73,62.88,62.69,62.81,38400.0,51.3964,51.5193,51.3637,51.462,38400.0
2015-03-05 14:30:00,62.82,62.86,62.6,62.68,73700.0,51.4702,51.503,51.2899,51.3555,73700.0
2015-03-05 15:00:00,62.7,62.74,62.56,62.58,98800.0,51.3719,51.4046,51.2572,51.2736,98800.0
2015-03-05 15:30:00,62.58,62.65,62.15,62.23,554500.0,51.2736,51.3309,50.9212,50.9868,554500.0
2015-03-06 09:30:00,61.93,62.37,61.78,62.02,100200.0,50.741,51.1015,50.6181,50.8147,100200.0
2015-03-06 10:00:00,62.06,62.11,61.81,61.81,84400.0,50.8475,50.8885,50.6427,50.6427,84400.0
2015-03-06 10:30:00,61.81,61.92,61.59,61.65,77100.0,50.6427,50.7328,50.4624,50.5116,77100.0
2015-03-06 11:00:00,61.63,61.65,61.34,61.43,95400.0,50.4952,50.5116,50.2576,50.3313,95400.0
2015-03-06 11:30:00,61.38,61.47,61.21,61.28,69600.0,50.2904,50.3641,50.1511,50.2084,69600.0
2015-03-06 12:00:00,61.32,61.4,61.02,61.11,62400.0,50.2412,50.3067,49.9954,50.0691,62400.0
2015-03-06 12:30:00,61.14,61.36,61.12,61.2,61700.0,50.0937,50.274,50.0773,50.1429,61700.0
2015-03-06 13:00:00,61.2,61.29,61.09,61.16,48800.0,50.1429,50.2166,50.0528,50.1101,48800.0
2015-03-06 13:30:00,61.16,61.2,61.03,61.14,41700.0,50.1101,50.1429,50.0036,50.0937,41700.0
2015-03-06 14:00:00,61.15,61.37,61.14,61.16,39600.0,50.1019,50.2822,50.0937,50.1101,39600.0
2015-03-06 14:30:00,61.13,61.24,61.01,61.03,53500.0,50.0855,50.1757,49.9872,50.0036,53500.0
2015-03-06 15:00:00,61.03,61.17,61.03,61.07,74300.0,50.0036,50.1183,50.0036,50.0364,74300.0
2015-03-06 15:30:00,61.08,61.13,60.96,61.06,313400.0,50.0446,50.0855,49.9462,50.0282,313400.0
2015-03-09 09:30:00,61.01,61.55,61.01,61.31,73800.0,49.9872,50.4296,49.9872,50.233,73800.0
2015-03-09 10:00:00,61.31,61.47,61.22,61.36,84300.0,50.233,50.3641,50.1593,50.274,84300.0
2015-03-09 10:30:00,61.35,61.43,61.28,61.29,55200.0,50.2658,50.3313,50.2084,50.2166,55200.0
2015-03-09 11:00:00,61.28,61.58,61.25,61.52,76300.0,50.2084,50.4542,50.1838,50.4051,76300.0
2015-03-09 11:30:00,61.52,61.56,61.4,61.43,50300.0,50.4051,50.4378,50.3067,50.3313,50300.0
2015-03-09 12:00:00,61.44,61.46,61.26,61.41,61100.0,50.3395,50.3559,50.192,50.3149,61100.0
2015-03-09 12:30:00,61.4,61.54,61.36,61.51,43600.0,50.3067,50.4214,50.274,50.3969,43600.0
2015-03-09 13:00:00,61.54,61.56,61.41,61.49,40200.0,50.4214,50.4378,50.3149,50.3805,40200.0
2015-03-09 13:30:00,61.49,61.66,61.49,61.64,54400.0,50.3805,50.5198,50.3805,50.5034,54400.0
2015-03-09 14:00:00,61.64,61.65,61.36,61.4,56400.0,50.5034,50.5116,50.274,50.3067,56400.0
2015-03-09 14:30:00,61.39,61.58,61.32,61.5,82400.0,50.2986,50.4542,50.2412,50.3887,82400.0
2015-03-09 15:00:00,61.51,61.56,61.35,61.4,82000.0,50.3969,50.4378,50.2658,50.3067,82000.0
2015-03-09 15:30:00,61.41,61.52,61.35,61.37,192800.0,50.3149,50.4051,50.2658,50.2822,192800.0
2015-03-10 09:30:00,60.68,61.06,60.4,60.45,103400.0,49.7168,50.0282,49.4874,49.5284,103400.0
2015-03-10 10:00:00,60.5,60.5,60.3,60.41,82400.0,49.5693,49.5693,49.4055,49.4956,82400.0
2015-03-10 10:30:00,60.4,60.54,60.26,60.5,80000.0,49.4874,49.6021,49.3727,49.5693,80000.0
2015-03-10 11:00:00,60.5,60.77,60.48,60.59,60100.0,49.5693,49.7906,49.553,49.6431,60100.0
2015-03-10 11:30:00,60.59,60.6,60.28,60.29,107400.0,49.6431,49.6513,49.3891,49.3973,107400.0
2015-03-10 12:00:00,60.29,60.36,60.09,60.19,60600.0,49.3973,49.4546,49.2334,49.3154,60600.0
2015-03-10 12:30:00,60.14,60.31,60.12,60.2,42600.0,49.2744,49.4137,49.258,49.3235,42600.0
2015-03-10 13:00:00,60.21,60.4,60.09,60.33,48200.0,49.3317,49.4874,49.2334,49.4301,48200.0
2015-03-10 13:30:00,60.34,60.51,60.29,60.45,72400.0,49.4383,49.5775,49.3973,49.5284,72400.0
2015-03-10 14:00:00,60.45,60.66,60.27,60.35,108300.0,49.5284,49.7004,49.3809,49.4464,108300.0
2015-03-10 14:30:00,60.36,60.48,60.25,60.29,49600.0,49.4546,49.553,49.3645,49.3973,49600.0
2015-03-10 15:00:00,60.3,60.53,60.26,60.4,109000.0,49.4055,49.5939,49.3727,49.4874,109000.0
2015-03-10 15:30:00,60.39,60.48,60.14,60.14,297700.0,49.4792,49.553,49.2744,49.2744,297700.0
2015-03-11 09:30:00,60.54,60.96,60.32,60.93,67600.0,49.6021,49.9462,49.4219,49.9217,67600.0
2015-03-11 10:00:00,60.88,61.02,60.58,60.65,42100.0,49.8807,49.9954,49.6349,49.6922,42100.0
2015-03-11 10:30:00,60.63,60.7,60.22,60.29,35100.0,49.6759,49.7332,49.3399,49.3973,35100.0
2015-03-11 11:00:00,60.27,60.63,60.21,60.62,60200.0,49.3809,49.6759,49.3317,49.6677,60200.0
2015-03-11 11:30:00,60.64,60.7,60.53,60.61,31000.0,49.6841,49.7332,49.5939,49.6595,31000.0
2015-03-11 12:00:00,60.58,60.69,60.51,60.61,24300.0,49.6349,49.725,49.5775,49.6595,24300.0
2015-03-11 12:30:00,60.63,60.77,60.58,60.69,24100.0,49.6759,49.7906,49.6349,49.725,24100.0
2015-03-11 13:00:00,60.71,60.72,60.56,60.61,15800.0,49.7414,49.7496,49.6185,49.6595,15800.0
2015-03-11 13:30:00,60.62,60.62,60.31,60.41,39900.0,49.6677,49.6677,49.4137,49.4956,39900.0
2015-03-11 14:00:00,60.39,60.63,60.39,60.57,19800.0,49.4792,49.6759,49.4792,49.6267,19800.0
2015-03-11 14:30:00,60.54,60.55,60.37,60.48,29100.0,49.6021,49.6103,49.4628,49.553,29100.0
2015-03-11 15:00:00,60.47,60.5,60.24,60.26,37600.0,49.5448,49.5693,49.3563,49.3727,37600.0
2015-03-11 15:30:00,60.24,60.4,60.16,60.29,91000.0,49.3563,49.4874,49.2908,49.3973,91000.0
2015-03-12 09:30:00,60.08,60.22,59.62,59.67,86600.0,49.2252,49.3399,48.8483,48.8893,86600.0
2015-03-12 10:00:00,59.7,59.73,59.55,59.69,118500.0,48.9139,48.9385,48.791,48.9057,118500.0
2015-03-12 10:30:00,59.69,60.05,59.69,59.99,114000.0,48.9057,49.2007,48.9057,49.1515,114000.0
2015-03-12 11:00:00,59.99,60.14,59.96,60.14,80000.0,49.1515,49.2744,49.1269,49.2744,80000.0
2015-03-12 11:30:00,60.16,60.19,60.02,60.09,42800.0,49.2908,49.3154,49.1761,49.2334,42800.0
2015-03-12 12:00:00,60.08,60.18,60.05,60.14,40700.0,49.2252,49.3072,49.2007,49.2744,40700.0
2015-03-12 12:30:00,60.13,60.2,60.05,60.1,47300.0,49.2662,49.3235,49.2007,49.2416,47300.0
2015-03-12 13:00:00,60.1,60.17,60.06,60.1,42100.0,49.2416,49.299,49.2088,49.2416,42100.0
2015-03-12 13:30:00,60.1,60.3,60.05,60.27,37000.0,49.2416,49.4055,49.2007,49.3809,37000.0
2015-03-12 14:00:00,60.27,60.29,60.19,60.21,26400.0,49.3809,49.3973,49.3154,49.3317,26400.0
2015-03-12 14:30:00,60.22,60.39,60.2,60.36,33500.0,49.3399,49.4792,49.3235,49.4546,33500.0
2015-03-12 15:00:00,60.36,60.47,60.36,60.42,47500.0,49.4546,49.5448,49.4546,49.5038,47500.0
2015-03-12 15:30:00,60.41,60.47,60.31,60.42,188300.0,49.4956,49.5448,49.4137,49.5038,188300.0
2015-03-13 09:30:00,60.37,61.06,60.37,60.84,105900.0,49.4628,50.0282,49.4628,49.8479,105900.0
2015-03-13 10:00:00,60.83,60.93,60.5,60.55,97000.0,49.8397,49.9217,49.5693,49.6103,97000.0
2015-03-13 10:30:00,60.55,60.67,60.17,60.22,47500.0,49.6103,49.7086,49.299,49.3399,47500.0
2015-03-13 11:00:00,60.19,60.39,60.17,60.25,55100.0,49.3154,49.4792,49.299,49.3645,55100.0
2015-03-13 11:30:00,60.26,60.36,60.15,60.36,36400.0,49.3727,49.4546,49.2826,49.4546,36400.0
2015-03-13 12:00:00,60.36,60.48,60.27,60.45,23500.0,49.4546,49.553,49.3809,49.5284,23500.0
2015-03-13 12:30:00,60.46,60.68,60.46,60.68,27200.0,49.5366,49.7168,49.5366,49.7168,27200.0
2015-03-13 13:00:00,60.64,60.66,60.27,60.28,33900.0,49.6841,49.7004,49.3809,49.3891,33900.0
2015-03-13 13:30:00,60.28,60.48,60.27,60.44,51000.0,49.3891,49.553,49.3809,49.5202,51000.0
2015-03-13 14:00:00,60.43,60.44,60.18,60.24,43400.0,49.512,49.5202,49.3072,49.3563,43400.0
2015-03-13 14:30:00,60.25,60.33,60.09,60.23,43300.0,49.3645,49.4301,49.2334,49.3481,43300.0
2015-03-13 15:00:00,60.23,60.55,60.16,60.51,57300.0,49.3481,49.6103,49.2908,49.5775,57300.0
2015-03-13 15:30:00,60.55,60.88,60.5,60.7,209400.0,49.6103,49.8807,49.5693,49.7332,209400.0
2015-03-16 09:30:00,61.0,61.53,60.86,61.44,43800.0,49.979,50.4133,49.8643,50.3395,43800.0
2015-03-16 10:00:00,61.47,61.55,61.37,61.55,37000.0,50.3641,50.4296,50.2822,50.4296,37000.0
2015-03-16 10:30:00,61.55,61.62,61.42,61.59,32800.0,50.4296,50.487,50.3231,50.4624,32800.0
2015-03-16 11:00:00,61.6,61.69,61.53,61.65,29200.0,50.4706,50.5443,50.4133,50.5116,29200.0
2015-03-16 11:30:00,61.64,61.71,61.56,61.67,37600.0,50.5034,50.5607,50.4378,50.528,37600.0
2015-03-16 12:00:00,61.66,61.7,61.57,61.65,26700.0,50.5198,50.5525,50.446,50.5116,26700.0
2015-03-16 12:30:00,61.66,61.71,61.55,61.62,18500.0,50.5198,50.5607,50.4296,50.487,18500.0
2015-03-16 13:00:00,61.62,61.68,61.51,61.65,23100.0,50.487,50.5362,50.3969,50.5116,23100.0
2015-03-16 13:30:00,61.66,61.8,61.65,61.73,27900.0,50.5198,50.6345,50.5116,50.5771,27900.0
2015-03-16 14:00:00,61.73,61.77,61.66,61.74,29500.0,50.5771,50.6099,50.5198,50.5853,29500.0
2015-03-16 14:30:00,61.75,61.8,61.63,61.75,45100.0,50.5935,50.6345,50.4952,50.5935,45100.0
2015-03-16 15:00:00,61.74,61.94,61.74,61.94,64600.0,50.5853,50.7492,50.5853,50.7492,64600.0
2015-03-16 15:30:00,61.94,62.03,61.87,61.92,265900.0,50.7492,50.8229,50.6918,50.7328,265900.0
2015-03-17 09:30:00,61.43,61.67,61.09,61.51,44600.0,50.3313,50.528,50.0528,50.3969,44600.0
2015-03-17 10:00:00,61.47,61.47,61.26,61.29,55900.0,50.3641,50.3641,50.192,50.2166,55900.0
2015-03-17 10:30:00,61.3,61.36,61.25,61.25,26600.0,50.2248,50.274,50.1838,50.1838,26600.0
2015-03-17 11:00:00,61.26,61.31,61.11,61.24,32500.0,50.192,50.233,50.0691,50.1757,32500.0
2015-03-17 11:30:00,61.23,61.46,61.15,61.46,34800.0,50.1675,50.3559,50.1019,50.3559,34800.0
2015-03-17 12:00:00,61.46,61.48,61.27,61.41,31100.0,50.3559,50.3723,50.2002,50.3149,31100.0
2015-03-17 12:30:00,61.41,61.52,61.31,61.5,31800.0,50.3149,50.4051,50.233,50.3887,31800.0
2015-03-17 13:00:00,61.5,61.51,61.27,61.3,34300.0,50.3887,50.3969,50.2002,50.2248,34300.0
2015-03-17 13:30:00,61.28,61.51,61.25,61.49,45200.0,50.2084,50.3969,50.1838,50.3805,45200.0
2015-03-17 14:00:00,61.46,61.5,61.31,61.34,28700.0,50.3559,50.3887,50.233,50.2576,28700.0
2015-03-17 14:30:00,61.33,61.45,61.26,61.45,39700.0,50.2494,50.3477,50.192,50.3477,39700.0
2015-03-17 15:00:00,61.45,61.66,61.45,61.63,50000.0,50.3477,50.5198,50.3477,50.4952,50000.0
2015-03-17 15:30:00,61.63,61.66,61.34,61.37,150900.0,50.4952,50.5198,50.2576,50.2822,150900.0
2015-03-18 09:30:00,61.25,61.34,60.7,61.01,97900.0,50.1838,50.2576,49.7332,49.9872,97900.0
2015-03-18 10:00:00,60.96,61.01,60.58,60.65,53600.0,49.9462,49.9872,49.6349,49.6922,53600.0
2015-03-18 10:30:00,60.66,61.02,60.64,61.02,59500.0,49.7004,49.9954,49.6841,49.9954,59500.0
2015-03-18 11:00:00,61.02,61.11,60.91,61.03,54100.0,49.9954,50.0691,49.9053,50.0036,54100.0
2015-03-18 11:30:00,61.05,61.21,61.01,61.17,54600.0,50.02,50.1511,49.9872,50.1183,54600.0
2015-03-18 12:00:00,61.15,61.25,61.11,61.25,30500.0,50.1019,50.1838,50.0691,50.1838,30500.0
2015-03-18 12:30:00,61.24,61.3,60.98,61.02,49100.0,50.1757,50.2248,49.9626,49.9954,49100.0
2015-03-18 13:00:00,61.03,61.08,60.92,60.93,25600.0,50.0036,50.0446,49.9135,49.9217,25600.0
2015-03-18 13:30:00,60.9,61.03,60.62,61.03,43800.0,49.8971,50.0036,49.6677,50.0036,43800.0
2015-03-18 14:00:00,61.04,61.77,60.99,61.71,132100.0,50.0118,50.6099,49.9708,50.5607,132100.0
2015-03-18 14:30:00,61.73,61.81,61.54,61.78,92300.0,50.5771,50.6427,50.4214,50.6181,92300.0
2015-03-18 15:00:00,61.8,62.2,61.75,61.94,78100.0,50.6345,50.9622,50.5935,50.7492,78100.0
2015-03-18 15:30:00,61.94,62.0,61.68,61.79,166900.0,50.7492,50.7983,50.5362,50.6263,166900.0
2015-03-19 09:30:00,61.89,62.21,61.86,62.18,97200.0,50.7082,50.9704,50.6836,50.9458,97200.0
2015-03-19 10:00:00,62.21,62.43,62.13,62.3,76800.0,50.9704,51.1507,50.9049,51.0441,76800.0
2015-03-19 10:30:00,62.29,62.3,62.1,62.14,48300.0,51.0359,51.0441,50.8803,50.913,48300.0
2015-03-19 11:00:00,62.15,62.33,62.08,62.26,80600.0,50.9212,51.0687,50.8639,51.0114,80600.0
2015-03-19 11:30:00,62.25,62.26,62.05,62.13,37200.0,51.0032,51.0114,50.8393,50.9049,37200.0
2015-03-19 12:00:00,62.14,62.27,62.1,62.27,21400.0,50.913,51.0196,50.8803,51.0196,21400.0
2015-03-19 12:30:00,62.28,62.28,62.1,62.17,32600.0,51.0278,51.0278,50.8803,50.9376,32600.0
2015-03-19 13:00:00,62.19,62.44,62.09,62.41,16700.0,50.954,51.1588,50.8721,51.1343,16700.0
2015-03-19 13:30:00,62.43,62.43,62.32,62.34,22800.0,51.1507,51.1507,51.0605,51.0769,22800.0
2015-03-19 14:00:00,62.34,62.52,62.31,62.41,29600.0,51.0769,51.2244,51.0523,51.1343,29600.0
2015-03-19 14:30:00,62.41,62.46,62.3,62.45,34000.0,51.1343,51.1752,51.0441,51.167,34000.0
2015-03-19 15:00:00,62.45,62.53,62.25,62.31,76700.0,51.167,51.2326,51.0032,51.0523,76700.0
2015-03-19 15:30:00,62.3,62.37,62.21,62.24,196800.0,51.0441,51.1015,50.9704,50.995,196800.0
2015-03-20 09:30:00,62.66,62.97,62.39,62.53,288400.0,51.3391,51.5931,51.1179,51.2326,288400.0
2015-03-20 10:00:00,62.51,62.76,62.42,62.75,42900.0,51.2162,51.421,51.1425,51.4128,42900.0
2015-03-20 10:30:00,62.76,63.04,62.72,62.92,59800.0,51.421,51.6504,51.3883,51.5521,59800.0
2015-03-20 11:00:00,62.91,63.09,62.89,63.07,49300.0,51.5439,51.6914,51.5275,51.675,49300.0
2015-03-20 11:30:00,63.08,63.29,63.08,63.28,49400.0,51.6832,51.8553,51.6832,51.8471,49400.0
2015-03-20 12:00:00,63.27,63.3,63.12,63.18,34200.0,51.8389,51.8635,51.716,51.7651,34200.0
2015-03-20 12:30:00,63.17,63.33,63.17,63.26,28900.0,51.757,51.888,51.757,51.8307,28900.0
2015-03-20 13:00:00,63.25,63.35,63.21,63.27,28000.0,51.8225,51.9044,51.7897,51.8389,28000.0
2015-03-20 13:30:00,63.29,63.33,63.24,63.29,25500.0,51.8553,51.888,51.8143,51.8553,25500.0
2015-03-20 14:00:00,63.27,63.39,63.27,63.35,30000.0,51.8389,51.9372,51.8389,51.9044,30000.0
2015-03-20 14:30:00,63.34,63.41,63.31,63.39,37500.0,51.8962,51.9536,51.8717,51.9372,37500.0
2015-03-20 15:00:00,63.4,63.58,63.4,63.51,69700.0,51.9454,52.0929,51.9454,52.0355,69700.0
2015-03-20 15:30:00,63.5,63.69,63.4,63.51,362600.0,52.0273,52.183,51.9454,52.0355,362600.0
2015-03-23 09:30:00,63.36,63.83,63.36,63.69,49700.0,51.9126,52.2977,51.9126,52.183,49700.0
2015-03-23 10:00:00,63.69,63.83,63.6,63.8,66500.0,52.183,52.2977,52.1093,52.2731,66500.0
2015-03-23 10:30:00,63.76,63.82,63.67,63.8,53800.0,52.2404,52.2895,52.1666,52.2731,53800.0
2015-03-23 11:00:00,63.8,63.82,63.63,63.65,43000.0,52.2731,52.2895,52.1338,52.1502,43000.0
2015-03-23 11:30:00,63.67,63.68,63.49,63.52,34200.0,52.1666,52.1748,52.0191,52.0437,34200.0
2015-03-23 12:00:00,63.49,63.51,63.42,63.48,28300.0,52.0191,52.0355,51.9618,52.0109,28300.0
2015-03-23 12:30:00,63.49,63.6,63.47,63.53,21400.0,52.0191,52.1093,52.0028,52.0519,21400.0
2015-03-23 13:00:00,63.54,63.62,63.51,63.56,31700.0,52.0601,52.1257,52.0355,52.0765,31700.0
2015-03-23 13:30:00,63.54,63.64,63.52,63.57,24300.0,52.0601,52.142,52.0437,52.0847,24300.0
2015-03-23 14:00:00,63.55,63.7,63.53,63.58,38600.0,52.0683,52.1912,52.0519,52.0929,38600.0
2015-03-23 14:30:00,63.58,63.58,63.4,63.45,42800.0,52.0929,52.0929,51.9454,51.9864,42800.0
2015-03-23 15:00:00,63.44,63.48,63.26,63.38,60300.0,51.9782,52.0109,51.8307,51.929,60300.0
2015-03-23 15:30:00,63.38,63.45,63.25,63.26,113800.0,51.929,51.9864,51.8225,51.8307,113800.0
2015-03-24 09:30:00,63.11,63.58,63.03,63.12,42000.0,51.7078,52.0929,51.6422,51.716,42000.0
2015-03-24 10:00:00,63.15,63.26,63.09,63.19,43100.0,51.7406,51.8307,51.6914,51.7733,43100.0
2015-03-24 10:30:00,63.18,63.28,63.12,63.28,30400.0,51.7651,51.8471,51.716,51.8471,30400.0
2015-03-24 11:00:00,63.29,63.61,63.24,63.57,41000.0,51.8553,52.1175,51.8143,52.0847,41000.0
2015-03-24 11:30:00,63.57,63.6,63.53,63.53,26700.0,52.0847,52.1093,52.0519,52.0519,26700.0
2015-03-24 12:00:00,63.53,63.61,63.44,63.49,29400.0,52.0519,52.1175,51.9782,52.0191,29400.0
2015-03-24 12:30:00,63.49,63.5,63.35,63.35,43400.0,52.0191,52.0273,51.9044,51.9044,43400.0
2015-03-24 13:00:00,63.35,63.44,63.3,63.34,20500.0,51.9044,51.9782,51.8635,51.8962,20500.0
2015-03-24 13:30:00,63.34,63.46,63.31,63.43,39900.0,51.8962,51.9946,51.8717,51.97,39900.0
2015-03-24 14:00:00,63.42,63.48,63.32,63.36,47700.0,51.9618,52.0109,51.8799,51.9126,47700.0
2015-03-24 14:30:00,63.33,63.48,63.32,63.38,47400.0,51.888,52.0109,51.8799,51.929,47400.0
2015-03-24 15:00:00,63.37,63.41,63.18,63.21,104000.0,51.9208,51.9536,51.7651,51.7897,104000.0
2015-03-24 15:30:00,63.2,63.26,62.94,62.96,160900.0,51.7815,51.8307,51.5685,51.5849,160900.0
2015-03-25 09:30:00,62.94,62.94,61.86,61.88,88100.0,51.5685,51.5685,50.6836,50.7,88100.0
2015-03-25 10:00:00,61.93,61.97,61.77,61.84,93500.0,50.741,50.7738,50.6099,50.6672,93500.0
2015-03-25 10:30:00,61.82,61.83,61.34,61.5,142200.0,50.6509,50.6591,50.2576,50.3887,142200.0
2015-03-25 11:00:00,61.5,61.51,61.02,61.03,139000.0,50.3887,50.3969,49.9954,50.0036,139000.0
2015-03-25 11:30:00,61.03,61.03,60.25,60.3,152000.0,50.0036,50.0036,49.3645,49.4055,152000.0
2015-03-25 12:00:00,60.3,60.4,60.1,60.27,114900.0,49.4055,49.4874,49.2416,49.3809,114900.0
2015-03-25 12:30:00,60.25,60.27,59.92,60.04,95200.0,49.3645,49.3809,49.0941,49.1925,95200.0
2015-03-25 13:00:00,60.06,60.18,59.77,59.98,100100.0,49.2088,49.3072,48.9712,49.1433,100100.0
2015-03-25 13:30:00,59.97,60.02,59.77,60.0,109600.0,49.1351,49.1761,48.9712,49.1597,109600.0
2015-03-25 14:00:00,60.0,60.24,59.95,60.21,96800.0,49.1597,49.3563,49.1187,49.3317,96800.0
2015-03-25 14:30:00,60.21,60.22,59.98,60.0,74000.0,49.3317,49.3399,49.1433,49.1597,74000.0
2015-03-25 15:00:00,59.99,60.01,59.53,59.6,131500.0,49.1515,49.1679,48.7746,48.832,131500.0
2015-03-25 15:30:00,59.6,59.68,59.19,59.37,396600.0,48.832,48.8975,48.496,48.6435,396600.0
2015-03-26 09:30:00,58.25,58.45,57.49,57.9,245000.0,47.7259,47.8897,47.1032,47.4391,245000.0
2015-03-26 10:00:00,57.89,58.2,57.53,58.2,124400.0,47.4309,47.6849,47.1359,47.6849,124400.0
2015-03-26 10:30:00,58.18,58.57,58.08,58.47,116300.0,47.6685,47.988,47.5866,47.9061,116300.0
2015-03-26 11:00:00,58.47,58.59,58.24,58.28,83000.0,47.9061,48.0044,47.7177,47.7504,83000.0
2015-03-26 11:30:00,58.26,58.8,58.21,58.8,105400.0,47.7341,48.1765,47.6931,48.1765,105400.0
2015-03-26 12:00:00,58.81,58.9,58.53,58.59,69400.0,48.1847,48.2584,47.9553,48.0044,69400.0
2015-03-26 12:30:00,58.61,58.76,58.34,58.75,44800.0,48.0208,48.1437,47.7996,48.1355,44800.0
2015-03-26 13:00:00,58.76,58.77,58.5,58.72,27200.0,48.1437,48.1519,47.9307,48.1109,27200.0
2015-03-26 13:30:00,58.7,59.02,58.69,58.87,90400.0,48.0946,48.3567,48.0864,48.2338,90400.0
2015-03-26 14:00:00,58.86,58.93,58.72,58.76,59300.0,48.2257,48.283,48.1109,48.1437,59300.0
2015-03-26 14:30:00,58.78,58.98,58.69,58.69,68600.0,48.1601,48.324,48.0864,48.0864,68600.0
2015-03-26 15:00:00,58.69,58.72,58.48,58.6,95900.0,48.0864,48.1109,47.9143,48.0126,95900.0
2015-03-26 15:30:00,58.58,58.77,58.4,58.43,151000.0,47.9962,48.1519,47.8488,47.8733,151000.0
2015-03-27 09:30:00,58.49,58.9,58.01,58.9,139500.0,47.9225,48.2584,47.5292,48.2584,139500.0
2015-03-27 10:00:00,58.94,59.31,58.3,58.51,264300.0,48.2912,48.5943,47.7668,47.9389,264300.0
2015-03-27 10:30:00,58.51,58.63,58.25,58.57,62600.0,47.9389,48.0372,47.7259,47.988,62600.0
2015-03-27 11:00:00,58.55,58.55,58.1,58.12,128500.0,47.9717,47.9717,47.603,47.6193,128500.0
2015-03-27 11:30:00,58.13,58.32,58.07,58.18,79500.0,47.6275,47.7832,47.5784,47.6685,79500.0
2015-03-27 12:00:00,58.19,58.2,57.95,58.03,70300.0,47.6767,47.6849,47.4801,47.5456,70300.0
2015-03-27 12:30:00,58.02,58.17,57.99,58.07,41700.0,47.5374,47.6603,47.5128,47.5784,41700.0
2015-03-27 13:00:00,58.08,58.15,57.98,58.09,52400.0,47.5866,47.6439,47.5046,47.5948,52400.0
2015-03-27 13:30:00,58.11,58.23,58.08,58.2,33200.0,47.6112,47.7095,47.5866,47.6849,33200.0
2015-03-27 14:00:00,58.18,58.26,58.1,58.11,40500.0,47.6685,47.7341,47.603,47.6112,40500.0
2015-03-27 14:30:00,58.12,58.22,58.1,58.19,41100.0,47.6193,47.7013,47.603,47.6767,41100.0
2015-03-27 15:00:00,58.19,58.4,58.19,58.36,83500.0,47.6767,47.8488,47.6767,47.816,83500.0
2015-03-27 15:30:00,58.35,59.62,58.33,59.0,832400.0,47.8078,48.8483,47.7914,48.3404,832400.0
2015-03-30 09:30:00,59.6,59.82,59.14,59.73,91000.0,48.832,49.0122,48.4551,48.9385,91000.0
2015-03-30 10:00:00,59.75,59.86,59.18,59.33,73600.0,48.9549,49.045,48.4878,48.6107,73600.0
2015-03-30 10:30:00,59.36,59.49,59.19,59.41,42800.0,48.6353,48.7418,48.496,48.6763,42800.0
2015-03-30 11:00:00,59.39,59.82,59.28,59.55,76600.0,48.6599,49.0122,48.5698,48.791,76600.0
2015-03-30 11:30:00,59.55,59.69,59.34,59.51,48200.0,48.791,48.9057,48.6189,48.7582,48200.0
2015-03-30 12:00:00,59.54,59.72,59.5,59.6,43400.0,48.7828,48.9303,48.75,48.832,43400.0
2015-03-30 12:30:00,59.62,59.72,59.54,59.61,42700.0,48.8483,48.9303,48.7828,48.8401,42700.0
2015-03-30 13:00:00,59.6,59.73,59.54,59.56,40200.0,48.832,48.9385,48.7828,48.7992,40200.0
2015-03-30 13:30:00,59.55,59.69,59.07,59.56,122000.0,48.791,48.9057,48.3977,48.7992,122000.0
2015-03-30 14:00:00,59.56,59.59,59.41,59.54,43700.0,48.7992,48.8238,48.6763,48.7828,43700.0
2015-03-30 14:30:00,59.54,59.62,59.38,59.48,35800.0,48.7828,48.8483,48.6517,48.7336,35800.0
2015-03-30 15:00:00,59.49,59.58,59.35,59.41,69800.0,48.7418,48.8156,48.6271,48.6763,69800.0
2015-03-30 15:30:00,59.41,59.5,59.36,59.41,151300.0,48.6763,48.75,48.6353,48.6763,151300.0
2015-03-31 09:30:00,59.03,59.03,58.34,58.5,120100.0,48.3649,48.3649,47.7996,47.9307,120100.0
2015-03-31 10:00:00,58.47,58.77,58.35,58.69,103900.0,47.9061,48.1519,47.8078,48.0864,103900.0
2015-03-31 10:30:00,58.7,58.81,58.68,58.74,89200.0,48.0946,48.1847,48.0782,48.1273,89200.0
2015-03-31 11:00:00,58.74,58.83,58.34,58.39,171600.0,48.1273,48.2011,47.7996,47.8406,171600.0
2015-03-31 11:30:00,58.36,58.55,58.2,58.45,70500.0,47.816,47.9717,47.6849,47.8897,70500.0
2015-03-31 12:00:00,58.45,58.54,58.33,58.53,50900.0,47.8897,47.9635,47.7914,47.9553,50900.0
2015-03-31 12:30:00,58.53,58.85,58.52,58.84,49600.0,47.9553,48.2175,47.9471,48.2093,49600.0
2015-03-31 13:00:00,58.86,58.96,58.81,58.82,43600.0,48.2257,48.3076,48.1847,48.1929,43600.0
2015-03-31 13:30:00,58.81,58.93,58.55,58.58,47300.0,48.1847,48.283,47.9717,47.9962,47300.0
2015-03-31 14:00:00,58.58,58.85,58.52,58.79,62200.0,47.9962,48.2175,47.9471,48.1683,62200.0
2015-03-31 14:30:00,58.78,58.78,58.59,58.76,108000.0,48.1601,48.1601,48.0044,48.1437,108000.0
2015-03-31 15:00:00,58.79,58.79,58.25,58.36,109500.0,48.1683,48.1683,47.7259,47.816,109500.0
2015-03-31 15:30:00,58.37,58.49,58.19,58.3,307600.0,47.8242,47.9225,47.6767,47.7668,307600.0
2015-04-01 09:30:00,58.27,58.35,57.71,57.79,141200.0,47.7422,47.8078,47.2834,47.349,141200.0
2015-04-01 10:00:00,57.77,58.25,57.72,58.0,115800.0,47.3326,47.7259,47.2916,47.521,115800.0
2015-04-01 10:30:00,58.0,58.03,57.76,57.99,94900.0,47.521,47.5456,47.3244,47.5128,94900.0
2015-04-01 11:00:00,58.01,58.09,57.55,57.58,98800.0,47.5292,47.5948,47.1523,47.1769,98800.0
2015-04-01 11:30:00,57.57,57.69,57.3,57.47,168900.0,47.1687,47.267,46.9475,47.0868,168900.0
2015-04-01 12:00:00,57.48,57.58,57.22,57.39,87600.0,47.095,47.1769,46.882,47.0212,87600.0
2015-04-01 12:30:00,57.38,57.54,57.27,57.51,85000.0,47.013,47.1441,46.9229,47.1196,85000.0
2015-04-01 13:00:00,57.5,57.5,57.34,57.47,67700.0,47.1114,47.1114,46.9803,47.0868,67700.0
2015-04-01 13:30:00,57.48,57.65,57.36,57.51,74800.0,47.095,47.2343,46.9967,47.1196,74800.0
2015-04-01 14:00:00,57.51,57.57,57.29,57.29,90200.0,47.1196,47.1687,46.9393,46.9393,90200.0
2015-04-01 14:30:00,57.29,57.6,57.21,57.59,98500.0,46.9393,47.1933,46.8738,47.1851,98500.0
2015-04-01 15:00:00,57.6,57.65,57.37,57.61,130300.0,47.1933,47.2343,47.0049,47.2015,130300.0
2015-04-01 15:30:00,57.6,57.78,57.5,57.73,236400.0,47.1933,47.3408,47.1114,47.2998,236400.0
2015-04-02 09:30:00,58.08,58.54,57.1,58.45,98200.0,47.5866,47.9635,46.7836,47.8897,98200.0
2015-04-02 10:00:00,58.41,58.5,58.05,58.2,60900.0,47.857,47.9307,47.562,47.6849,60900.0
2015-04-02 10:30:00,58.2,58.35,58.16,58.21,52300.0,47.6849,47.8078,47.6521,47.6931,52300.0
2015-04-02 11:00:00,58.21,58.37,58.16,58.29,53300.0,47.6931,47.8242,47.6521,47.7586,53300.0
2015-04-02 11:30:00,58.28,58.36,58.12,58.13,37200.0,47.7504,47.816,47.6193,47.6275,37200.0
2015-04-02 12:00:00,58.12,58.21,58.02,58.2,31100.0,47.6193,47.6931,47.5374,47.6849,31100.0
2015-04-02 12:30:00,58.21,58.36,58.12,58.3,59400.0,47.6931,47.816,47.6193,47.7668,59400.0
2015-04-02 13:00:00,58.29,58.44,58.2,58.42,69300.0,47.7586,47.8815,47.6849,47.8651,69300.0
2015-04-02 13:30:00,58.42,58.44,58.27,58.33,43500.0,47.8651,47.8815,47.7422,47.7914,43500.0
2015-04-02 14:00:00,58.32,58.45,58.26,58.33,79500.0,47.7832,47.8897,47.7341,47.7914,79500.0
2015-04-02 14:30:00,58.33,58.33,58.17,58.24,38900.0,47.7914,47.7914,47.6603,47.7177,38900.0
2015-04-02 15:00:00,58.24,58.27,58.09,58.12,62500.0,47.7177,47.7422,47.5948,47.6193,62500.0
2015-04-02 15:30:00,58.13,58.33,58.08,58.08,190100.0,47.6275,47.7914,47.5866,47.5866,190100.0
2015-04-06 09:30:00,57.58,58.13,57.21,57.91,75900.0,47.1769,47.6275,46.8738,47.4473,75900.0
2015-04-06 10:00:00,57.92,58.27,57.79,58.25,69500.0,47.4555,47.7422,47.349,47.7259,69500.0
2015-04-06 10:30:00,58.26,58.43,58.15,58.26,67700.0,47.7341,47.8733,47.6439,47.7341,67700.0
2015-04-06 11:00:00,58.25,58.26,58.01,58.17,64200.0,47.7259,47.7341,47.5292,47.6603,64200.0
2015-04-06 11:30:00,58.16,58.37,58.07,58.34,90900.0,47.6521,47.8242,47.5784,47.7996,90900.0
2015-04-06 12:00:00,58.33,58.46,58.23,58.46,41900.0,47.7914,47.8979,47.7095,47.8979,41900.0
2015-04-06 12:30:00,58.46,58.49,58.25,58.29,45900.0,47.8979,47.9225,47.7259,47.7586,45900.0
2015-04-06 13:00:00,58.28,58.48,58.28,58.45,31900.0,47.7504,47.9143,47.7504,47.8897,31900.0
2015-04-06 13:30:00,58.45,58.52,58.4,58.44,46100.0,47.8897,47.9471,47.8488,47.8815,46100.0
2015-04-06 14:00:00,58.43,58.43,58.23,58.39,48400.0,47.8733,47.8733,47.7095,47.8406,48400.0
2015-04-06 14:30:00,58.39,58.52,58.27,58.33,46400.0,47.8406,47.9471,47.7422,47.7914,46400.0
2015-04-06 15:00:00,58.34,58.44,58.3,58.32,71100.0,47.7996,47.8815,47.7668,47.7832,71100.0
2015-04-06 15:30:00,58.32,58.4,58.11,58.15,233000.0,47.7832,47.8488,47.6112,47.6439,233000.0
2015-04-07 09:30:00,58.2,58.3,57.86,57.88,67200.0,47.6849,47.7668,47.4063,47.4227,67200.0
2015-04-07 10:00:00,57.88,58.36,57.8,58.36,45800.0,47.4227,47.816,47.3572,47.816,45800.0
2015-04-07 10:30:00,58.37,58.43,58.27,58.33,48700.0,47.8242,47.8733,47.7422,47.7914,48700.0
2015-04-07 11:00:00,58.34,58.4,58.18,58.23,38400.0,47.7996,47.8488,47.6685,47.7095,38400.0
2015-04-07 11:30:00,58.26,58.37,58.08,58.1,62400.0,47.7341,47.8242,47.5866,47.603,62400.0
2015-04-07 12:00:00,58.11,58.25,58.09,58.12,31100.0,47.6112,47.7259,47.5948,47.6193,31100.0
2015-04-07 12:30:00,58.1,58.14,57.95,58.03,29600.0,47.603,47.6357,47.4801,47.5456,29600.0
2015-04-07 13:00:00,58.03,58.04,57.94,58.0,23600.0,47.5456,47.5538,47.4719,47.521,23600.0
2015-04-07 13:30:00,58.0,58.03,57.88,58.0,28100.0,47.521,47.5456,47.4227,47.521,28100.0
2015-04-07 14:00:00,57.99,58.01,57.87,57.93,28600.0,47.5128,47.5292,47.4145,47.4637,28600.0
2015-04-07 14:30:00,57.91,57.93,57.85,57.9,44300.0,47.4473,47.4637,47.3981,47.4391,44300.0
2015-04-07 15:00:00,57.92,58.03,57.9,57.98,47600.0,47.4555,47.5456,47.4391,47.5046,47600.0
2015-04-07 15:30:00,58.0,58.05,57.75,57.75,102600.0,47.521,47.562,47.3162,47.3162,102600.0
2015-04-08 09:30:00,57.63,58.23,57.63,58.12,65300.0,47.2179,47.7095,47.2179,47.6193,65300.0
2015-04-08 10:00:00,58.12,58.24,57.98,58.0,52800.0,47.6193,47.7177,47.5046,47.521,52800.0
2015-04-08 10:30:00,57.98,58.03,57.71,57.96,24800.0,47.5046,47.5456,47.2834,47.4883,24800.0
2015-04-08 11:00:00,57.93,58.15,57.9,57.98,21800.0,47.4637,47.6439,47.4391,47.5046,21800.0
2015-04-08 11:30:00,57.97,58.11,57.92,58.01,41900.0,47.4964,47.6112,47.4555,47.5292,41900.0
2015-04-08 12:00:00,58.01,58.08,57.97,57.98,32800.0,47.5292,47.5866,47.4964,47.5046,32800.0
2015-04-08 12:30:00,57.96,58.11,57.94,58.08,22200.0,47.4883,47.6112,47.4719,47.5866,22200.0
2015-04-08 13:00:00,58.11,58.15,57.96,58.07,27800.0,47.6112,47.6439,47.4883,47.5784,27800.0
2015-04-08 13:30:00,58.05,58.06,57.94,58.04,28000.0,47.562,47.5702,47.4719,47.5538,28000.0
2015-04-08 14:00:00,58.02,58.25,57.69,58.06,33200.0,47.5374,47.7259,47.267,47.5702,33200.0
2015-04-08 14:30:00,58.07,58.16,57.95,58.05,41500.0,47.5784,47.6521,47.4801,47.562,41500.0
2015-04-08 15:00:00,58.05,58.16,58.0,58.05,91300.0,47.562,47.6521,47.521,47.562,91300.0
2015-04-08 15:30:00,58.04,58.12,57.96,58.05,175000.0,47.5538,47.6193,47.4883,47.562,175000.0
2015-04-09 09:30:00,58.13,58.39,57.73,58.26,134200.0,47.6275,47.8406,47.2998,47.7341,134200.0
2015-04-09 10:00:00,58.24,58.37,58.05,58.33,88600.0,47.7177,47.8242,47.562,47.7914,88600.0
2015-04-09 10:30:00,58.33,58.4,58.16,58.25,88800.0,47.7914,47.8488,47.6521,47.7259,88800.0
2015-04-09 11:00:00,58.24,58.28,58.11,58.19,79600.0,47.7177,47.7504,47.6112,47.6767,79600.0
2015-04-09 11:30:00,58.2,58.26,58.13,58.19,47300.0,47.6849,47.7341,47.6275,47.6767,47300.0
2015-04-09 12:00:00,58.17,58.43,58.14,58.35,45300.0,47.6603,47.8733,47.6357,47.8078,45300.0
2015-04-09 12:30:00,58.35,58.42,58.29,58.34,40800.0,47.8078,47.8651,47.7586,47.7996,40800.0
2015-04-09 13:00:00,58.38,58.53,58.24,58.5,64500.0,47.8324,47.9553,47.7177,47.9307,64500.0
2015-04-09 13:30:00,58.49,58.53,58.45,58.53,88500.0,47.9225,47.9553,47.8897,47.9553,88500.0
2015-04-09 14:00:00,58.5,58.56,58.47,58.5,50700.0,47.9307,47.9799,47.9061,47.9307,50700.0
2015-04-09 14:30:00,58.49,58.77,58.47,58.72,181400.0,47.9225,48.1519,47.9061,48.1109,181400.0
2015-04-09 15:00:00,58.73,58.94,58.71,58.81,104700.0,48.1191,48.2912,48.1028,48.1847,104700.0
2015-04-09 15:30:00,58.82,59.05,58.77,58.95,284800.0,48.1929,48.3813,48.1519,48.2994,284800.0
2015-04-10 09:30:00,58.8,59.11,58.47,58.51,76000.0,48.1765,48.4305,47.9061,47.9389,76000.0
2015-04-10 10:00:00,58.51,58.64,58.36,58.47,75700.0,47.9389,48.0454,47.816,47.9061,75700.0
2015-04-10 10:30:00,58.45,58.56,58.41,58.52,55800.0,47.8897,47.9799,47.857,47.9471,55800.0
2015-04-10 11:00:00,58.51,58.79,58.48,58.79,30600.0,47.9389,48.1683,47.9143,48.1683,30600.0
2015-04-10 11:30:00,58.79,58.83,58.59,58.6,28900.0,48.1683,48.2011,48.0044,48.0126,28900.0
2015-04-10 12:00:00,58.6,58.86,58.6,58.8,67500.0,48.0126,48.2257,48.0126,48.1765,67500.0
2015-04-10 12:30:00,58.81,59.02,58.78,59.0,131700.0,48.1847,48.3567,48.1601,48.3404,131700.0
2015-04-10 13:00:00,59.01,59.04,58.89,58.97,69700.0,48.3485,48.3731,48.2502,48.3158,69700.0
2015-04-10 13:30:00,58.97,59.03,58.94,58.94,55700.0,48.3158,48.3649,48.2912,48.2912,55700.0
2015-04-10 14:00:00,58.95,59.02,58.95,59.02,43600.0,48.2994,48.3567,48.2994,48.3567,43600.0
2015-04-10 14:30:00,59.02,59.1,58.97,59.05,28600.0,48.3567,48.4223,48.3158,48.3813,28600.0
2015-04-10 15:00:00,59.05,59.09,58.97,59.08,55600.0,48.3813,48.4141,48.3158,48.4059,55600.0
2015-04-10 15:30:00,59.08,59.13,59.02,59.12,113000.0,48.4059,48.4469,48.3567,48.4387,113000.0
2015-04-13 09:30:00,59.07,59.46,58.86,59.45,37300.0,48.3977,48.7172,48.2257,48.7091,37300.0
2015-04-13 10:00:00,59.43,59.55,59.29,59.48,51500.0,48.6927,48.791,48.578,48.7336,51500.0
2015-04-13 10:30:00,59.47,59.5,59.33,59.38,44600.0,48.7254,48.75,48.6107,48.6517,44600.0
2015-04-13 11:00:00,59.39,59.52,59.37,59.49,46900.0,48.6599,48.7664,48.6435,48.7418,46900.0
2015-04-13 11:30:00,59.49,59.67,59.4,59.45,40200.0,48.7418,48.8893,48.6681,48.7091,40200.0
2015-04-13 12:00:00,59.43,59.45,59.22,59.28,38600.0,48.6927,48.7091,48.5206,48.5698,38600.0
2015-04-13 12:30:00,59.28,59.34,59.21,59.25,49900.0,48.5698,48.6189,48.5124,48.5452,49900.0
2015-04-13 13:00:00,59.25,59.26,59.02,59.03,36000.0,48.5452,48.5534,48.3567,48.3649,36000.0
2015-04-13 13:30:00,59.03,59.15,58.78,58.93,52400.0,48.3649,48.4633,48.1601,48.283,52400.0
2015-04-13 14:00:00,58.93,59.05,58.88,58.95,65200.0,48.283,48.3813,48.242,48.2994,65200.0
2015-04-13 14:30:00,58.95,59.13,58.93,59.13,49800.0,48.2994,48.4469,48.283,48.4469,49800.0
2015-04-13 15:00:00,59.12,59.21,58.92,58.95,78200.0,48.4387,48.5124,48.2748,48.2994,78200.0
2015-04-13 15:30:00,58.97,59.07,58.8,59.0,327500.0,48.3158,48.3977,48.1765,48.3404,327500.0
2015-04-14 09:30:00,58.85,59.09,58.48,58.96,69900.0,48.2175,48.4141,47.9143,48.3076,69900.0
2015-04-14 10:00:00,58.92,59.09,58.68,59.02,83400.0,48.2748,48.4141,48.0782,48.3567,83400.0
2015-04-14 10:30:00,59.0,59.06,58.91,59.0,82100.0,48.3404,48.3895,48.2666,48.3404,82100.0
2015-04-14 11:00:00,58.97,59.21,58.94,59.02,41900.0,48.3158,48.5124,48.2912,48.3567,41900.0
2015-04-14 11:30:00,59.03,59.1,58.99,59.03,45000.0,48.3649,48.4223,48.3322,48.3649,45000.0
2015-04-14 12:00:00,59.03,59.07,59.0,59.04,30800.0,48.3649,48.3977,48.3404,48.3731,30800.0
2015-04-14 12:30:00,59.05,59.44,59.05,59.33,77500.0,48.3813,48.7009,48.3813,48.6107,77500.0
2015-04-14 13:00:00,59.33,59.47,59.29,59.44,126400.0,48.6107,48.7254,48.578,48.7009,126400.0
2015-04-14 13:30:00,59.45,59.54,59.44,59.5,89500.0,48.7091,48.7828,48.7009,48.75,89500.0
2015-04-14 14:00:00,59.5,59.54,59.4,59.49,87200.0,48.75,48.7828,48.6681,48.7418,87200.0
2015-04-14 14:30:00,59.49,59.53,59.39,59.52,106700.0,48.7418,48.7746,48.6599,48.7664,106700.0
2015-04-14 15:00:00,59.52,59.6,59.4,59.44,100200.0,48.7664,48.832,48.6681,48.7009,100200.0
2015-04-14 15:30:00,59.44,59.51,59.31,59.34,253200.0,48.7009,48.7582,48.5943,48.6189,253200.0
2015-04-15 09:30:00,59.26,60.13,59.23,60.03,151600.0,48.5534,49.2662,48.5288,49.1843,151600.0
2015-04-15 10:00:00,60.03,60.13,59.77,60.07,188500.0,49.1843,49.2662,48.9712,49.217,188500.0
2015-04-15 10:30:00,60.06,60.19,59.99,60.16,95900.0,49.2088,49.3154,49.1515,49.2908,95900.0
2015-04-15 11:00:00,60.18,60.18,59.89,59.95,108900.0,49.3072,49.3072,49.0696,49.1187,108900.0
2015-04-15 11:30:00,59.96,60.06,59.85,60.02,135200.0,49.1269,49.2088,49.0368,49.1761,135200.0
2015-04-15 12:00:00,60.02,60.04,59.9,60.04,71500.0,49.1761,49.1925,49.0778,49.1925,71500.0
2015-04-15 12:30:00,60.04,60.17,59.98,60.13,50400.0,49.1925,49.299,49.1433,49.2662,50400.0
2015-04-15 13:00:00,60.15,60.35,60.1,60.35,50200.0,49.2826,49.4464,49.2416,49.4464,50200.0
2015-04-15 13:30:00,60.34,60.36,60.2,60.3,67400.0,49.4383,49.4546,49.3235,49.4055,67400.0
2015-04-15 14:00:00,60.31,60.55,60.25,60.47,105200.0,49.4137,49.6103,49.3645,49.5448,105200.0
2015-04-15 14:30:00,60.48,60.58,60.3,60.45,64500.0,49.553,49.6349,49.4055,49.5284,64500.0
2015-04-15 15:00:00,60.46,60.54,60.28,60.29,62700.0,49.5366,49.6021,49.3891,49.3973,62700.0
2015-04-15 15:30:00,60.29,60.29,60.04,60.05,250000.0,49.3973,49.3973,49.1925,49.2007,250000.0
2015-04-16 09:30:00,59.41,60.09,59.17,59.93,384400.0,48.6763,49.2334,48.4796,49.1023,384400.0
2015-04-16 10:00:00,59.94,59.99,59.49,59.51,203500.0,49.1105,49.1515,48.7418,48.7582,203500.0
2015-04-16 10:30:00,59.5,59.64,59.2,59.47,235200.0,48.75,48.8647,48.5042,48.7254,235200.0
2015-04-16 11:00:00,59.46,59.56,59.34,59.4,75000.0,48.7172,48.7992,48.6189,48.6681,75000.0
2015-04-16 11:30:00,59.4,59.4,58.97,59.1,87400.0,48.6681,48.6681,48.3158,48.4223,87400.0
2015-04-16 12:00:00,59.13,59.24,59.07,59.17,63000.0,48.4469,48.537,48.3977,48.4796,63000.0
2015-04-16 12:30:00,59.17,59.19,59.03,59.1,76500.0,48.4796,48.496,48.3649,48.4223,76500.0
2015-04-16 13:00:00,59.11,59.14,58.92,59.0,61200.0,48.4305,48.4551,48.2748,48.3404,61200.0
2015-04-16 13:30:00,59.03,59.22,59.02,59.09,60800.0,48.3649,48.5206,48.3567,48.4141,60800.0
2015-04-16 14:00:00,59.11,59.24,59.05,59.2,61500.0,48.4305,48.537,48.3813,48.5042,61500.0
2015-04-16 14:30:00,59.2,59.3,59.14,59.3,131600.0,48.5042,48.5862,48.4551,48.5862,131600.0
2015-04-16 15:00:00,59.3,59.34,59.13,59.2,187700.0,48.5862,48.6189,48.4469,48.5042,187700.0
2015-04-16 15:30:00,59.21,59.38,59.2,59.33,273100.0,48.5124,48.6517,48.5042,48.6107,273100.0
2015-04-17 09:30:00,58.84,58.89,58.08,58.51,164100.0,48.2093,48.2502,47.5866,47.9389,164100.0
2015-04-17 10:00:00,58.47,58.47,58.08,58.27,187300.0,47.9061,47.9061,47.5866,47.7422,187300.0
2015-04-17 10:30:00,58.27,58.42,58.1,58.1,174700.0,47.7422,47.8651,47.603,47.603,174700.0
2015-04-17 11:00:00,58.09,58.09,57.7,57.87,128500.0,47.5948,47.5948,47.2752,47.4145,128500.0
2015-04-17 11:30:00,57.85,57.99,57.68,57.97,87800.0,47.3981,47.5128,47.2588,47.4964,87800.0
2015-04-17 12:00:00,57.96,58.16,57.93,58.04,84100.0,47.4883,47.6521,47.4637,47.5538,84100.0
2015-04-17 12:30:00,58.02,58.09,57.98,58.04,68500.0,47.5374,47.5948,47.5046,47.5538,68500.0
2015-04-17 13:00:00,58.04,58.21,58.03,58.1,58800.0,47.5538,47.6931,47.5456,47.603,58800.0
2015-04-17 13:30:00,58.09,58.12,57.7,57.73,125000.0,47.5948,47.6193,47.2752,47.2998,125000.0
2015-04-17 14:00:00,57.73,57.79,57.67,57.77,88400.0,47.2998,47.349,47.2506,47.3326,88400.0
2015-04-17 14:30:00,57.77,57.9,57.73,57.87,72300.0,47.3326,47.4391,47.2998,47.4145,72300.0
2015-04-17 15:00:00,57.89,57.9,57.76,57.86,61700.0,47.4309,47.4391,47.3244,47.4063,61700.0
2015-04-17 15:30:00,57.87,58.05,57.86,58.0,185100.0,47.4145,47.562,47.4063,47.521,185100.0
2015-04-20 09:30:00,58.39,58.96,58.05,58.91,125800.0,47.8406,48.3076,47.562,48.2666,125800.0
2015-04-20 10:00:00,58.93,59.04,58.77,58.86,128000.0,48.283,48.3731,48.1519,48.2257,128000.0
2015-04-20 10:30:00,58.87,59.01,58.85,58.9,139400.0,48.2338,48.3485,48.2175,48.2584,139400.0
2015-04-20 11:00:00,58.9,58.99,58.79,58.85,138200.0,48.2584,48.3322,48.1683,48.2175,138200.0
2015-04-20 11:30:00,58.86,58.87,58.68,58.71,144200.0,48.2257,48.2338,48.0782,48.1028,144200.0
2015-04-20 12:00:00,58.72,58.75,58.62,58.64,72200.0,48.1109,48.1355,48.029,48.0454,72200.0
2015-04-20 12:30:00,58.66,58.73,58.58,58.68,65800.0,48.0618,48.1191,47.9962,48.0782,65800.0
2015-04-20 13:00:00,58.69,58.77,58.66,58.73,78000.0,48.0864,48.1519,48.0618,48.1191,78000.0
2015-04-20 13:30:00,58.75,58.82,58.71,58.79,212200.0,48.1355,48.1929,48.1028,48.1683,212200.0
2015-04-20 14:00:00,58.78,58.92,58.76,58.87,97600.0,48.1601,48.2748,48.1437,48.2338,97600.0
2015-04-20 14:30:00,58.87,58.88,58.67,58.76,92400.0,48.2338,48.242,48.07,48.1437,92400.0
2015-04-20 15:00:00,58.77,58.89,58.72,58.8,279200.0,48.1519,48.2502,48.1109,48.1765,279200.0
2015-04-20 15:30:00,58.8,58.84,58.54,58.57,467200.0,48.1765,48.2093,47.9635,47.988,467200.0
2015-04-21 09:30:00,59.99,60.34,59.4,59.4,339400.0,49.1515,49.4383,48.6681,48.6681,339400.0
2015-04-21 10:00:00,59.4,59.62,59.11,59.25,195100.0,48.6681,48.8483,48.4305,48.5452,195100.0
2015-04-21 10:30:00,59.25,59.72,59.19,59.67,152300.0,48.5452,48.9303,48.496,48.8893,152300.0
2015-04-21 11:00:00,59.68,59.81,59.55,59.55,74200.0,48.8975,49.004,48.791,48.791,74200.0
2015-04-21 11:30:00,59.52,59.55,59.2,59.23,112000.0,48.7664,48.791,48.5042,48.5288,112000.0
2015-04-21 12:00:00,59.26,59.31,58.93,59.24,149100.0,48.5534,48.5943,48.283,48.537,149100.0
2015-04-21 12:30:00,59.24,59.41,59.11,59.33,79600.0,48.537,48.6763,48.4305,48.6107,79600.0
2015-04-21 13:00:00,59.33,59.44,59.21,59.44,69500.0,48.6107,48.7009,48.5124,48.7009,69500.0
2015-04-21 13:30:00,59.44,59.52,59.35,59.49,99900.0,48.7009,48.7664,48.6271,48.7418,99900.0
2015-04-21 14:00:00,59.48,59.64,59.37,59.6,131200.0,48.7336,48.8647,48.6435,48.832,131200.0
2015-04-21 14:30:00,59.59,59.67,59.55,59.6,105900.0,48.8238,48.8893,48.791,48.832,105900.0
2015-04-21 15:00:00,59.59,59.62,59.41,59.48,125500.0,48.8238,48.8483,48.6763,48.7336,125500.0
2015-04-21 15:30:00,59.48,59.49,59.29,59.35,232400.0,48.7336,48.7418,48.578,48.6271,232400.0
2015-04-22 09:30:00,59.36,59.9,59.24,59.62,100700.0,48.6353,49.0778,48.537,48.8483,100700.0
2015-04-22 10:00:00,59.64,59.68,59.11,59.51,96100.0,48.8647,48.8975,48.4305,48.7582,96100.0
2015-04-22 10:30:00,59.53,59.73,59.35,59.69,61900.0,48.7746,48.9385,48.6271,48.9057,61900.0
2015-04-22 11:00:00,59.71,59.9,59.64,59.78,49900.0,48.9221,49.0778,48.8647,48.9794,49900.0
2015-04-22 11:30:00,59.78,59.86,59.68,59.81,45400.0,48.9794,49.045,48.8975,49.004,45400.0
2015-04-22 12:00:00,59.85,59.86,59.69,59.85,41300.0,49.0368,49.045,48.9057,49.0368,41300.0
2015-04-22 12:30:00,59.84,60.0,59.77,60.0,51500.0,49.0286,49.1597,48.9712,49.1597,51500.0
2015-04-22 13:00:00,60.0,60.06,59.92,59.98,40000.0,49.1597,49.2088,49.0941,49.1433,40000.0
2015-04-22 13:30:00,60.0,60.14,59.93,60.07,49700.0,49.1597,49.2744,49.1023,49.217,49700.0
2015-04-22 14:00:00,60.09,60.19,60.02,60.12,46700.0,49.2334,49.3154,49.1761,49.258,46700.0
2015-04-22 14:30:00,60.12,60.22,60.09,60.2,84700.0,49.258,49.3399,49.2334,49.3235,84700.0
2015-04-22 15:00:00,60.2,60.5,60.2,60.5,134900.0,49.3235,49.5693,49.3235,49.5693,134900.0
2015-04-22 15:30:00,60.5,60.5,60.18,60.31,249400.0,49.5693,49.5693,49.3072,49.4137,249400.0
2015-04-23 09:30:00,59.68,60.18,59.47,60.17,134500.0,48.8975,49.3072,48.7254,49.299,134500.0
2015-04-23 10:00:00,60.16,60.16,59.87,59.91,76900.0,49.2908,49.2908,49.0532,49.0859,76900.0
2015-04-23 10:30:00,59.92,60.16,59.8,60.12,91700.0,49.0941,49.2908,48.9958,49.258,91700.0
2015-04-23 11:00:00,60.14,60.16,59.72,59.83,118400.0,49.2744,49.2908,48.9303,49.0204,118400.0
2015-04-23 11:30:00,59.84,59.84,59.45,59.75,74100.0,49.0286,49.0286,48.7091,48.9549,74100.0
2015-04-23 12:00:00,59.75,59.98,59.75,59.94,149800.0,48.9549,49.1433,48.9549,49.1105,149800.0
2015-04-23 12:30:00,59.92,60.27,59.85,60.24,60600.0,49.0941,49.3809,49.0368,49.3563,60600.0
2015-04-23 13:00:00,60.25,60.25,60.0,60.06,35900.0,49.3645,49.3645,49.1597,49.2088,35900.0
2015-04-23 13:30:00,60.04,60.09,59.97,60.04,51000.0,49.1925,49.2334,49.1351,49.1925,51000.0
2015-04-23 14:00:00,60.04,60.18,60.01,60.03,59300.0,49.1925,49.3072,49.1679,49.1843,59300.0
2015-04-23 14:30:00,60.04,60.13,59.95,60.06,87300.0,49.1925,49.2662,49.1187,49.2088,87300.0
2015-04-23 15:00:00,60.06,60.17,60.02,60.09,86400.0,49.2088,49.299,49.1761,49.2334,86400.0
2015-04-23 15:30:00,60.09,60.16,59.84,59.85,355300.0,49.2334,49.2908,49.0286,49.0368,355300.0
2015-04-24 09:30:00,59.71,59.86,58.75,58.97,481600.0,48.9221,49.045,48.1355,48.3158,481600.0
2015-04-24 10:00:00,58.94,58.99,58.16,58.73,411900.0,48.2912,48.3322,47.6521,48.1191,411900.0
2015-04-24 10:30:00,58.73,59.08,58.66,58.87,247300.0,48.1191,48.4059,48.0618,48.2338,247300.0
2015-04-24 11:00:00,58.87,59.12,58.53,58.57,168800.0,48.2338,48.4387,47.9553,47.988,168800.0
2015-04-24 11:30:00,58.53,58.84,58.53,58.8,78000.0,47.9553,48.2093,47.9553,48.1765,78000.0
2015-04-24 12:00:00,58.8,58.8,58.6,58.6,78000.0,48.1765,48.1765,48.0126,48.0126,78000.0
2015-04-24 12:30:00,58.6,58.61,58.35,58.42,107200.0,48.0126,48.0208,47.8078,47.8651,107200.0
2015-04-24 13:00:00,58.44,58.64,58.44,58.61,109500.0,47.8815,48.0454,47.8815,48.0208,109500.0
2015-04-24 13:30:00,58.58,58.74,58.48,58.71,88400.0,47.9962,48.1273,47.9143,48.1028,88400.0
2015-04-24 14:00:00,58.71,58.86,58.55,58.84,129500.0,48.1028,48.2257,47.9717,48.2093,129500.0
2015-04-24 14:30:00,58.86,59.01,58.82,58.9,113800.0,48.2257,48.3485,48.1929,48.2584,113800.0
2015-04-24 15:00:00,58.9,58.94,58.66,58.73,188900.0,48.2584,48.2912,48.0618,48.1191,188900.0
2015-04-24 15:30:00,58.73,58.98,58.72,58.9,331500.0,48.1191,48.324,48.1109,48.2584,331500.0
2015-04-27 09:30:00,58.88,60.75,58.67,60.69,354100.0,48.242,49.7742,48.07,49.725,354100.0
2015-04-27 10:00:00,60.7,60.72,60.29,60.61,299200.0,49.7332,49.7496,49.3973,49.6595,299200.0
2015-04-27 10:30:00,60.62,60.8,59.97,59.98,302800.0,49.6677,49.8151,49.1351,49.1433,302800.0
2015-04-27 11:00:00,59.98,60.39,59.91,60.28,123500.0,49.1433,49.4792,49.0859,49.3891,123500.0
2015-04-27 11:30:00,60.29,60.36,60.17,60.25,125400.0,49.3973,49.4546,49.299,49.3645,125400.0
2015-04-27 12:00:00,60.25,60.3,60.0,60.03,126200.0,49.3645,49.4055,49.1597,49.1843,126200.0
2015-04-27 12:30:00,60.03,60.3,59.93,60.23,197100.0,49.1843,49.4055,49.1023,49.3481,197100.0
2015-04-27 13:00:00,60.23,60.38,60.14,60.28,72000.0,49.3481,49.471,49.2744,49.3891,72000.0
2015-04-27 13:30:00,60.26,60.31,60.06,60.18,94400.0,49.3727,49.4137,49.2088,49.3072,94400.0
2015-04-27 14:00:00,60.19,60.31,60.03,60.29,74500.0,49.3154,49.4137,49.1843,49.3973,74500.0
2015-04-27 14:30:00,60.28,60.28,59.96,59.99,123700.0,49.3891,49.3891,49.1269,49.1515,123700.0
2015-04-27 15:00:00,59.99,59.99,59.48,59.58,256800.0,49.1515,49.1515,48.7336,48.8156,256800.0
2015-04-27 15:30:00,59.57,59.57,59.42,59.47,385900.0,48.8074,48.8074,48.6845,48.7254,385900.0
2015-04-28 09:30:00,59.49,59.94,59.33,59.36,73400.0,48.7418,49.1105,48.6107,48.6353,73400.0
2015-04-28 10:00:00,59.37,59.39,58.95,59.3,72600.0,48.6435,48.6599,48.2994,48.5862,72600.0
2015-04-28 10:30:00,59.3,59.78,59.3,59.66,86700.0,48.5862,48.9794,48.5862,48.8811,86700.0
2015-04-28 11:00:00,59.68,59.86,59.55,59.55,45500.0,48.8975,49.045,48.791,48.791,45500.0
2015-04-28 11:30:00,59.57,59.71,59.52,59.58,45300.0,48.8074,48.9221,48.7664,48.8156,45300.0
2015-04-28 12:00:00,59.61,59.74,59.6,59.73,38900.0,48.8401,48.9467,48.832,48.9385,38900.0
2015-04-28 12:30:00,59.73,59.79,59.65,59.7,34700.0,48.9385,48.9876,48.8729,48.9139,34700.0
2015-04-28 13:00:00,59.68,59.8,59.67,59.72,41200.0,48.8975,48.9958,48.8893,48.9303,41200.0
2015-04-28 13:30:00,59.72,59.85,59.69,59.8,38400.0,48.9303,49.0368,48.9057,48.9958,38400.0
2015-04-28 14:00:00,59.79,59.79,59.59,59.66,39300.0,48.9876,48.9876,48.8238,48.8811,39300.0
2015-04-28 14:30:00,59.64,59.74,59.61,59.67,68200.0,48.8647,48.9467,48.8401,48.8893,68200.0
2015-04-28 15:00:00,59.67,59.81,59.61,59.65,75800.0,48.8893,49.004,48.8401,48.8729,75800.0
2015-04-28 15:30:00,59.65,59.78,59.55,59.77,235900.0,48.8729,48.9794,48.791,48.9712,235900.0
2015-04-29 09:30:00,59.29,59.85,59.24,59.3,104300.0,48.578,49.0368,48.537,48.5862,104300.0
2015-04-29 10:00:00,59.29,59.42,59.09,59.29,161900.0,48.578,48.6845,48.4141,48.578,161900.0
2015-04-29 10:30:00,59.29,59.56,59.29,59.49,48800.0,48.578,48.7992,48.578,48.7418,48800.0
2015-04-29 11:00:00,59.48,59.69,59.45,59.47,57900.0,48.7336,48.9057,48.7091,48.7254,57900.0
2015-04-29 11:30:00,59.5,59.52,59.34,59.4,52500.0,48.75,48.7664,48.6189,48.6681,52500.0
2015-04-29 12:00:00,59.41,59.42,59.06,59.06,50100.0,48.6763,48.6845,48.3895,48.3895,50100.0
2015-04-29 12:30:00,59.06,59.39,58.96,59.38,109700.0,48.3895,48.6599,48.3076,48.6517,109700.0
2015-04-29 13:00:00,59.37,59.37,59.19,59.25,53300.0,48.6435,48.6435,48.496,48.5452,53300.0
2015-04-29 13:30:00,59.25,59.76,59.23,59.69,69500.0,48.5452,48.963,48.5288,48.9057,69500.0
2015-04-29 14:00:00,59.73,59.84,59.5,59.7,60800.0,48.9385,49.0286,48.75,48.9139,60800.0
2015-04-29 14:30:00,59.7,59.81,59.6,59.65,75400.0,48.9139,49.004,48.832,48.8729,75400.0
2015-04-29 15:00:00,59.67,59.7,59.42,59.43,187500.0,48.8893,48.9139,48.6845,48.6927,187500.0
2015-04-29 15:30:00,59.42,59.46,59.25,59.27,510700.0,48.6845,48.7172,48.5452,48.5616,510700.0
2015-04-30 09:30:00,59.0,59.4,58.78,58.91,222000.0,48.3404,48.6681,48.1601,48.2666,222000.0
2015-04-30 10:00:00,58.9,59.23,58.78,59.06,117400.0,48.2584,48.5288,48.1601,48.3895,117400.0
2015-04-30 10:30:00,59.06,59.21,58.95,59.21,59800.0,48.3895,48.5124,48.2994,48.5124,59800.0
2015-04-30 11:00:00,59.21,59.57,59.19,59.37,84000.0,48.5124,48.8074,48.496,48.6435,84000.0
2015-04-30 11:30:00,59.38,59.58,59.16,59.21,40800.0,48.6517,48.8156,48.4714,48.5124,40800.0
2015-04-30 12:00:00,59.19,59.4,59.16,59.26,41200.0,48.496,48.6681,48.4714,48.5534,41200.0
2015-04-30 12:30:00,59.24,59.31,59.09,59.2,30700.0,48.537,48.5943,48.4141,48.5042,30700.0
2015-04-30 13:00:00,59.21,59.24,59.05,59.09,19100.0,48.5124,48.537,48.3813,48.4141,19100.0
2015-04-30 13:30:00,59.1,59.16,58.97,58.99,16500.0,48.4223,48.4714,48.3158,48.3322,16500.0
2015-04-30 14:00:00,58.99,59.06,58.75,58.83,40000.0,48.3322,48.3895,48.1355,48.2011,40000.0
2015-04-30 14:30:00,58.83,58.87,58.76,58.79,201000.0,48.2011,48.2338,48.1437,48.1683,201000.0
2015-04-30 15:00:00,58.79,58.82,58.45,58.59,111200.0,48.1683,48.1929,47.8897,48.0044,111200.0
2015-04-30 15:30:00,58.6,58.81,58.52,58.79,167100.0,48.0126,48.1847,47.9471,48.1683,167100.0
2015-05-01 09:30:00,59.11,59.63,58.89,59.53,51200.0,48.4305,48.8565,48.2502,48.7746,51200.0
2015-05-01 10:00:00,59.5,59.92,59.5,59.77,69200.0,48.75,49.0941,48.75,48.9712,69200.0
2015-05-01 10:30:00,59.77,59.87,59.58,59.71,46600.0,48.9712,49.0532,48.8156,48.9221,46600.0
2015-05-01 11:00:00,59.72,59.89,59.68,59.86,69400.0,48.9303,49.0696,48.8975,49.045,69400.0
2015-05-01 11:30:00,59.89,59.89,59.55,59.68,45500.0,49.0696,49.0696,48.791,48.8975,45500.0
2015-05-01 12:00:00,59.68,59.78,59.62,59.69,23300.0,48.8975,48.9794,48.8483,48.9057,23300.0
2015-05-01 12:30:00,59.72,59.77,59.64,59.72,33200.0,48.9303,48.9712,48.8647,48.9303,33200.0
2015-05-01 13:00:00,59.75,59.78,59.69,59.76,18700.0,48.9549,48.9794,48.9057,48.963,18700.0
2015-05-01 13:30:00,59.75,59.99,59.73,59.95,44700.0,48.9549,49.1515,48.9385,49.1187,44700.0
2015-05-01 14:00:00,59.95,60.07,59.91,60.05,40100.0,49.1187,49.217,49.0859,49.2007,40100.0
2015-05-01 14:30:00,60.07,60.08,59.96,60.0,46800.0,49.217,49.2252,49.1269,49.1597,46800.0
2015-05-01 15:00:00,60.0,60.02,59.88,59.9,104200.0,49.1597,49.1761,49.0614,49.0778,104200.0
2015-05-01 15:30:00,59.91,60.09,59.88,60.08,160700.0,49.0859,49.2334,49.0614,49.2252,160700.0
2015-05-04 09:30:00,60.17,60.46,60.12,60.21,86300.0,49.299,49.5366,49.258,49.3317,86300.0
2015-05-04 10:00:00,60.2,60.4,60.2,60.25,36200.0,49.3235,49.4874,49.3235,49.3645,36200.0
2015-05-04 10:30:00,60.29,60.29,60.1,60.15,23900.0,49.3973,49.3973,49.2416,49.2826,23900.0
2015-05-04 11:00:00,60.15,60.34,60.15,60.32,36700.0,49.2826,49.4383,49.2826,49.4219,36700.0
2015-05-04 11:30:00,60.32,60.4,60.24,60.37,40200.0,49.4219,49.4874,49.3563,49.4628,40200.0
2015-05-04 12:00:00,60.37,60.4,60.21,60.26,23900.0,49.4628,49.4874,49.3317,49.3727,23900.0
2015-05-04 12:30:00,60.25,60.35,60.21,60.25,24600.0,49.3645,49.4464,49.3317,49.3645,24600.0
2015-05-04 13:00:00,60.24,60.3,60.12,60.18,18300.0,49.3563,49.4055,49.258,49.3072,18300.0
2015-05-04 13:30:00,60.17,60.28,60.17,60.21,25400.0,49.299,49.3891,49.299,49.3317,25400.0
2015-05-04 14:00:00,60.23,60.38,60.22,60.38,13700.0,49.3481,49.471,49.3399,49.471,13700.0
2015-05-04 14:30:00,60.4,60.42,60.25,60.27,23100.0,49.4874,49.5038,49.3645,49.3809,23100.0
2015-05-04 15:00:00,60.27,60.35,60.23,60.31,31700.0,49.3809,49.4464,49.3481,49.4137,31700.0
2015-05-04 15:30:00,60.3,60.36,60.28,60.28,162700.0,49.4055,49.4546,49.3891,49.3891,162700.0
2015-05-05 09:30:00,59.84,60.0,59.33,59.35,74800.0,49.0286,49.1597,48.6107,48.6271,74800.0
2015-05-05 10:00:00,59.33,59.48,59.2,59.37,43900.0,48.6107,48.7336,48.5042,48.6435,43900.0
2015-05-05 10:30:00,59.4,59.44,59.21,59.37,41000.0,48.6681,48.7009,48.5124,48.6435,41000.0
2015-05-05 11:00:00,59.33,59.45,59.1,59.4,133600.0,48.6107,48.7091,48.4223,48.6681,133600.0
2015-05-05 11:30:00,59.41,59.43,59.18,59.31,161100.0,48.6763,48.6927,48.4878,48.5943,161100.0
2015-05-05 12:00:00,59.31,59.36,59.23,59.28,65700.0,48.5943,48.6353,48.5288,48.5698,65700.0
2015-05-05 12:30:00,59.25,59.26,58.99,59.09,53800.0,48.5452,48.5534,48.3322,48.4141,53800.0
2015-05-05 13:00:00,59.08,59.09,58.86,58.93,72500.0,48.4059,48.4141,48.2257,48.283,72500.0
2015-05-05 13:30:00,58.93,58.98,58.74,58.84,38500.0,48.283,48.324,48.1273,48.2093,38500.0
2015-05-05 14:00:00,58.82,58.84,58.7,58.83,91900.0,48.1929,48.2093,48.0946,48.2011,91900.0
2015-05-05 14:30:00,58.82,58.94,58.55,58.62,90000.0,48.1929,48.2912,47.9717,48.029,90000.0
2015-05-05 15:00:00,58.61,58.71,58.51,58.68,81700.0,48.0208,48.1028,47.9389,48.0782,81700.0
2015-05-05 15:30:00,58.65,58.72,58.45,58.49,280800.0,48.0536,48.1109,47.8897,47.9225,280800.0
2015-05-06 09:30:00,58.56,59.12,58.16,58.38,64500.0,47.9799,48.4387,47.6521,47.8324,64500.0
2015-05-06 10:00:00,58.34,58.37,58.04,58.21,41000.0,47.7996,47.8242,47.5538,47.6931,41000.0
2015-05-06 10:30:00,58.24,58.33,58.03,58.27,67800.0,47.7177,47.7914,47.5456,47.7422,67800.0
2015-05-06 11:00:00,58.3,58.38,58.01,58.11,43300.0,47.7668,47.8324,47.5292,47.6112,43300.0
2015-05-06 11:30:00,58.11,58.23,58.01,58.23,37700.0,47.6112,47.7095,47.5292,47.7095,37700.0
2015-05-06 12:00:00,58.21,58.31,58.1,58.24,37700.0,47.6931,47.775,47.603,47.7177,37700.0
2015-05-06 12:30:00,58.21,58.26,58.06,58.14,24800.0,47.6931,47.7341,47.5702,47.6357,24800.0
2015-05-06 13:00:00,58.12,58.19,58.02,58.03,27500.0,47.6193,47.6767,47.5374,47.5456,27500.0
2015-05-06 13:30:00,58.01,58.08,57.88,57.96,54900.0,47.5292,47.5866,47.4227,47.4883,54900.0
2015-05-06 14:00:00,57.96,58.08,57.92,57.99,35500.0,47.4883,47.5866,47.4555,47.5128,35500.0
2015-05-06 14:30:00,57.96,58.01,57.77,57.99,52900.0,47.4883,47.5292,47.3326,47.5128,52900.0
2015-05-06 15:00:00,57.98,58.08,57.9,58.06,62400.0,47.5046,47.5866,47.4391,47.5702,62400.0
2015-05-06 15:30:00,58.07,58.27,57.99,58.26,136600.0,47.5784,47.7422,47.5128,47.7341,136600.0
2015-05-07 09:30:00,58.39,58.83,58.22,58.63,65200.0,47.8406,48.2011,47.7013,48.0372,65200.0
2015-05-07 10:00:00,58.59,58.74,58.49,58.54,45000.0,48.0044,48.1273,47.9225,47.9635,45000.0
2015-05-07 10:30:00,58.53,58.75,58.44,58.72,29000.0,47.9553,48.1355,47.8815,48.1109,29000.0
2015-05-07 11:00:00,58.74,58.81,58.63,58.73,34800.0,48.1273,48.1847,48.0372,48.1191,34800.0
2015-05-07 11:30:00,58.74,58.74,58.57,58.61,33000.0,48.1273,48.1273,47.988,48.0208,33000.0
2015-05-07 12:00:00,58.62,58.79,58.6,58.77,25100.0,48.029,48.1683,48.0126,48.1519,25100.0
2015-05-07 12:30:00,58.75,58.79,58.61,58.7,24000.0,48.1355,48.1683,48.0208,48.0946,24000.0
2015-05-07 13:00:00,58.7,58.86,58.68,58.84,49500.0,48.0946,48.2257,48.0782,48.2093,49500.0
2015-05-07 13:30:00,58.84,58.9,58.8,58.82,30700.0,48.2093,48.2584,48.1765,48.1929,30700.0
2015-05-07 14:00:00,58.82,58.93,58.79,58.93,21900.0,48.1929,48.283,48.1683,48.283,21900.0
2015-05-07 14:30:00,58.92,58.93,58.79,58.87,39000.0,48.2748,48.283,48.1683,48.2338,39000.0
2015-05-07 15:00:00,58.86,58.96,58.84,58.88,52600.0,48.2257,48.3076,48.2093,48.242,52600.0
2015-05-07 15:30:00,58.87,58.95,58.8,58.86,80000.0,48.2338,48.2994,48.1765,48.2257,80000.0
2015-05-08 09:30:00,59.19,60.06,59.15,60.01,104000.0,48.496,49.2088,48.4633,49.1679,104000.0
2015-05-08 10:00:00,60.01,60.13,59.97,60.07,62700.0,49.1679,49.2662,49.1351,49.217,62700.0
2015-05-08 10:30:00,60.07,60.14,59.97,60.14,36600.0,49.217,49.2744,49.1351,49.2744,36600.0
2015-05-08 11:00:00,60.15,60.23,60.1,60.21,134600.0,49.2826,49.3481,49.2416,49.3317,134600.0
2015-05-08 11:30:00,60.22,60.23,59.99,60.15,157800.0,49.3399,49.3481,49.1515,49.2826,157800.0
2015-05-08 12:00:00,60.15,60.15,59.88,59.93,63300.0,49.2826,49.2826,49.0614,49.1023,63300.0
2015-05-08 12:30:00,59.94,59.95,59.78,59.92,78100.0,49.1105,49.1187,48.9794,49.0941,78100.0
2015-05-08 13:00:00,59.94,59.95,59.81,59.82,41600.0,49.1105,49.1187,49.004,49.0122,41600.0
2015-05-08 13:30:00,59.82,59.83,59.66,59.7,117100.0,49.0122,49.0204,48.8811,48.9139,117100.0
2015-05-08 14:00:00,59.69,59.71,59.65,59.68,41500.0,48.9057,48.9221,48.8729,48.8975,41500.0
2015-05-08 14:30:00,59.71,59.72,59.64,59.7,40300.0,48.9221,48.9303,48.8647,48.9139,40300.0
2015-05-08 15:00:00,59.7,59.74,59.6,59.63,164000.0,48.9139,48.9467,48.832,48.8565,164000.0
2015-05-08 15:30:00,59.64,59.87,59.64,59.79,197800.0,48.8647,49.0532,48.8647,48.9876,197800.0
2015-05-11 09:30:00,59.67,60.17,59.6,59.91,131800.0,48.8893,49.299,48.832,49.0859,131800.0
2015-05-11 10:00:00,59.89,59.95,59.64,59.64,55000.0,49.0696,49.1187,48.8647,48.8647,55000.0
2015-05-11 10:30:00,59.62,59.75,59.49,59.72,55700.0,48.8483,48.9549,48.7418,48.9303,55700.0
2015-05-11 11:00:00,59.74,59.98,59.67,59.87,59300.0,48.9467,49.1433,48.8893,49.0532,59300.0
2015-05-11 11:30:00,59.89,59.92,59.79,59.83,42000.0,49.0696,49.0941,48.9876,49.0204,42000.0
2015-05-11 12:00:00,59.84,59.9,59.75,59.88,30300.0,49.0286,49.0778,48.9549,49.0614,30300.0
2015-05-11 12:30:00,59.86,59.86,59.72,59.73,34300.0,49.045,49.045,48.9303,48.9385,34300.0
2015-05-11 13:00:00,59.72,59.75,59.68,59.74,51400.0,48.9303,48.9549,48.8975,48.9467,51400.0
2015-05-11 13:30:00,59.74,59.77,59.62,59.63,34500.0,48.9467,48.9712,48.8483,48.8565,34500.0
2015-05-11 14:00:00,59.62,59.71,59.62,59.69,33900.0,48.8483,48.9221,48.8483,48.9057,33900.0
2015-05-11 14:30:00,59.68,59.7,59.55,59.57,48700.0,48.8975,48.9139,48.791,48.8074,48700.0
2015-05-11 15:00:00,59.57,59.71,59.51,59.68,52200.0,48.8074,48.9221,48.7582,48.8975,52200.0
2015-05-11 15:30:00,59.69,59.72,59.6,59.61,207200.0,48.9057,48.9303,48.832,48.8401,207200.0
2015-05-12 09:30:00,59.03,59.22,57.96,57.98,276000.0,48.3649,48.5206,47.4883,47.5046,276000.0
2015-05-12 10:00:00,57.97,58.16,57.86,57.86,169900.0,47.4964,47.6521,47.4063,47.4063,169900.0
2015-05-12 10:30:00,57.86,58.41,57.8,58.35,189500.0,47.4063,47.857,47.3572,47.8078,189500.0
2015-05-12 11:00:00,58.36,58.62,58.34,58.39,134200.0,47.816,48.029,47.7996,47.8406,134200.0
2015-05-12 11:30:00,58.41,58.61,58.41,58.56,23300.0,47.857,48.0208,47.857,47.9799,23300.0
2015-05-12 12:00:00,58.58,58.58,58.45,58.47,29000.0,47.9962,47.9962,47.8897,47.9061,29000.0
2015-05-12 12:30:00,58.47,58.73,58.46,58.69,36600.0,47.9061,48.1191,47.8979,48.0864,36600.0
2015-05-12 13:00:00,58.7,58.89,58.69,58.81,23000.0,48.0946,48.2502,48.0864,48.1847,23000.0
2015-05-12 13:30:00,58.82,58.84,58.71,58.76,27100.0,48.1929,48.2093,48.1028,48.1437,27100.0
2015-05-12 14:00:00,58.75,58.81,58.68,58.81,68900.0,48.1355,48.1847,48.0782,48.1847,68900.0
2015-05-12 14:30:00,58.81,58.92,58.69,58.71,61300.0,48.1847,48.2748,48.0864,48.1028,61300.0
2015-05-12 15:00:00,58.73,58.84,58.7,58.8,49100.0,48.1191,48.2093,48.0946,48.1765,49100.0
2015-05-12 15:30:00,58.79,58.85,58.72,58.73,116600.0,48.1683,48.2175,48.1109,48.1191,116600.0
2015-05-13 09:30:00,58.77,59.48,58.33,59.14,60600.0,48.1519,48.7336,47.7914,48.4551,60600.0
2015-05-13 10:00:00,59.18,59.25,58.99,58.99,63300.0,48.4878,48.5452,48.3322,48.3322,63300.0
2015-05-13 10:30:00,59.0,59.03,58.66,58.72,74800.0,48.3404,48.3649,48.0618,48.1109,74800.0
2015-05-13 11:00:00,58.7,58.76,58.58,58.68,34400.0,48.0946,48.1437,47.9962,48.0782,34400.0
2015-05-13 11:30:00,58.67,58.92,58.62,58.85,43200.0,48.07,48.2748,48.029,48.2175,43200.0
2015-05-13 12:00:00,58.88,58.94,58.72,58.75,50100.0,48.242,48.2912,48.1109,48.1355,50100.0
2015-05-13 12:30:00,58.74,58.98,58.72,58.91,30600.0,48.1273,48.324,48.1109,48.2666,30600.0
2015-05-13 13:00:00,58.93,59.1,58.92,59.1,44900.0,48.283,48.4223,48.2748,48.4223,44900.0
2015-05-13 13:30:00,59.11,59.18,58.99,59.0,54100.0,48.4305,48.4878,48.3322,48.3404,54100.0
2015-05-13 14:00:00,59.0,59.01,58.88,58.94,42700.0,48.3404,48.3485,48.242,48.2912,42700.0
2015-05-13 14:30:00,58.91,59.05,58.9,59.02,87100.0,48.2666,48.3813,48.2584,48.3567,87100.0
2015-05-13 15:00:00,59.04,59.08,58.89,58.93,77800.0,48.3731,48.4059,48.2502,48.283,77800.0
2015-05-13 15:30:00,58.93,58.99,58.86,58.88,122700.0,48.283,48.3322,48.2257,48.242,122700.0
2015-05-14 09:30:00,59.29,59.29,58.92,59.07,78600.0,48.9872,48.9872,48.6815,48.8054,78600.0
2015-05-14 10:00:00,59.08,59.33,58.97,59.0,157300.0,48.8137,49.0203,48.7228,48.7476,157300.0
2015-05-14 10:30:00,59.01,59.02,58.69,58.74,87900.0,48.7559,48.7641,48.4915,48.5328,87900.0
2015-05-14 11:00:00,58.74,58.79,58.4,58.53,151000.0,48.5328,48.5741,48.2519,48.3593,151000.0
2015-05-14 11:30:00,58.52,58.58,58.35,58.58,141500.0,48.351,48.4006,48.2106,48.4006,141500.0
2015-05-14 12:00:00,58.57,58.67,58.36,58.63,101400.0,48.3923,48.4749,48.2188,48.4419,101400.0
2015-05-14 12:30:00,58.66,58.95,58.66,58.95,27700.0,48.4667,48.7063,48.4667,48.7063,27700.0
2015-05-14 13:00:00,58.94,59.05,58.93,59.04,37900.0,48.698,48.7889,48.6898,48.7807,37900.0
2015-05-14 13:30:00,59.05,59.12,58.95,59.0,50800.0,48.7889,48.8468,48.7063,48.7476,50800.0
2015-05-14 14:00:00,59.0,59.11,58.98,59.06,38000.0,48.7476,48.8385,48.7311,48.7972,38000.0
2015-05-14 14:30:00,59.07,59.11,58.99,59.09,40900.0,48.8054,48.8385,48.7393,48.822,40900.0
2015-05-14 15:00:00,59.1,59.42,59.09,59.41,75800.0,48.8302,49.0946,48.822,49.0864,75800.0
2015-05-14 15:30:00,59.42,59.49,59.15,59.34,223000.0,49.0946,49.1525,48.8715,49.0285,223000.0
2015-05-15 09:30:00,59.59,60.15,59.38,60.05,191700.0,49.2351,49.6978,49.0616,49.6151,191700.0
2015-05-15 10:00:00,60.04,60.04,59.83,59.99,74800.0,49.6069,49.6069,49.4334,49.5656,74800.0
2015-05-15 10:30:00,59.98,60.23,59.95,60.2,109200.0,49.5573,49.7639,49.5325,49.7391,109200.0
2015-05-15 11:00:00,60.19,60.28,60.05,60.1,79800.0,49.7308,49.8052,49.6151,49.6565,79800.0
2015-05-15 11:30:00,60.1,60.14,59.94,60.06,71600.0,49.6565,49.6895,49.5243,49.6234,71600.0
2015-05-15 12:00:00,60.06,60.12,59.95,60.07,63700.0,49.6234,49.673,49.5325,49.6317,63700.0
2015-05-15 12:30:00,60.07,60.11,59.95,60.08,42300.0,49.6317,49.6647,49.5325,49.6399,42300.0
2015-05-15 13:00:00,60.07,60.1,59.91,59.94,41600.0,49.6317,49.6565,49.4995,49.5243,41600.0
2015-05-15 13:30:00,59.93,60.01,59.88,59.98,48600.0,49.516,49.5821,49.4747,49.5573,48600.0
2015-05-15 14:00:00,59.97,60.05,59.89,60.05,42900.0,49.549,49.6151,49.4829,49.6151,42900.0
2015-05-15 14:30:00,60.05,60.05,59.98,60.01,68700.0,49.6151,49.6151,49.5573,49.5821,68700.0
2015-05-15 15:00:00,60.01,60.02,59.97,59.97,67200.0,49.5821,49.5904,49.549,49.549,67200.0
2015-05-15 15:30:00,59.97,60.0,59.87,59.92,179600.0,49.549,49.5738,49.4664,49.5077,179600.0
2015-05-18 09:30:00,59.85,60.01,59.63,59.93,45700.0,49.4499,49.5821,49.2681,49.516,45700.0
2015-05-18 10:00:00,59.96,60.0,59.71,59.93,36500.0,49.5408,49.5738,49.3342,49.516,36500.0
2015-05-18 10:30:00,59.94,59.99,59.83,59.94,17700.0,49.5243,49.5656,49.4334,49.5243,17700.0
2015-05-18 11:00:00,59.96,59.98,59.83,59.85,48400.0,49.5408,49.5573,49.4334,49.4499,48400.0
2015-05-18 11:30:00,59.85,60.09,59.85,59.99,33500.0,49.4499,49.6482,49.4499,49.5656,33500.0
2015-05-18 12:00:00,59.99,60.04,59.81,59.81,18800.0,49.5656,49.6069,49.4169,49.4169,18800.0
2015-05-18 12:30:00,59.81,59.88,59.74,59.75,26600.0,49.4169,49.4747,49.359,49.3673,26600.0
2015-05-18 13:00:00,59.75,59.87,59.75,59.86,43500.0,49.3673,49.4664,49.3673,49.4582,43500.0
2015-05-18 13:30:00,59.85,59.93,59.84,59.9,36600.0,49.4499,49.516,49.4416,49.4912,36600.0
2015-05-18 14:00:00,59.91,59.96,59.82,59.84,49100.0,49.4995,49.5408,49.4251,49.4416,49100.0
2015-05-18 14:30:00,59.83,59.86,59.65,59.68,128300.0,49.4334,49.4582,49.2847,49.3094,128300.0
2015-05-18 15:00:00,59.69,59.8,59.66,59.72,129100.0,49.3177,49.4086,49.2929,49.3425,129100.0
2015-05-18 15:30:00,59.73,59.81,59.7,59.72,171000.0,49.3508,49.4169,49.326,49.3425,171000.0
2015-05-19 09:30:00,59.74,60.15,59.74,59.86,62300.0,49.359,49.6978,49.359,49.4582,62300.0
2015-05-19 10:00:00,59.83,59.86,59.37,59.4,55300.0,49.4334,49.4582,49.0533,49.0781,55300.0
2015-05-19 10:30:00,59.42,59.48,59.35,59.37,43400.0,49.0946,49.1442,49.0368,49.0533,43400.0
2015-05-19 11:00:00,59.37,59.4,59.2,59.26,36900.0,49.0533,49.0781,48.9129,48.9624,36900.0
2015-05-19 11:30:00,59.26,59.27,59.15,59.23,42300.0,48.9624,48.9707,48.8715,48.9376,42300.0
2015-05-19 12:00:00,59.24,59.42,59.21,59.39,23700.0,48.9459,49.0946,48.9211,49.0698,23700.0
2015-05-19 12:30:00,59.39,59.51,59.36,59.4,60700.0,49.0698,49.169,49.045,49.0781,60700.0
2015-05-19 13:00:00,59.39,59.42,59.28,59.29,88900.0,49.0698,49.0946,48.9789,48.9872,88900.0
2015-05-19 13:30:00,59.28,59.43,59.2,59.4,90000.0,48.9789,49.1029,48.9129,49.0781,90000.0
2015-05-19 14:00:00,59.41,59.42,59.34,59.39,51700.0,49.0864,49.0946,49.0285,49.0698,51700.0
2015-05-19 14:30:00,59.39,59.39,59.1,59.19,111900.0,49.0698,49.0698,48.8302,48.9046,111900.0
2015-05-19 15:00:00,59.19,59.19,58.88,58.98,114900.0,48.9046,48.9046,48.6485,48.7311,114900.0
2015-05-19 15:30:00,58.97,59.1,58.95,59.08,195200.0,48.7228,48.8302,48.7063,48.8137,195200.0
2015-05-20 09:30:00,59.05,59.26,58.82,59.22,43100.0,48.7889,48.9624,48.5989,48.9294,43100.0
2015-05-20 10:00:00,59.24,59.48,59.15,59.35,78000.0,48.9459,49.1442,48.8715,49.0368,78000.0
2015-05-20 10:30:00,59.34,59.46,59.29,59.42,22200.0,49.0285,49.1277,48.9872,49.0946,22200.0
2015-05-20 11:00:00,59.42,59.42,59.21,59.26,23100.0,49.0946,49.0946,48.9211,48.9624,23100.0
2015-05-20 11:30:00,59.24,59.24,59.09,59.22,29600.0,48.9459,48.9459,48.822,48.9294,29600.0
2015-05-20 12:00:00,59.22,59.4,59.2,59.36,23000.0,48.9294,49.0781,48.9129,49.045,23000.0
2015-05-20 12:30:00,59.37,59.42,59.34,59.41,23000.0,49.0533,49.0946,49.0285,49.0864,23000.0
2015-05-20 13:00:00,59.41,59.43,59.24,59.24,23700.0,49.0864,49.1029,48.9459,48.9459,23700.0
2015-05-20 13:30:00,59.24,59.26,59.17,59.23,19600.0,48.9459,48.9624,48.8881,48.9376,19600.0
2015-05-20 14:00:00,59.25,59.61,59.25,59.61,34000.0,48.9542,49.2516,48.9542,49.2516,34000.0
2015-05-20 14:30:00,59.62,59.64,59.35,59.42,30700.0,49.2599,49.2764,49.0368,49.0946,30700.0
2015-05-20 15:00:00,59.41,59.46,59.1,59.2,50800.0,49.0864,49.1277,48.8302,48.9129,50800.0
2015-05-20 15:30:00,59.2,59.21,59.08,59.08,96400.0,48.9129,48.9211,48.8137,48.8137,96400.0
2015-05-21 09:30:00,59.07,59.07,58.75,58.93,37900.0,48.8054,48.8054,48.541,48.6898,37900.0
2015-05-21 10:00:00,58.95,59.24,58.95,58.99,37300.0,48.7063,48.9459,48.7063,48.7393,37300.0
2015-05-21 10:30:00,59.0,59.04,58.91,58.91,46300.0,48.7476,48.7807,48.6732,48.6732,46300.0
2015-05-21 11:00:00,58.91,58.95,58.85,58.95,35900.0,48.6732,48.7063,48.6237,48.7063,35900.0
2015-05-21 11:30:00,58.96,58.98,58.85,58.91,35100.0,48.7146,48.7311,48.6237,48.6732,35100.0
2015-05-21 12:00:00,58.91,58.96,58.86,58.9,29300.0,48.6732,48.7146,48.6319,48.665,29300.0
2015-05-21 12:30:00,58.89,58.92,58.83,58.87,27700.0,48.6567,48.6815,48.6071,48.6402,27700.0
2015-05-21 13:00:00,58.87,59.06,58.85,59.04,23300.0,48.6402,48.7972,48.6237,48.7807,23300.0
2015-05-21 13:30:00,59.03,59.06,58.84,58.86,40400.0,48.7724,48.7972,48.6154,48.6319,40400.0
2015-05-21 14:00:00,58.85,59.0,58.82,58.98,45500.0,48.6237,48.7476,48.5989,48.7311,45500.0
2015-05-21 14:30:00,58.99,59.11,58.96,59.08,31300.0,48.7393,48.8385,48.7146,48.8137,31300.0
2015-05-21 15:00:00,59.09,59.14,59.0,59.14,61700.0,48.822,48.8633,48.7476,48.8633,61700.0
2015-05-21 15:30:00,59.14,59.24,59.12,59.16,88800.0,48.8633,48.9459,48.8468,48.8798,88800.0
2015-05-22 09:30:00,58.95,59.5,58.83,59.04,68600.0,48.7063,49.1607,48.6071,48.7807,68600.0
2015-05-22 10:00:00,59.05,59.14,58.9,58.92,39900.0,48.7889,48.8633,48.665,48.6815,39900.0
2015-05-22 10:30:00,58.92,59.18,58.9,59.17,22600.0,48.6815,48.8963,48.665,48.8881,22600.0
2015-05-22 11:00:00,59.18,59.22,58.97,59.12,31700.0,48.8963,48.9294,48.7228,48.8468,31700.0
2015-05-22 11:30:00,59.11,59.13,59.04,59.12,28200.0,48.8385,48.855,48.7807,48.8468,28200.0
2015-05-22 12:00:00,59.13,59.13,59.07,59.1,28400.0,48.855,48.855,48.8054,48.8302,28400.0
2015-05-22 12:30:00,59.11,59.32,59.11,59.31,71100.0,48.8385,49.012,48.8385,49.0037,71100.0
2015-05-22 13:00:00,59.28,59.49,59.24,59.49,39200.0,48.9789,49.1525,48.9459,49.1525,39200.0
2015-05-22 13:30:00,59.49,59.58,59.48,59.51,39700.0,49.1525,49.2268,49.1442,49.169,39700.0
2015-05-22 14:00:00,59.53,59.53,59.36,59.44,61100.0,49.1855,49.1855,49.045,49.1111,61100.0
2015-05-22 14:30:00,59.44,59.45,59.37,59.4,60300.0,49.1111,49.1194,49.0533,49.0781,60300.0
2015-05-22 15:00:00,59.39,59.43,59.38,59.39,39800.0,49.0698,49.1029,49.0616,49.0698,39800.0
2015-05-22 15:30:00,59.39,59.44,59.1,59.11,118800.0,49.0698,49.1111,48.8302,48.8385,118800.0
2015-05-26 09:30:00,58.76,58.88,58.29,58.42,61300.0,48.5493,48.6485,48.161,48.2684,61300.0
2015-05-26 10:00:00,58.43,58.53,58.34,58.52,64100.0,48.2767,48.3593,48.2023,48.351,64100.0
2015-05-26 10:30:00,58.52,58.52,58.1,58.11,139400.0,48.351,48.351,48.004,48.0123,139400.0
2015-05-26 11:00:00,58.11,58.26,58.05,58.26,34600.0,48.0123,48.1362,47.9627,48.1362,34600.0
2015-05-26 11:30:00,58.29,58.4,58.2,58.23,21200.0,48.161,48.2519,48.0866,48.1114,21200.0
2015-05-26 12:00:00,58.23,58.3,58.15,58.29,29600.0,48.1114,48.1692,48.0453,48.161,29600.0
2015-05-26 12:30:00,58.29,58.31,58.09,58.13,28600.0,48.161,48.1775,47.9957,48.0288,28600.0
2015-05-26 13:00:00,58.13,58.3,58.07,58.3,21000.0,48.0288,48.1692,47.9792,48.1692,21000.0
2015-05-26 13:30:00,58.3,58.32,58.14,58.14,83700.0,48.1692,48.1858,48.037,48.037,83700.0
2015-05-26 14:00:00,58.15,58.25,58.15,58.2,26000.0,48.0453,48.1279,48.0453,48.0866,26000.0
2015-05-26 14:30:00,58.21,58.25,58.05,58.12,24300.0,48.0949,48.1279,47.9627,48.0205,24300.0
2015-05-26 15:00:00,58.11,58.28,58.08,58.23,40800.0,48.0123,48.1527,47.9875,48.1114,40800.0
2015-05-26 15:30:00,58.24,58.37,58.24,58.26,192700.0,48.1197,48.2271,48.1197,48.1362,192700.0
2015-05-27 09:30:00,58.33,58.9,58.08,58.86,112000.0,48.194,48.665,47.9875,48.6319,112000.0
2015-05-27 10:00:00,58.87,58.94,58.74,58.75,77000.0,48.6402,48.698,48.5328,48.541,77000.0
2015-05-27 10:30:00,58.72,58.89,58.65,58.86,65400.0,48.5163,48.6567,48.4584,48.6319,65400.0
2015-05-27 11:00:00,58.84,59.05,58.84,58.85,39300.0,48.6154,48.7889,48.6154,48.6237,39300.0
2015-05-27 11:30:00,58.86,59.1,58.85,58.98,56800.0,48.6319,48.8302,48.6237,48.7311,56800.0
2015-05-27 12:00:00,58.98,59.01,58.96,59.0,34100.0,48.7311,48.7559,48.7146,48.7476,34100.0
2015-05-27 12:30:00,58.99,58.99,58.92,58.98,36800.0,48.7393,48.7393,48.6815,48.7311,36800.0
2015-05-27 13:00:00,58.98,59.11,58.98,59.11,47000.0,48.7311,48.8385,48.7311,48.8385,47000.0
2015-05-27 13:30:00,59.11,59.52,59.06,59.4,89300.0,48.8385,49.1772,48.7972,49.0781,89300.0
2015-05-27 14:00:00,59.41,59.78,59.36,59.75,114500.0,49.0864,49.3921,49.045,49.3673,114500.0
2015-05-27 14:30:00,59.75,59.99,59.66,59.98,88900.0,49.3673,49.5656,49.2929,49.5573,88900.0
2015-05-27 15:00:00,59.98,60.1,59.83,59.88,102900.0,49.5573,49.6565,49.4334,49.4747,102900.0
2015-05-27 15:30:00,59.89,60.13,59.83,59.98,203700.0,49.4829,49.6812,49.4334,49.5573,203700.0
2015-05-28 09:30:00,59.87,60.73,59.85,60.34,129400.0,49.4664,50.177,49.4499,49.8548,129400.0
2015-05-28 10:00:00,60.3,60.58,60.05,60.53,77400.0,49.8217,50.053,49.6151,50.0117,77400.0
2015-05-28 10:30:00,60.49,60.6,60.32,60.44,51300.0,49.9787,50.0696,49.8382,49.9374,51300.0
2015-05-28 11:00:00,60.46,60.54,60.28,60.32,66400.0,49.9539,50.02,49.8052,49.8382,66400.0
2015-05-28 11:30:00,60.35,60.37,60.11,60.26,35400.0,49.863,49.8795,49.6647,49.7887,35400.0
2015-05-28 12:00:00,60.25,60.35,60.21,60.32,31600.0,49.7804,49.863,49.7473,49.8382,31600.0
2015-05-28 12:30:00,60.33,60.34,60.17,60.24,28600.0,49.8465,49.8548,49.7143,49.7721,28600.0
2015-05-28 13:00:00,60.22,60.25,60.16,60.24,36800.0,49.7556,49.7804,49.706,49.7721,36800.0
2015-05-28 13:30:00,60.25,60.29,60.15,60.24,23700.0,49.7804,49.8134,49.6978,49.7721,23700.0
2015-05-28 14:00:00,60.24,60.33,60.19,60.32,29900.0,49.7721,49.8465,49.7308,49.8382,29900.0
2015-05-28 14:30:00,60.33,60.35,60.18,60.19,32100.0,49.8465,49.863,49.7226,49.7308,32100.0
2015-05-28 15:00:00,60.19,60.27,60.17,60.18,61300.0,49.7308,49.7969,49.7143,49.7226,61300.0
2015-05-28 15:30:00,60.18,60.34,60.17,60.26,117500.0,49.7226,49.8548,49.7143,49.7887,117500.0
2015-05-29 09:30:00,60.06,60.5,60.0,60.05,101962.0,49.6234,49.987,49.5738,49.6151,101962.0
2015-05-29 10:00:00,60.07,60.11,59.83,59.93,70376.0,49.6317,49.6647,49.4334,49.516,70376.0
2015-05-29 10:30:00,59.93,59.94,59.56,59.58,90643.0,49.516,49.5243,49.2103,49.2268,90643.0
2015-05-29 11:00:00,59.56,59.76,59.5,59.51,96284.0,49.2103,49.3755,49.1607,49.169,96284.0
2015-05-29 11:30:00,59.5,59.78,59.49,59.73,89413.0,49.1607,49.3921,49.1525,49.3508,89413.0
2015-05-29 12:00:00,59.73,59.86,59.68,59.74,37776.0,49.3508,49.4582,49.3094,49.359,37776.0
2015-05-29 12:30:00,59.75,59.9,59.72,59.78,37037.0,49.3673,49.4912,49.3425,49.3921,37037.0
2015-05-29 13:00:00,59.79,59.86,59.76,59.81,30228.0,49.4003,49.4582,49.3755,49.4169,30228.0
2015-05-29 13:30:00,59.82,59.85,59.72,59.72,48368.0,49.4251,49.4499,49.3425,49.3425,48368.0
2015-05-29 14:00:00,59.73,59.74,59.52,59.57,68149.0,49.3508,49.359,49.1772,49.2186,68149.0
2015-05-29 14:30:00,59.58,59.59,59.43,59.51,93766.0,49.2268,49.2351,49.1029,49.169,93766.0
2015-05-29 15:00:00,59.51,59.7,59.48,59.69,206089.0,49.169,49.326,49.1442,49.3177,206089.0
2015-05-29 15:30:00,59.69,59.79,59.62,59.66,201492.0,49.3177,49.4003,49.2599,49.2929,201492.0
2015-06-01 09:30:00,60.07,60.09,59.7,59.79,93577.0,49.6317,49.6482,49.326,49.4003,93577.0
2015-06-01 10:00:00,59.82,59.9,59.41,59.74,84362.0,49.4251,49.4912,49.0864,49.359,84362.0
2015-06-01 10:30:00,59.76,59.82,59.6,59.75,59200.0,49.3755,49.4251,49.2433,49.3673,59200.0
2015-06-01 11:00:00,59.76,60.0,59.76,59.9,30783.0,49.3755,49.5738,49.3755,49.4912,30783.0
2015-06-01 11:30:00,59.89,59.94,59.71,59.71,29801.0,49.4829,49.5243,49.3342,49.3342,29801.0
2015-06-01 12:00:00,59.72,60.02,59.72,59.99,53714.0,49.3425,49.5904,49.3425,49.5656,53714.0
2015-06-01 12:30:00,60.0,60.01,59.77,59.86,127348.0,49.5738,49.5821,49.3838,49.4582,127348.0
2015-06-01 13:00:00,59.88,59.9,59.75,59.82,66374.0,49.4747,49.4912,49.3673,49.4251,66374.0
2015-06-01 13:30:00,59.82,59.84,59.72,59.8,23440.0,49.4251,49.4416,49.3425,49.4086,23440.0
2015-06-01 14:00:00,59.83,59.85,59.77,59.83,53386.0,49.4334,49.4499,49.3838,49.4334,53386.0
2015-06-01 14:30:00,59.83,59.87,59.76,59.84,45511.0,49.4334,49.4664,49.3755,49.4416,45511.0
2015-06-01 15:00:00,59.84,59.9,59.83,59.9,184018.0,49.4416,49.4912,49.4334,49.4912,184018.0
2015-06-01 15:30:00,59.9,59.9,59.73,59.8,117401.0,49.4912,49.4912,49.3508,49.4086,117401.0
2015-06-02 09:30:00,59.53,59.7,59.01,59.11,188287.0,49.1855,49.326,48.7559,48.8385,188287.0
2015-06-02 10:00:00,59.1,59.51,59.04,59.39,137799.0,48.8302,49.169,48.7807,49.0698,137799.0
2015-06-02 10:30:00,59.39,59.66,59.36,59.44,37463.0,49.0698,49.2929,49.045,49.1111,37463.0
2015-06-02 11:00:00,59.43,59.67,59.43,59.55,24657.0,49.1029,49.3012,49.1029,49.202,24657.0
2015-06-02 11:30:00,59.55,59.58,59.49,59.55,36140.0,49.202,49.2268,49.1525,49.202,36140.0
2015-06-02 12:00:00,59.54,59.71,59.5,59.6,42891.0,49.1938,49.3342,49.1607,49.2433,42891.0
2015-06-02 12:30:00,59.6,59.73,59.56,59.68,25138.0,49.2433,49.3508,49.2103,49.3094,25138.0
2015-06-02 13:00:00,59.67,59.68,59.53,59.57,28734.0,49.3012,49.3094,49.1855,49.2186,28734.0
2015-06-02 13:30:00,59.58,59.69,59.57,59.64,50252.0,49.2268,49.3177,49.2186,49.2764,50252.0
2015-06-02 14:00:00,59.65,59.68,59.46,59.48,35095.0,49.2847,49.3094,49.1277,49.1442,35095.0
2015-06-02 14:30:00,59.47,59.52,59.33,59.47,25177.0,49.1359,49.1772,49.0203,49.1359,25177.0
2015-06-02 15:00:00,59.46,59.46,59.35,59.39,37819.0,49.1277,49.1277,49.0368,49.0698,37819.0
2015-06-02 15:30:00,59.38,59.44,59.34,59.35,101652.0,49.0616,49.1111,49.0285,49.0368,101652.0
2015-06-03 09:30:00,59.7,59.84,59.23,59.3,172546.0,49.326,49.4416,48.9376,48.9955,172546.0
2015-06-03 10:00:00,59.3,59.45,59.08,59.45,98192.0,48.9955,49.1194,48.8137,49.1194,98192.0
2015-06-03 10:30:00,59.49,59.53,59.27,59.29,63524.0,49.1525,49.1855,48.9707,48.9872,63524.0
2015-06-03 11:00:00,59.29,59.34,59.19,59.28,51592.0,48.9872,49.0285,48.9046,48.9789,51592.0
2015-06-03 11:30:00,59.29,59.35,59.14,59.16,71887.0,48.9872,49.0368,48.8633,48.8798,71887.0
2015-06-03 12:00:00,59.14,59.17,58.93,58.98,99709.0,48.8633,48.8881,48.6898,48.7311,99709.0
2015-06-03 12:30:00,58.98,58.98,58.82,58.94,66055.0,48.7311,48.7311,48.5989,48.698,66055.0
2015-06-03 13:00:00,58.95,59.07,58.89,58.94,34191.0,48.7063,48.8054,48.6567,48.698,34191.0
2015-06-03 13:30:00,58.94,58.97,58.85,58.88,37434.0,48.698,48.7228,48.6237,48.6485,37434.0
2015-06-03 14:00:00,58.88,58.92,58.8,58.83,182693.0,48.6485,48.6815,48.5824,48.6071,182693.0
2015-06-03 14:30:00,58.83,58.86,58.74,58.74,62267.0,48.6071,48.6319,48.5328,48.5328,62267.0
2015-06-03 15:00:00,58.74,58.78,58.61,58.63,107382.0,48.5328,48.5658,48.4254,48.4419,107382.0
2015-06-03 15:30:00,58.63,58.73,58.58,58.64,148422.0,48.4419,48.5245,48.4006,48.4502,148422.0
2015-06-04 09:30:00,58.27,58.49,58.01,58.27,183944.0,48.1445,48.3262,47.9296,48.1445,183944.0
2015-06-04 10:00:00,58.27,58.48,58.05,58.07,85528.0,48.1445,48.318,47.9627,47.9792,85528.0
2015-06-04 10:30:00,58.09,58.31,57.89,58.12,59312.0,47.9957,48.1775,47.8305,48.0205,59312.0
2015-06-04 11:00:00,58.1,58.23,57.91,58.15,31706.0,48.004,48.1114,47.847,48.0453,31706.0
2015-06-04 11:30:00,58.15,58.15,57.95,58.06,76507.0,48.0453,48.0453,47.8801,47.9709,76507.0
2015-06-04 12:00:00,58.03,58.06,57.75,57.88,93537.0,47.9462,47.9709,47.7148,47.8222,93537.0
2015-06-04 12:30:00,57.88,57.94,57.85,57.87,79789.0,47.8222,47.8718,47.7974,47.814,79789.0
2015-06-04 13:00:00,57.88,57.88,57.59,57.63,80016.0,47.8222,47.8222,47.5826,47.6157,80016.0
2015-06-04 13:30:00,57.62,57.63,57.42,57.45,68601.0,47.6074,47.6157,47.4422,47.4669,68601.0
2015-06-04 14:00:00,57.44,57.5,57.3,57.41,130352.0,47.4587,47.5083,47.343,47.4339,130352.0
2015-06-04 14:30:00,57.42,57.42,57.25,57.3,123368.0,47.4422,47.4422,47.3017,47.343,123368.0
2015-06-04 15:00:00,57.3,57.39,57.06,57.06,173267.0,47.343,47.4174,47.1447,47.1447,173267.0
2015-06-04 15:30:00,57.06,57.25,57.02,57.24,398819.0,47.1447,47.3017,47.1117,47.2934,398819.0
2015-06-05 09:30:00,57.31,57.4,56.7,56.93,62040.0,47.3513,47.4256,46.8473,47.0373,62040.0
2015-06-05 10:00:00,56.93,57.27,56.89,57.13,48952.0,47.0373,47.3182,47.0043,47.2026,48952.0
2015-06-05 10:30:00,57.13,57.21,56.84,56.91,73135.0,47.2026,47.2687,46.9629,47.0208,73135.0
2015-06-05 11:00:00,56.92,57.18,56.9,57.14,47158.0,47.029,47.2439,47.0125,47.2108,47158.0
2015-06-05 11:30:00,57.14,57.14,56.96,57.03,31567.0,47.2108,47.2108,47.0621,47.1199,31567.0
2015-06-05 12:00:00,57.02,57.07,56.97,56.97,34291.0,47.1117,47.153,47.0704,47.0704,34291.0
2015-06-05 12:30:00,56.97,57.17,56.93,57.11,65172.0,47.0704,47.2356,47.0373,47.186,65172.0
2015-06-05 13:00:00,57.11,57.15,57.03,57.1,27182.0,47.186,47.2191,47.1199,47.1778,27182.0
2015-06-05 13:30:00,57.08,57.1,56.92,56.94,64941.0,47.1612,47.1778,47.029,47.0456,64941.0
2015-06-05 14:00:00,56.94,57.0,56.92,56.93,46924.0,47.0456,47.0951,47.029,47.0373,46924.0
2015-06-05 14:30:00,56.94,57.04,56.9,57.0,85137.0,47.0456,47.1282,47.0125,47.0951,85137.0
2015-06-05 15:00:00,57.0,57.03,56.83,56.86,68759.0,47.0951,47.1199,46.9547,46.9795,68759.0
2015-06-05 15:30:00,56.86,57.0,56.84,56.98,171506.0,46.9795,47.0951,46.9629,47.0786,171506.0
2015-06-08 09:30:00,56.8,57.02,56.41,56.45,74816.0,46.9299,47.1117,46.6077,46.6407,74816.0
2015-06-08 10:00:00,56.43,56.66,56.4,56.55,116437.0,46.6242,46.8142,46.5994,46.7233,116437.0
2015-06-08 10:30:00,56.56,56.61,56.42,56.55,51829.0,46.7316,46.7729,46.6159,46.7233,51829.0
2015-06-08 11:00:00,56.54,56.65,56.28,56.3,112173.0,46.7151,46.806,46.5003,46.5168,112173.0
2015-06-08 11:30:00,56.29,56.3,55.94,55.96,116012.0,46.5085,46.5168,46.2193,46.2359,116012.0
2015-06-08 12:00:00,55.96,56.09,55.88,56.08,51306.0,46.2359,46.3433,46.1698,46.335,51306.0
2015-06-08 12:30:00,56.08,56.08,55.75,55.76,40113.0,46.335,46.335,46.0624,46.0706,40113.0
2015-06-08 13:00:00,55.74,55.88,55.64,55.64,52597.0,46.0541,46.1698,45.9715,45.9715,52597.0
2015-06-08 13:30:00,55.64,55.92,55.62,55.91,73885.0,45.9715,46.2028,45.9549,46.1946,73885.0
2015-06-08 14:00:00,55.9,55.9,55.8,55.88,31197.0,46.1863,46.1863,46.1037,46.1698,31197.0
2015-06-08 14:30:00,55.89,56.18,55.89,56.15,40154.0,46.178,46.4176,46.178,46.3928,40154.0
2015-06-08 15:00:00,56.15,56.16,55.95,56.01,79702.0,46.3928,46.4011,46.2276,46.2772,79702.0
2015-06-08 15:30:00,56.02,56.11,55.94,55.97,170996.0,46.2854,46.3598,46.2193,46.2441,170996.0
2015-06-09 09:30:00,56.0,56.06,55.66,55.88,60913.0,46.2689,46.3185,45.988,46.1698,60913.0
2015-06-09 10:00:00,55.87,55.99,55.54,55.57,59071.0,46.1615,46.2607,45.8888,45.9136,59071.0
2015-06-09 10:30:00,55.54,55.78,55.42,55.78,126473.0,45.8888,46.0871,45.7897,46.0871,126473.0
2015-06-09 11:00:00,55.8,55.86,55.68,55.75,129034.0,46.1037,46.1532,46.0045,46.0624,129034.0
2015-06-09 11:30:00,55.76,55.86,55.6,55.8,218118.0,46.0706,46.1532,45.9384,46.1037,218118.0
2015-06-09 12:00:00,55.81,55.82,55.55,55.67,25797.0,46.1119,46.1202,45.8971,45.9963,25797.0
2015-06-09 12:30:00,55.67,55.68,55.51,55.55,30946.0,45.9963,46.0045,45.8641,45.8971,30946.0
2015-06-09 13:00:00,55.55,55.69,55.55,55.63,27726.0,45.8971,46.0128,45.8971,45.9632,27726.0
2015-06-09 13:30:00,55.65,55.66,55.48,55.54,38074.0,45.9797,45.988,45.8393,45.8888,38074.0
2015-06-09 14:00:00,55.54,55.61,55.49,55.52,47554.0,45.8888,45.9467,45.8475,45.8723,47554.0
2015-06-09 14:30:00,55.54,55.62,55.54,55.62,59455.0,45.8888,45.9549,45.8888,45.9549,59455.0
2015-06-09 15:00:00,55.61,55.63,55.46,55.49,66948.0,45.9467,45.9632,45.8227,45.8475,66948.0
2015-06-09 15:30:00,55.49,55.71,55.48,55.65,165785.0,45.8475,46.0293,45.8393,45.9797,165785.0
2015-06-10 09:30:00,55.96,56.34,55.92,56.3,71749.0,46.2359,46.5498,46.2028,46.5168,71749.0
2015-06-10 10:00:00,56.31,56.48,56.27,56.44,104248.0,46.525,46.6655,46.492,46.6325,104248.0
2015-06-10 10:30:00,56.44,56.46,56.34,56.44,40934.0,46.6325,46.649,46.5498,46.6325,40934.0
2015-06-10 11:00:00,56.44,56.76,56.37,56.65,47925.0,46.6325,46.8968,46.5746,46.806,47925.0
2015-06-10 11:30:00,56.66,56.66,56.49,56.54,43785.0,46.8142,46.8142,46.6738,46.7151,43785.0
2015-06-10 12:00:00,56.54,56.55,56.4,56.4,39849.0,46.7151,46.7233,46.5994,46.5994,39849.0
2015-06-10 12:30:00,56.4,56.43,56.38,56.39,47664.0,46.5994,46.6242,46.5829,46.5911,47664.0
2015-06-10 13:00:00,56.4,56.41,56.25,56.29,34238.0,46.5994,46.6077,46.4755,46.5085,34238.0
2015-06-10 13:30:00,56.29,56.29,56.21,56.26,92049.0,46.5085,46.5085,46.4424,46.4837,92049.0
2015-06-10 14:00:00,56.26,56.41,56.25,56.34,80937.0,46.4837,46.6077,46.4755,46.5498,80937.0
2015-06-10 14:30:00,56.34,56.34,56.23,56.28,48214.0,46.5498,46.5498,46.4589,46.5003,48214.0
2015-06-10 15:00:00,56.29,56.3,56.23,56.24,85932.0,46.5085,46.5168,46.4589,46.4672,85932.0
2015-06-10 15:30:00,56.24,56.28,56.17,56.17,192104.0,46.4672,46.5003,46.4094,46.4094,192104.0
2015-06-11 09:30:00,56.33,56.59,56.17,56.53,60160.0,46.5416,46.7564,46.4094,46.7068,60160.0
2015-06-11 10:00:00,56.56,56.57,56.33,56.37,45174.0,46.7316,46.7399,46.5416,46.5746,45174.0
2015-06-11 10:30:00,56.36,56.36,56.14,56.2,29086.0,46.5664,46.5664,46.3846,46.4342,29086.0
2015-06-11 11:00:00,56.18,56.27,56.16,56.22,42045.0,46.4176,46.492,46.4011,46.4507,42045.0
2015-06-11 11:30:00,56.23,56.28,56.2,56.25,51991.0,46.4589,46.5003,46.4342,46.4755,51991.0
2015-06-11 12:00:00,56.24,56.33,56.24,56.33,32965.0,46.4672,46.5416,46.4672,46.5416,32965.0
2015-06-11 12:30:00,56.33,56.45,56.32,56.45,25447.0,46.5416,46.6407,46.5333,46.6407,25447.0
2015-06-11 13:00:00,56.44,56.52,56.41,56.5,29782.0,46.6325,46.6986,46.6077,46.682,29782.0
2015-06-11 13:30:00,56.5,56.54,56.43,56.43,31752.0,46.682,46.7151,46.6242,46.6242,31752.0
2015-06-11 14:00:00,56.42,56.44,56.37,56.38,30306.0,46.6159,46.6325,46.5746,46.5829,30306.0
2015-06-11 14:30:00,56.38,56.42,56.33,56.42,27773.0,46.5829,46.6159,46.5416,46.6159,27773.0
2015-06-11 15:00:00,56.41,56.46,56.39,56.42,35093.0,46.6077,46.649,46.5911,46.6159,35093.0
2015-06-11 15:30:00,56.42,56.48,56.37,56.47,240184.0,46.6159,46.6655,46.5746,46.6572,240184.0
2015-06-12 09:30:00,56.05,56.05,55.62,55.8,56201.0,46.3102,46.3102,45.9549,46.1037,56201.0
2015-06-12 10:00:00,55.79,55.94,55.71,55.71,31919.0,46.0954,46.2193,46.0293,46.0293,31919.0
2015-06-12 10:30:00,55.71,55.74,55.51,55.62,48479.0,46.0293,46.0541,45.8641,45.9549,48479.0
2015-06-12 11:00:00,55.6,55.89,55.56,55.89,39317.0,45.9384,46.178,45.9054,46.178,39317.0
2015-06-12 11:30:00,55.87,55.93,55.81,55.89,56982.0,46.1615,46.2111,46.1119,46.178,56982.0
2015-06-12 12:00:00,55.88,56.0,55.84,55.98,26059.0,46.1698,46.2689,46.1367,46.2524,26059.0
2015-06-12 12:30:00,55.97,55.98,55.72,55.72,50194.0,46.2441,46.2524,46.0376,46.0376,50194.0
2015-06-12 13:00:00,55.73,55.84,55.72,55.82,29015.0,46.0458,46.1367,46.0376,46.1202,29015.0
2015-06-12 13:30:00,55.83,55.87,55.77,55.83,30816.0,46.1285,46.1615,46.0789,46.1285,30816.0
2015-06-12 14:00:00,55.84,55.88,55.79,55.88,26480.0,46.1367,46.1698,46.0954,46.1698,26480.0
2015-06-12 14:30:00,55.87,55.88,55.72,55.72,35017.0,46.1615,46.1698,46.0376,46.0376,35017.0
2015-06-12 15:00:00,55.72,55.88,55.72,55.88,50157.0,46.0376,46.1698,46.0376,46.1698,50157.0
2015-06-12 15:30:00,55.88,55.94,55.82,55.89,135952.0,46.1698,46.2193,46.1202,46.178,135952.0
2015-06-15 09:30:00,55.32,55.68,55.24,55.49,174918.0,45.7071,46.0045,45.641,45.8475,174918.0
2015-06-15 10:00:00,55.47,55.96,55.45,55.9,154601.0,45.831,46.2359,45.8145,46.1863,154601.0
2015-06-15 10:30:00,55.9,56.11,55.84,55.97,146466.0,46.1863,46.3598,46.1367,46.2441,146466.0
2015-06-15 11:00:00,55.97,56.34,55.97,56.15,119062.0,46.2441,46.5498,46.2441,46.3928,119062.0
2015-06-15 11:30:00,56.14,56.39,56.14,56.3,61430.0,46.3846,46.5911,46.3846,46.5168,61430.0
2015-06-15 12:00:00,56.29,56.43,56.24,56.38,41532.0,46.5085,46.6242,46.4672,46.5829,41532.0
2015-06-15 12:30:00,56.37,56.69,56.37,56.69,72548.0,46.5746,46.839,46.5746,46.839,72548.0
2015-06-15 13:00:00,56.68,56.69,56.45,56.49,33346.0,46.8307,46.839,46.6407,46.6738,33346.0
2015-06-15 13:30:00,56.46,56.54,56.28,56.36,52491.0,46.649,46.7151,46.5003,46.5664,52491.0
2015-06-15 14:00:00,56.36,56.46,56.29,56.37,37286.0,46.5664,46.649,46.5085,46.5746,37286.0
2015-06-15 14:30:00,56.37,56.4,56.28,56.28,43157.0,46.5746,46.5994,46.5003,46.5003,43157.0
2015-06-15 15:00:00,56.28,56.36,56.27,56.34,80166.0,46.5003,46.5664,46.492,46.5498,80166.0
2015-06-15 15:30:00,56.34,56.48,56.34,56.43,210870.0,46.5498,46.6655,46.5498,46.6242,210870.0
2015-06-16 09:30:00,56.52,57.03,56.32,56.64,101321.0,46.6986,47.1199,46.5333,46.7977,101321.0
2015-06-16 10:00:00,56.62,56.77,56.51,56.73,60384.0,46.7812,46.9051,46.6903,46.8721,60384.0
2015-06-16 10:30:00,56.72,56.77,56.62,56.67,58303.0,46.8638,46.9051,46.7812,46.8225,58303.0
2015-06-16 11:00:00,56.67,56.84,56.59,56.66,56529.0,46.8225,46.9629,46.7564,46.8142,56529.0
2015-06-16 11:30:00,56.67,56.75,56.64,56.69,36599.0,46.8225,46.8886,46.7977,46.839,36599.0
2015-06-16 12:00:00,56.7,56.75,56.63,56.72,26957.0,46.8473,46.8886,46.7894,46.8638,26957.0
2015-06-16 12:30:00,56.72,56.97,56.72,56.97,40260.0,46.8638,47.0704,46.8638,47.0704,40260.0
2015-06-16 13:00:00,56.98,56.98,56.8,56.92,40713.0,47.0786,47.0786,46.9299,47.029,40713.0
2015-06-16 13:30:00,56.94,57.11,56.94,57.1,97826.0,47.0456,47.186,47.0456,47.1778,97826.0
2015-06-16 14:00:00,57.1,57.17,57.0,57.03,49854.0,47.1778,47.2356,47.0951,47.1199,49854.0
2015-06-16 14:30:00,57.05,57.23,57.02,57.23,48707.0,47.1365,47.2852,47.1117,47.2852,48707.0
2015-06-16 15:00:00,57.23,57.29,57.17,57.19,129747.0,47.2852,47.3347,47.2356,47.2521,129747.0
2015-06-16 15:30:00,57.2,57.28,57.17,57.19,260518.0,47.2604,47.3265,47.2356,47.2521,260518.0
2015-06-17 09:30:00,57.23,57.4,57.07,57.35,44721.0,47.2852,47.4256,47.153,47.3843,44721.0
2015-06-17 10:00:00,57.35,57.36,56.99,56.99,48084.0,47.3843,47.3926,47.0869,47.0869,48084.0
2015-06-17 10:30:00,56.98,57.26,56.97,57.24,47400.0,47.0786,47.31,47.0704,47.2934,47400.0
2015-06-17 11:00:00,57.26,57.29,57.0,57.0,54263.0,47.31,47.3347,47.0951,47.0951,54263.0
2015-06-17 11:30:00,56.98,57.21,56.98,57.1,36547.0,47.0786,47.2687,47.0786,47.1778,36547.0
2015-06-17 12:00:00,57.09,57.1,56.93,56.98,16203.0,47.1695,47.1778,47.0373,47.0786,16203.0
2015-06-17 12:30:00,56.98,56.98,56.79,56.87,27162.0,47.0786,47.0786,46.9216,46.9877,27162.0
2015-06-17 13:00:00,56.87,56.94,56.85,56.88,23266.0,46.9877,47.0456,46.9712,46.996,23266.0
2015-06-17 13:30:00,56.86,56.94,56.82,56.9,24139.0,46.9795,47.0456,46.9464,47.0125,24139.0
2015-06-17 14:00:00,56.88,57.29,56.7,57.01,51097.0,46.996,47.3347,46.8473,47.1034,51097.0
2015-06-17 14:30:00,57.0,57.42,56.98,57.32,46231.0,47.0951,47.4422,47.0786,47.3595,46231.0
2015-06-17 15:00:00,57.33,57.39,57.21,57.33,97279.0,47.3678,47.4174,47.2687,47.3678,97279.0
2015-06-17 15:30:00,57.33,57.37,57.12,57.12,192954.0,47.3678,47.4008,47.1943,47.1943,192954.0
2015-06-18 09:30:00,57.31,57.69,57.17,57.57,56891.0,47.3513,47.6652,47.2356,47.5661,56891.0
2015-06-18 10:00:00,57.56,57.73,57.47,57.71,55805.0,47.5578,47.6983,47.4835,47.6818,55805.0
2015-06-18 10:30:00,57.71,57.96,57.71,57.96,91712.0,47.6818,47.8883,47.6818,47.8883,91712.0
2015-06-18 11:00:00,57.95,58.16,57.94,58.15,88718.0,47.8801,48.0536,47.8718,48.0453,88718.0
2015-06-18 11:30:00,58.16,58.21,58.07,58.1,79235.0,48.0536,48.0949,47.9792,48.004,79235.0
2015-06-18 12:00:00,58.09,58.22,58.01,58.22,55921.0,47.9957,48.1031,47.9296,48.1031,55921.0
2015-06-18 12:30:00,58.22,58.34,58.12,58.13,56838.0,48.1031,48.2023,48.0205,48.0288,56838.0
2015-06-18 13:00:00,58.12,58.22,57.93,58.0,45597.0,48.0205,48.1031,47.8635,47.9214,45597.0
2015-06-18 13:30:00,57.99,58.05,57.97,57.98,41619.0,47.9131,47.9627,47.8966,47.9048,41619.0
2015-06-18 14:00:00,57.98,58.1,57.97,58.02,39296.0,47.9048,48.004,47.8966,47.9379,39296.0
2015-06-18 14:30:00,58.03,58.25,57.98,58.23,69596.0,47.9462,48.1279,47.9048,48.1114,69596.0
2015-06-18 15:00:00,58.22,58.22,58.11,58.19,64911.0,48.1031,48.1031,48.0123,48.0784,64911.0
2015-06-18 15:30:00,58.19,58.24,58.15,58.19,193630.0,48.0784,48.1197,48.0453,48.0784,193630.0
2015-06-19 09:30:00,58.26,58.35,57.97,58.14,297079.0,48.1362,48.2106,47.8966,48.037,297079.0
2015-06-19 10:00:00,58.14,58.36,58.14,58.35,87697.0,48.037,48.2188,48.037,48.2106,87697.0
2015-06-19 10:30:00,58.35,58.37,58.17,58.27,64608.0,48.2106,48.2271,48.0618,48.1445,64608.0
2015-06-19 11:00:00,58.27,58.27,58.12,58.13,25554.0,48.1445,48.1445,48.0205,48.0288,25554.0
2015-06-19 11:30:00,58.14,58.14,57.95,57.96,21199.0,48.037,48.037,47.8801,47.8883,21199.0
2015-06-19 12:00:00,57.96,57.97,57.9,57.91,19704.0,47.8883,47.8966,47.8388,47.847,19704.0
2015-06-19 12:30:00,57.9,57.92,57.84,57.86,14092.0,47.8388,47.8553,47.7892,47.8057,14092.0
2015-06-19 13:00:00,57.87,57.87,57.79,57.81,20174.0,47.814,47.814,47.7479,47.7644,20174.0
2015-06-19 13:30:00,57.82,57.85,57.74,57.77,33215.0,47.7727,47.7974,47.7066,47.7313,33215.0
2015-06-19 14:00:00,57.77,57.77,57.62,57.67,31138.0,47.7313,47.7313,47.6074,47.6487,31138.0
2015-06-19 14:30:00,57.66,57.73,57.62,57.73,80428.0,47.6405,47.6983,47.6074,47.6983,80428.0
2015-06-19 15:00:00,57.73,57.92,57.69,57.86,117739.0,47.6983,47.8553,47.6652,47.8057,117739.0
2015-06-19 15:30:00,57.86,58.21,57.83,57.97,386875.0,47.8057,48.0949,47.7809,47.8966,386875.0
2015-06-22 09:30:00,58.37,58.68,58.28,58.4,74712.0,48.2271,48.4832,48.1527,48.2519,74712.0
2015-06-22 10:00:00,58.39,58.5,58.34,58.5,41912.0,48.2436,48.3345,48.2023,48.3345,41912.0
2015-06-22 10:30:00,58.48,58.53,58.31,58.39,41806.0,48.318,48.3593,48.1775,48.2436,41806.0
2015-06-22 11:00:00,58.38,58.45,58.34,58.41,53454.0,48.2353,48.2932,48.2023,48.2601,53454.0
2015-06-22 11:30:00,58.42,58.43,58.28,58.28,33683.0,48.2684,48.2767,48.1527,48.1527,33683.0
2015-06-22 12:00:00,58.28,58.29,58.04,58.05,99549.0,48.1527,48.161,47.9544,47.9627,99549.0
2015-06-22 12:30:00,58.04,58.08,57.93,57.96,48516.0,47.9544,47.9875,47.8635,47.8883,48516.0
2015-06-22 13:00:00,57.96,58.05,57.93,58.03,27943.0,47.8883,47.9627,47.8635,47.9462,27943.0
2015-06-22 13:30:00,58.02,58.06,57.97,58.06,69506.0,47.9379,47.9709,47.8966,47.9709,69506.0
2015-06-22 14:00:00,58.07,58.21,58.06,58.21,40127.0,47.9792,48.0949,47.9709,48.0949,40127.0
2015-06-22 14:30:00,58.2,58.37,58.15,58.31,53092.0,48.0866,48.2271,48.0453,48.1775,53092.0
2015-06-22 15:00:00,58.3,58.3,58.21,58.27,43660.0,48.1692,48.1692,48.0949,48.1445,43660.0
2015-06-22 15:30:00,58.27,58.32,58.13,58.19,279782.0,48.1445,48.1858,48.0288,48.0784,279782.0
2015-06-23 09:30:00,58.12,58.33,57.92,57.95,57487.0,48.0205,48.194,47.8553,47.8801,57487.0
2015-06-23 10:00:00,57.9,57.97,57.62,57.66,43181.0,47.8388,47.8966,47.6074,47.6405,43181.0
2015-06-23 10:30:00,57.63,57.78,57.53,57.58,55512.0,47.6157,47.7396,47.533,47.5744,55512.0
2015-06-23 11:00:00,57.58,57.65,57.41,57.45,68941.0,47.5744,47.6322,47.4339,47.4669,68941.0
2015-06-23 11:30:00,57.45,57.54,57.39,57.42,41582.0,47.4669,47.5413,47.4174,47.4422,41582.0
2015-06-23 12:00:00,57.41,57.41,57.26,57.35,43062.0,47.4339,47.4339,47.31,47.3843,43062.0
2015-06-23 12:30:00,57.34,57.34,57.26,57.28,21639.0,47.3761,47.3761,47.31,47.3265,21639.0
2015-06-23 13:00:00,57.28,57.29,57.22,57.23,34175.0,47.3265,47.3347,47.2769,47.2852,34175.0
2015-06-23 13:30:00,57.23,57.32,57.21,57.23,26856.0,47.2852,47.3595,47.2687,47.2852,26856.0
2015-06-23 14:00:00,57.22,57.28,57.12,57.13,64028.0,47.2769,47.3265,47.1943,47.2026,64028.0
2015-06-23 14:30:00,57.14,57.16,57.07,57.1,98114.0,47.2108,47.2273,47.153,47.1778,98114.0
2015-06-23 15:00:00,57.11,57.22,57.08,57.18,102980.0,47.186,47.2769,47.1612,47.2439,102980.0
2015-06-23 15:30:00,57.19,57.39,57.18,57.27,205560.0,47.2521,47.4174,47.2439,47.3182,205560.0
2015-06-24 09:30:00,57.2,57.64,57.2,57.58,63918.0,47.2604,47.6239,47.2604,47.5744,63918.0
2015-06-24 10:00:00,57.6,57.61,57.14,57.28,60372.0,47.5909,47.5991,47.2108,47.3265,60372.0
2015-06-24 10:30:00,57.31,57.37,57.22,57.35,49760.0,47.3513,47.4008,47.2769,47.3843,49760.0
2015-06-24 11:00:00,57.35,57.39,57.25,57.39,53000.0,47.3843,47.4174,47.3017,47.4174,53000.0
2015-06-24 11:30:00,57.37,57.5,57.32,57.47,48498.0,47.4008,47.5083,47.3595,47.4835,48498.0
2015-06-24 12:00:00,57.48,57.53,57.38,57.48,46511.0,47.4917,47.533,47.4091,47.4917,46511.0
2015-06-24 12:30:00,57.47,57.53,57.4,57.44,29579.0,47.4835,47.533,47.4256,47.4587,29579.0
2015-06-24 13:00:00,57.43,57.46,57.32,57.33,39052.0,47.4504,47.4752,47.3595,47.3678,39052.0
2015-06-24 13:30:00,57.32,57.33,57.25,57.28,43574.0,47.3595,47.3678,47.3017,47.3265,43574.0
2015-06-24 14:00:00,57.28,57.31,57.23,57.27,42455.0,47.3265,47.3513,47.2852,47.3182,42455.0
2015-06-24 14:30:00,57.26,57.39,57.26,57.33,44101.0,47.31,47.4174,47.31,47.3678,44101.0
2015-06-24 15:00:00,57.32,57.39,57.25,57.36,104747.0,47.3595,47.4174,47.3017,47.3926,104747.0
2015-06-24 15:30:00,57.37,57.38,57.21,57.22,153231.0,47.4008,47.4091,47.2687,47.2769,153231.0
2015-06-25 09:30:00,57.42,57.81,57.27,57.46,111189.0,47.4422,47.7644,47.3182,47.4752,111189.0
2015-06-25 10:00:00,57.49,57.53,57.17,57.2,63507.0,47.5,47.533,47.2356,47.2604,63507.0
2015-06-25 10:30:00,57.2,57.34,57.07,57.33,103373.0,47.2604,47.3761,47.153,47.3678,103373.0
2015-06-25 11:00:00,57.34,57.51,57.34,57.41,28868.0,47.3761,47.5165,47.3761,47.4339,28868.0
2015-06-25 11:30:00,57.42,57.59,57.42,57.53,41220.0,47.4422,47.5826,47.4422,47.533,41220.0
2015-06-25 12:00:00,57.53,57.58,57.46,57.47,20897.0,47.533,47.5744,47.4752,47.4835,20897.0
2015-06-25 12:30:00,57.47,57.53,57.39,57.52,51037.0,47.4835,47.533,47.4174,47.5248,51037.0
2015-06-25 13:00:00,57.52,57.55,57.48,57.52,28093.0,47.5248,47.5496,47.4917,47.5248,28093.0
2015-06-25 13:30:00,57.49,57.57,57.47,57.51,60982.0,47.5,47.5661,47.4835,47.5165,60982.0
2015-06-25 14:00:00,57.51,57.51,57.26,57.3,48952.0,47.5165,47.5165,47.31,47.343,48952.0
2015-06-25 14:30:00,57.3,57.48,57.27,57.48,52149.0,47.343,47.4917,47.3182,47.4917,52149.0
2015-06-25 15:00:00,57.47,57.55,57.45,57.5,39136.0,47.4835,47.5496,47.4669,47.5083,39136.0
2015-06-25 15:30:00,57.51,57.53,57.34,57.34,259732.0,47.5165,47.533,47.3761,47.3761,259732.0
2015-06-26 09:30:00,57.15,57.68,56.81,57.63,67486.0,47.2191,47.657,46.9382,47.6157,67486.0
2015-06-26 10:00:00,57.61,57.74,57.39,57.49,65832.0,47.5991,47.7066,47.4174,47.5,65832.0
2015-06-26 10:30:00,57.5,57.64,57.41,57.41,61370.0,47.5083,47.6239,47.4339,47.4339,61370.0
2015-06-26 11:00:00,57.41,57.62,57.38,57.61,46778.0,47.4339,47.6074,47.4091,47.5991,46778.0
2015-06-26 11:30:00,57.61,57.65,57.35,57.35,49653.0,47.5991,47.6322,47.3843,47.3843,49653.0
2015-06-26 12:00:00,57.34,57.35,57.19,57.2,23005.0,47.3761,47.3843,47.2521,47.2604,23005.0
2015-06-26 12:30:00,57.19,57.2,56.69,56.72,46777.0,47.2521,47.2604,46.839,46.8638,46777.0
2015-06-26 13:00:00,56.72,56.79,56.6,56.66,65676.0,46.8638,46.9216,46.7647,46.8142,65676.0
2015-06-26 13:30:00,56.67,56.8,56.59,56.78,67007.0,46.8225,46.9299,46.7564,46.9134,67007.0
2015-06-26 14:00:00,56.78,56.81,56.63,56.8,53376.0,46.9134,46.9382,46.7894,46.9299,53376.0
2015-06-26 14:30:00,56.8,56.93,56.76,56.84,43282.0,46.9299,47.0373,46.8968,46.9629,43282.0
2015-06-26 15:00:00,56.83,57.18,56.81,57.13,126812.0,46.9547,47.2439,46.9382,47.2026,126812.0
2015-06-26 15:30:00,57.13,57.19,57.06,57.14,255300.0,47.2026,47.2521,47.1447,47.2108,255300.0
2015-06-29 09:30:00,56.54,56.81,56.32,56.54,205042.0,46.7151,46.9382,46.5333,46.7151,205042.0
2015-06-29 10:00:00,56.51,56.75,56.5,56.54,73580.0,46.6903,46.8886,46.682,46.7151,73580.0
2015-06-29 10:30:00,56.51,56.8,56.47,56.72,234082.0,46.6903,46.9299,46.6572,46.8638,234082.0
2015-06-29 11:00:00,56.72,56.76,56.49,56.55,193407.0,46.8638,46.8968,46.6738,46.7233,193407.0
2015-06-29 11:30:00,56.56,56.56,56.42,56.52,102761.0,46.7316,46.7316,46.6159,46.6986,102761.0
2015-06-29 12:00:00,56.51,56.66,56.47,56.5,57863.0,46.6903,46.8142,46.6572,46.682,57863.0
2015-06-29 12:30:00,56.49,56.54,56.25,56.31,77857.0,46.6738,46.7151,46.4755,46.525,77857.0
2015-06-29 13:00:00,56.31,56.31,56.07,56.12,92300.0,46.525,46.525,46.3267,46.3681,92300.0
2015-06-29 13:30:00,56.11,56.17,56.04,56.17,70696.0,46.3598,46.4094,46.302,46.4094,70696.0
2015-06-29 14:00:00,56.17,56.2,55.89,55.9,116430.0,46.4094,46.4342,46.178,46.1863,116430.0
2015-06-29 14:30:00,55.9,56.22,55.83,55.91,116767.0,46.1863,46.4507,46.1285,46.1946,116767.0
2015-06-29 15:00:00,55.91,55.96,55.71,55.72,159705.0,46.1946,46.2359,46.0293,46.0376,159705.0
2015-06-29 15:30:00,55.71,55.83,55.62,55.75,315747.0,46.0293,46.1285,45.9549,46.0624,315747.0
2015-06-30 09:30:00,56.39,56.49,56.03,56.03,61529.0,46.5911,46.6738,46.2937,46.2937,61529.0
2015-06-30 10:00:00,55.99,56.16,55.96,56.14,52867.0,46.2607,46.4011,46.2359,46.3846,52867.0
2015-06-30 10:30:00,56.14,56.14,55.8,55.96,34089.0,46.3846,46.3846,46.1037,46.2359,34089.0
2015-06-30 11:00:00,55.93,56.11,55.83,55.97,58206.0,46.2111,46.3598,46.1285,46.2441,58206.0
2015-06-30 11:30:00,56.0,56.07,55.9,55.99,39413.0,46.2689,46.3267,46.1863,46.2607,39413.0
2015-06-30 12:00:00,55.99,56.14,55.98,55.99,43871.0,46.2607,46.3846,46.2524,46.2607,43871.0
2015-06-30 12:30:00,56.0,56.01,55.87,55.92,19980.0,46.2689,46.2772,46.1615,46.2028,19980.0
2015-06-30 13:00:00,55.91,56.04,55.9,56.04,29587.0,46.1946,46.302,46.1863,46.302,29587.0
2015-06-30 13:30:00,56.05,56.36,56.05,56.34,30083.0,46.3102,46.5664,46.3102,46.5498,30083.0
2015-06-30 14:00:00,56.35,56.59,56.3,56.42,40512.0,46.5581,46.7564,46.5168,46.6159,40512.0
2015-06-30 14:30:00,56.41,56.47,56.24,56.25,40904.0,46.6077,46.6572,46.4672,46.4755,40904.0
2015-06-30 15:00:00,56.25,56.34,56.09,56.18,97302.0,46.4755,46.5498,46.3433,46.4176,97302.0
2015-06-30 15:30:00,56.17,56.27,56.11,56.21,224458.0,46.4094,46.492,46.3598,46.4424,224458.0
2015-07-01 09:30:00,56.72,57.15,56.53,56.82,87167.0,46.8638,47.2191,46.7068,46.9464,87167.0
2015-07-01 10:00:00,56.81,56.97,56.73,56.77,87240.0,46.9382,47.0704,46.8721,46.9051,87240.0
2015-07-01 10:30:00,56.79,56.95,56.56,56.92,49585.0,46.9216,47.0538,46.7316,47.029,49585.0
2015-07-01 11:00:00,56.93,56.94,56.78,56.85,33350.0,47.0373,47.0456,46.9134,46.9712,33350.0
2015-07-01 11:30:00,56.83,56.88,56.69,56.7,23078.0,46.9547,46.996,46.839,46.8473,23078.0
2015-07-01 12:00:00,56.7,56.78,56.63,56.7,29323.0,46.8473,46.9134,46.7894,46.8473,29323.0
2015-07-01 12:30:00,56.69,56.71,56.57,56.63,27500.0,46.839,46.8555,46.7399,46.7894,27500.0
2015-07-01 13:00:00,56.6,56.71,56.53,56.67,33812.0,46.7647,46.8555,46.7068,46.8225,33812.0
2015-07-01 13:30:00,56.67,56.83,56.67,56.71,22915.0,46.8225,46.9547,46.8225,46.8555,22915.0
2015-07-01 14:00:00,56.71,56.72,56.57,56.66,46334.0,46.8555,46.8638,46.7399,46.8142,46334.0
2015-07-01 14:30:00,56.62,56.65,56.52,56.62,30386.0,46.7812,46.806,46.6986,46.7812,30386.0
2015-07-01 15:00:00,56.63,56.75,56.61,56.73,39682.0,46.7894,46.8886,46.7729,46.8721,39682.0
2015-07-01 15:30:00,56.73,56.81,56.65,56.78,157358.0,46.8721,46.9382,46.806,46.9134,157358.0
2015-07-02 09:30:00,56.73,56.98,56.7,56.95,59932.0,46.8721,47.0786,46.8473,47.0538,59932.0
2015-07-02 10:00:00,56.95,57.25,56.91,57.23,40916.0,47.0538,47.3017,47.0208,47.2852,40916.0
2015-07-02 10:30:00,57.2,57.32,57.09,57.27,35085.0,47.2604,47.3595,47.1695,47.3182,35085.0
2015-07-02 11:00:00,57.28,57.29,57.03,57.05,43168.0,47.3265,47.3347,47.1199,47.1365,43168.0
2015-07-02 11:30:00,57.04,57.13,57.0,57.08,33633.0,47.1282,47.2026,47.0951,47.1612,33633.0
2015-07-02 12:00:00,57.07,57.11,56.91,56.92,43245.0,47.153,47.186,47.0208,47.029,43245.0
2015-07-02 12:30:00,56.92,56.98,56.8,56.98,25135.0,47.029,47.0786,46.9299,47.0786,25135.0
2015-07-02 13:00:00,56.99,57.08,56.98,57.05,66289.0,47.0869,47.1612,47.0786,47.1365,66289.0
2015-07-02 13:30:00,57.04,57.15,56.99,57.05,35262.0,47.1282,47.2191,47.0869,47.1365,35262.0
2015-07-02 14:00:00,57.03,57.1,56.99,57.07,33341.0,47.1199,47.1778,47.0869,47.153,33341.0
2015-07-02 14:30:00,57.07,57.15,57.0,57.13,35513.0,47.153,47.2191,47.0951,47.2026,35513.0
2015-07-02 15:00:00,57.13,57.24,57.07,57.23,52906.0,47.2026,47.2934,47.153,47.2852,52906.0
2015-07-02 15:30:00,57.23,57.35,57.16,57.27,133593.0,47.2852,47.3843,47.2273,47.3182,133593.0
2015-07-06 09:30:00,56.45,56.95,56.35,56.85,139558.0,46.6407,47.0538,46.5581,46.9712,139558.0
2015-07-06 10:00:00,56.85,57.05,56.76,56.98,49682.0,46.9712,47.1365,46.8968,47.0786,49682.0
2015-07-06 10:30:00,56.99,57.33,56.95,57.08,46340.0,47.0869,47.3678,47.0538,47.1612,46340.0
2015-07-06 11:00:00,57.09,57.1,56.76,56.78,55185.0,47.1695,47.1778,46.8968,46.9134,55185.0
2015-07-06 11:30:00,56.8,56.81,56.67,56.76,24394.0,46.9299,46.9382,46.8225,46.8968,24394.0
2015-07-06 12:00:00,56.74,56.74,56.64,56.65,27758.0,46.8803,46.8803,46.7977,46.806,27758.0
2015-07-06 12:30:00,56.62,56.62,56.46,56.47,25041.0,46.7812,46.7812,46.649,46.6572,25041.0
2015-07-06 13:00:00,56.47,56.47,56.2,56.2,35913.0,46.6572,46.6572,46.4342,46.4342,35913.0
2015-07-06 13:30:00,56.19,56.19,56.01,56.02,61038.0,46.4259,46.4259,46.2772,46.2854,61038.0
2015-07-06 14:00:00,56.02,56.1,55.92,56.02,73235.0,46.2854,46.3515,46.2028,46.2854,73235.0
2015-07-06 14:30:00,56.01,56.07,55.9,56.01,45324.0,46.2772,46.3267,46.1863,46.2772,45324.0
2015-07-06 15:00:00,56.02,56.2,56.01,56.18,87229.0,46.2854,46.4342,46.2772,46.4176,87229.0
2015-07-06 15:30:00,56.17,56.32,56.11,56.17,208862.0,46.4094,46.5333,46.3598,46.4094,208862.0
2015-07-07 09:30:00,56.01,56.11,55.19,55.25,99669.0,46.2772,46.3598,45.5997,45.6492,99669.0
2015-07-07 10:00:00,55.25,55.27,54.92,54.94,65091.0,45.6492,45.6658,45.3766,45.3931,65091.0
2015-07-07 10:30:00,54.95,55.2,54.59,55.09,68756.0,45.4014,45.6079,45.1039,45.517,68756.0
2015-07-07 11:00:00,55.13,55.15,54.93,54.98,55896.0,45.5501,45.5666,45.3848,45.4262,55896.0
2015-07-07 11:30:00,54.97,55.4,54.82,55.25,63937.0,45.4179,45.7732,45.294,45.6492,63937.0
2015-07-07 12:00:00,55.24,55.26,55.11,55.19,65962.0,45.641,45.6575,45.5336,45.5997,65962.0
2015-07-07 12:30:00,55.18,55.71,55.18,55.58,51565.0,45.5914,46.0293,45.5914,45.9219,51565.0
2015-07-07 13:00:00,55.55,55.82,55.42,55.71,57336.0,45.8971,46.1202,45.7897,46.0293,57336.0
2015-07-07 13:30:00,55.71,55.82,55.62,55.73,40954.0,46.0293,46.1202,45.9549,46.0458,40954.0
2015-07-07 14:00:00,55.74,55.79,55.53,55.56,61038.0,46.0541,46.0954,45.8806,45.9054,61038.0
2015-07-07 14:30:00,55.55,56.3,55.55,56.25,65827.0,45.8971,46.5168,45.8971,46.4755,65827.0
2015-07-07 15:00:00,56.24,56.36,56.13,56.23,107541.0,46.4672,46.5664,46.3763,46.4589,107541.0
2015-07-07 15:30:00,56.21,56.27,55.99,56.1,216317.0,46.4424,46.492,46.2607,46.3515,216317.0
2015-07-08 09:30:00,55.39,55.79,54.92,54.98,72610.0,45.7649,46.0954,45.3766,45.4262,72610.0
2015-07-08 10:00:00,54.98,55.05,54.82,54.98,69708.0,45.4262,45.484,45.294,45.4262,69708.0
2015-07-08 10:30:00,54.95,55.17,54.75,55.06,54528.0,45.4014,45.5831,45.2361,45.4923,54528.0
2015-07-08 11:00:00,55.04,55.06,54.63,54.67,69117.0,45.4757,45.4923,45.137,45.17,69117.0
2015-07-08 11:30:00,54.66,54.86,54.57,54.74,50961.0,45.1618,45.327,45.0874,45.2279,50961.0
2015-07-08 12:00:00,54.73,54.92,54.7,54.88,31916.0,45.2196,45.3766,45.1948,45.3435,31916.0
2015-07-08 12:30:00,54.88,55.02,54.73,54.97,35345.0,45.3435,45.4592,45.2196,45.4179,35345.0
2015-07-08 13:00:00,54.95,55.06,54.83,55.06,45428.0,45.4014,45.4923,45.3022,45.4923,45428.0
2015-07-08 13:30:00,55.07,55.09,54.97,55.06,25350.0,45.5005,45.517,45.4179,45.4923,25350.0
2015-07-08 14:00:00,55.07,55.07,54.86,54.94,33778.0,45.5005,45.5005,45.327,45.3931,33778.0
2015-07-08 14:30:00,54.93,54.97,54.66,54.72,63630.0,45.3848,45.4179,45.1618,45.2113,63630.0
2015-07-08 15:00:00,54.74,54.94,54.69,54.7,70867.0,45.2279,45.3931,45.1866,45.1948,70867.0
2015-07-08 15:30:00,54.69,54.99,54.69,54.78,196577.0,45.1866,45.4344,45.1866,45.2609,196577.0
2015-07-09 09:30:00,55.38,55.94,55.29,55.42,123477.0,45.7566,46.2193,45.6823,45.7897,123477.0
2015-07-09 10:00:00,55.45,55.5,55.04,55.07,82063.0,45.8145,45.8558,45.4757,45.5005,82063.0
2015-07-09 10:30:00,55.08,55.32,55.08,55.32,41668.0,45.5088,45.7071,45.5088,45.7071,41668.0
2015-07-09 11:00:00,55.31,55.44,55.05,55.07,50988.0,45.6988,45.8062,45.484,45.5005,50988.0
2015-07-09 11:30:00,55.06,55.22,55.04,55.04,46030.0,45.4923,45.6245,45.4757,45.4757,46030.0
2015-07-09 12:00:00,55.05,55.18,55.04,55.13,29632.0,45.484,45.5914,45.4757,45.5501,29632.0
2015-07-09 12:30:00,55.13,55.21,55.07,55.19,28791.0,45.5501,45.6162,45.5005,45.5997,28791.0
2015-07-09 13:00:00,55.18,55.2,55.03,55.1,45158.0,45.5914,45.6079,45.4675,45.5253,45158.0
2015-07-09 13:30:00,55.08,55.13,55.02,55.12,33171.0,45.5088,45.5501,45.4592,45.5418,33171.0
2015-07-09 14:00:00,55.11,55.15,54.86,54.88,76598.0,45.5336,45.5666,45.327,45.3435,76598.0
2015-07-09 14:30:00,54.88,55.05,54.86,55.03,64310.0,45.3435,45.484,45.327,45.4675,64310.0
2015-07-09 15:00:00,55.01,55.03,54.85,54.85,46768.0,45.4509,45.4675,45.3187,45.3187,46768.0
2015-07-09 15:30:00,54.85,54.99,54.73,54.73,174627.0,45.3187,45.4344,45.2196,45.2196,174627.0
2015-07-10 09:30:00,55.31,55.86,55.19,55.3,132302.0,45.6988,46.1532,45.5997,45.6906,132302.0
2015-07-10 10:00:00,55.32,55.39,55.02,55.14,42000.0,45.7071,45.7649,45.4592,45.5584,42000.0
2015-07-10 10:30:00,55.11,55.14,54.84,55.06,32031.0,45.5336,45.5584,45.3105,45.4923,32031.0
2015-07-10 11:00:00,55.05,55.16,54.96,55.01,34351.0,45.484,45.5749,45.4096,45.4509,34351.0
2015-07-10 11:30:00,55.02,55.13,54.97,55.06,89847.0,45.4592,45.5501,45.4179,45.4923,89847.0
2015-07-10 12:00:00,55.06,55.08,55.0,55.04,54203.0,45.4923,45.5088,45.4427,45.4757,54203.0
2015-07-10 12:30:00,55.04,55.06,54.95,55.04,30531.0,45.4757,45.4923,45.4014,45.4757,30531.0
2015-07-10 13:00:00,55.03,55.06,54.93,55.05,30267.0,45.4675,45.4923,45.3848,45.484,30267.0
2015-07-10 13:30:00,55.05,55.06,54.93,54.98,33153.0,45.484,45.4923,45.3848,45.4262,33153.0
2015-07-10 14:00:00,54.99,55.13,54.94,55.09,48469.0,45.4344,45.5501,45.3931,45.517,48469.0
2015-07-10 14:30:00,55.09,55.32,55.08,55.32,50979.0,45.517,45.7071,45.5088,45.7071,50979.0
2015-07-10 15:00:00,55.32,55.4,55.3,55.32,95677.0,45.7071,45.7732,45.6906,45.7071,95677.0
2015-07-10 15:30:00,55.32,55.32,55.11,55.12,175858.0,45.7071,45.7071,45.5336,45.5418,175858.0
2015-07-13 09:30:00,55.48,55.66,55.13,55.59,64818.0,45.8393,45.988,45.5501,45.9302,64818.0
2015-07-13 10:00:00,55.61,55.9,55.61,55.83,43842.0,45.9467,46.1863,45.9467,46.1285,43842.0
2015-07-13 10:30:00,55.83,55.91,55.78,55.87,39159.0,46.1285,46.1946,46.0871,46.1615,39159.0
2015-07-13 11:00:00,55.86,55.93,55.83,55.86,47358.0,46.1532,46.2111,46.1285,46.1532,47358.0
2015-07-13 11:30:00,55.84,55.96,55.82,55.9,35744.0,46.1367,46.2359,46.1202,46.1863,35744.0
2015-07-13 12:00:00,55.92,55.96,55.84,55.89,19068.0,46.2028,46.2359,46.1367,46.178,19068.0
2015-07-13 12:30:00,55.9,55.92,55.8,55.91,20043.0,46.1863,46.2028,46.1037,46.1946,20043.0
2015-07-13 13:00:00,55.91,55.94,55.85,55.86,23936.0,46.1946,46.2193,46.145,46.1532,23936.0
2015-07-13 13:30:00,55.86,55.91,55.86,55.91,22165.0,46.1532,46.1946,46.1532,46.1946,22165.0
2015-07-13 14:00:00,55.91,56.11,55.91,56.05,42266.0,46.1946,46.3598,46.1946,46.3102,42266.0
2015-07-13 14:30:00,56.06,56.58,56.05,56.52,120465.0,46.3185,46.7481,46.3102,46.6986,120465.0
2015-07-13 15:00:00,56.52,56.56,56.41,56.56,111235.0,46.6986,46.7316,46.6077,46.7316,111235.0
2015-07-13 15:30:00,56.56,56.58,56.31,56.32,229813.0,46.7316,46.7481,46.525,46.5333,229813.0
2015-07-14 09:30:00,56.63,56.66,56.31,56.58,58684.0,46.7894,46.8142,46.525,46.7481,58684.0
2015-07-14 10:00:00,56.58,56.65,56.52,56.55,53263.0,46.7481,46.806,46.6986,46.7233,53263.0
2015-07-14 10:30:00,56.56,56.6,56.35,56.47,28993.0,46.7316,46.7647,46.5581,46.6572,28993.0
2015-07-14 11:00:00,56.48,56.55,56.37,56.44,30560.0,46.6655,46.7233,46.5746,46.6325,30560.0
2015-07-14 11:30:00,56.44,56.51,56.41,56.48,20755.0,46.6325,46.6903,46.6077,46.6655,20755.0
2015-07-14 12:00:00,56.48,56.75,56.08,56.16,235617.0,46.6655,46.8886,46.335,46.4011,235617.0
2015-07-14 12:30:00,56.16,56.25,55.96,55.98,114089.0,46.4011,46.4755,46.2359,46.2524,114089.0
2015-07-14 13:00:00,55.98,56.22,55.97,56.19,73406.0,46.2524,46.4507,46.2441,46.4259,73406.0
2015-07-14 13:30:00,56.2,56.32,56.13,56.2,129211.0,46.4342,46.5333,46.3763,46.4342,129211.0
2015-07-14 14:00:00,56.2,56.29,56.14,56.29,54408.0,46.4342,46.5085,46.3846,46.5085,54408.0
2015-07-14 14:30:00,56.28,56.36,55.73,55.73,359537.0,46.5003,46.5664,46.0458,46.0458,359537.0
2015-07-14 15:00:00,55.75,56.21,55.66,56.08,219595.0,46.0624,46.4424,45.988,46.335,219595.0
2015-07-14 15:30:00,56.07,56.13,55.56,55.63,564695.0,46.3267,46.3763,45.9054,45.9632,564695.0
2015-07-15 09:30:00,55.69,55.73,55.06,55.14,132429.0,46.0128,46.0458,45.4923,45.5584,132429.0
2015-07-15 10:00:00,55.11,55.41,55.08,55.35,77054.0,45.5336,45.7814,45.5088,45.7319,77054.0
2015-07-15 10:30:00,55.32,55.55,55.31,55.47,68024.0,45.7071,45.8971,45.6988,45.831,68024.0
2015-07-15 11:00:00,55.46,55.56,55.32,55.34,49920.0,45.8227,45.9054,45.7071,45.7236,49920.0
2015-07-15 11:30:00,55.34,55.38,55.16,55.29,34401.0,45.7236,45.7566,45.5749,45.6823,34401.0
2015-07-15 12:00:00,55.29,55.32,55.11,55.2,42014.0,45.6823,45.7071,45.5336,45.6079,42014.0
2015-07-15 12:30:00,55.18,55.28,55.07,55.09,45470.0,45.5914,45.674,45.5005,45.517,45470.0
2015-07-15 13:00:00,55.08,55.09,55.0,55.07,62523.0,45.5088,45.517,45.4427,45.5005,62523.0
2015-07-15 13:30:00,55.07,55.09,54.8,54.85,64795.0,45.5005,45.517,45.2774,45.3187,64795.0
2015-07-15 14:00:00,54.86,54.98,54.83,54.91,68008.0,45.327,45.4262,45.3022,45.3683,68008.0
2015-07-15 14:30:00,54.9,54.9,54.61,54.64,93812.0,45.3601,45.3601,45.1205,45.1452,93812.0
2015-07-15 15:00:00,54.64,54.67,54.47,54.65,225111.0,45.1452,45.17,45.0048,45.1535,225111.0
2015-07-15 15:30:00,54.65,54.85,54.63,54.77,319764.0,45.1535,45.3187,45.137,45.2526,319764.0
2015-07-16 09:30:00,54.54,54.56,53.25,53.32,326103.0,45.0626,45.0791,43.9968,44.0546,326103.0
2015-07-16 10:00:00,53.33,53.42,52.58,52.62,315795.0,44.0629,44.1372,43.4432,43.4763,315795.0
2015-07-16 10:30:00,52.61,52.82,52.5,52.54,225763.0,43.468,43.6415,43.3771,43.4102,225763.0
2015-07-16 11:00:00,52.54,52.71,52.04,52.11,276770.0,43.4102,43.5506,42.997,43.0549,276770.0
2015-07-16 11:30:00,52.11,52.42,52.1,52.11,202661.0,43.0549,43.311,43.0466,43.0549,202661.0
2015-07-16 12:00:00,52.1,52.46,52.05,52.39,127978.0,43.0466,43.3441,43.0053,43.2862,127978.0
2015-07-16 12:30:00,52.41,52.45,52.02,52.03,167167.0,43.3027,43.3358,42.9805,42.9888,167167.0
2015-07-16 13:00:00,52.03,52.1,51.77,51.91,216324.0,42.9888,43.0466,42.774,42.8896,216324.0
2015-07-16 13:30:00,51.92,52.0,51.67,51.76,119076.0,42.8979,42.964,42.6913,42.7657,119076.0
2015-07-16 14:00:00,51.75,52.2,51.74,52.04,130800.0,42.7574,43.1292,42.7492,42.997,130800.0
2015-07-16 14:30:00,52.05,52.24,52.0,52.17,113759.0,43.0053,43.1623,42.964,43.1044,113759.0
2015-07-16 15:00:00,52.17,52.4,52.07,52.39,121013.0,43.1044,43.2945,43.0218,43.2862,121013.0
2015-07-16 15:30:00,52.39,52.64,52.39,52.58,348944.0,43.2862,43.4928,43.2862,43.4432,348944.0
2015-07-17 09:30:00,52.6,52.68,52.05,52.07,148378.0,43.4597,43.5258,43.0053,43.0218,148378.0
2015-07-17 10:00:00,52.08,52.35,52.02,52.07,66115.0,43.0301,43.2532,42.9805,43.0218,66115.0
2015-07-17 10:30:00,52.08,52.22,52.0,52.11,91914.0,43.0301,43.1458,42.964,43.0549,91914.0
2015-07-17 11:00:00,52.11,52.11,51.78,51.8,109928.0,43.0549,43.0549,42.7822,42.7987,109928.0
2015-07-17 11:30:00,51.81,52.1,51.81,52.09,78174.0,42.807,43.0466,42.807,43.0384,78174.0
2015-07-17 12:00:00,52.09,52.15,52.02,52.13,39381.0,43.0384,43.0879,42.9805,43.0714,39381.0
2015-07-17 12:30:00,52.13,52.19,51.92,52.13,75757.0,43.0714,43.121,42.8979,43.0714,75757.0
2015-07-17 13:00:00,52.12,52.17,51.94,51.95,39056.0,43.0631,43.1044,42.9144,42.9227,39056.0
2015-07-17 13:30:00,51.95,52.03,51.91,51.95,43680.0,42.9227,42.9888,42.8896,42.9227,43680.0
2015-07-17 14:00:00,51.94,52.0,51.84,51.98,46744.0,42.9144,42.964,42.8318,42.9475,46744.0
2015-07-17 14:30:00,51.98,52.08,51.98,52.04,56768.0,42.9475,43.0301,42.9475,42.997,56768.0
2015-07-17 15:00:00,52.03,52.06,51.99,52.06,80958.0,42.9888,43.0136,42.9557,43.0136,80958.0
2015-07-17 15:30:00,52.06,52.06,51.89,51.94,297065.0,43.0136,43.0136,42.8731,42.9144,297065.0
2015-07-20 09:30:00,52.21,52.33,51.81,51.93,95926.0,43.1375,43.2366,42.807,42.9062,95926.0
2015-07-20 10:00:00,51.91,52.01,51.79,51.97,62951.0,42.8896,42.9723,42.7905,42.9392,62951.0
2015-07-20 10:30:00,51.97,52.14,51.87,52.14,62030.0,42.9392,43.0797,42.8566,43.0797,62030.0
2015-07-20 11:00:00,52.14,52.2,52.07,52.08,51639.0,43.0797,43.1292,43.0218,43.0301,51639.0
2015-07-20 11:30:00,52.07,52.19,52.04,52.08,34762.0,43.0218,43.121,42.997,43.0301,34762.0
2015-07-20 12:00:00,52.09,52.1,52.01,52.06,31052.0,43.0384,43.0466,42.9723,43.0136,31052.0
2015-07-20 12:30:00,52.06,52.16,52.06,52.13,40334.0,43.0136,43.0962,43.0136,43.0714,40334.0
2015-07-20 13:00:00,52.13,52.13,51.99,52.11,37522.0,43.0714,43.0714,42.9557,43.0549,37522.0
2015-07-20 13:30:00,52.11,52.14,52.07,52.14,37685.0,43.0549,43.0797,43.0218,43.0797,37685.0
2015-07-20 14:00:00,52.13,52.34,52.13,52.31,65694.0,43.0714,43.2449,43.0714,43.2201,65694.0
2015-07-20 14:30:00,52.3,52.3,52.19,52.26,54793.0,43.2119,43.2119,43.121,43.1788,54793.0
2015-07-20 15:00:00,52.26,52.36,52.24,52.25,70733.0,43.1788,43.2614,43.1623,43.1705,70733.0
2015-07-20 15:30:00,52.26,52.28,52.07,52.1,162722.0,43.1788,43.1953,43.0218,43.0466,162722.0
2015-07-21 09:30:00,51.95,52.37,51.82,52.32,50010.0,42.9227,43.2697,42.8153,43.2284,50010.0
2015-07-21 10:00:00,52.35,52.53,52.3,52.46,53918.0,43.2532,43.4019,43.2119,43.3441,53918.0
2015-07-21 10:30:00,52.47,52.47,52.24,52.36,54752.0,43.3523,43.3523,43.1623,43.2614,54752.0
2015-07-21 11:00:00,52.36,52.38,52.2,52.34,50520.0,43.2614,43.278,43.1292,43.2449,50520.0
2015-07-21 11:30:00,52.33,52.37,52.2,52.31,56986.0,43.2366,43.2697,43.1292,43.2201,56986.0
2015-07-21 12:00:00,52.3,52.35,52.16,52.18,60900.0,43.2119,43.2532,43.0962,43.1127,60900.0
2015-07-21 12:30:00,52.18,52.2,52.11,52.17,36610.0,43.1127,43.1292,43.0549,43.1044,36610.0
2015-07-21 13:00:00,52.18,52.18,52.05,52.11,23924.0,43.1127,43.1127,43.0053,43.0549,23924.0
2015-07-21 13:30:00,52.1,52.1,51.92,51.92,33066.0,43.0466,43.0466,42.8979,42.8979,33066.0
2015-07-21 14:00:00,51.92,51.93,51.78,51.85,46546.0,42.8979,42.9062,42.7822,42.8401,46546.0
2015-07-21 14:30:00,51.85,51.89,51.7,51.85,59626.0,42.8401,42.8731,42.7161,42.8401,59626.0
2015-07-21 15:00:00,51.86,51.9,51.82,51.86,58734.0,42.8483,42.8814,42.8153,42.8483,58734.0
2015-07-21 15:30:00,51.86,51.97,51.8,51.82,166455.0,42.8483,42.9392,42.7987,42.8153,166455.0
2015-07-22 09:30:00,51.25,51.38,50.42,51.01,171311.0,42.3443,42.4517,41.6585,42.146,171311.0
2015-07-22 10:00:00,51.02,51.44,50.99,51.16,105743.0,42.1543,42.5013,42.1295,42.27,105743.0
2015-07-22 10:30:00,51.14,51.29,51.06,51.29,50484.0,42.2534,42.3774,42.1873,42.3774,50484.0
2015-07-22 11:00:00,51.31,51.31,51.02,51.15,173096.0,42.3939,42.3939,42.1543,42.2617,173096.0
2015-07-22 11:30:00,51.15,51.25,51.06,51.17,85348.0,42.2617,42.3443,42.1873,42.2782,85348.0
2015-07-22 12:00:00,51.17,51.31,51.15,51.28,66648.0,42.2782,42.3939,42.2617,42.3691,66648.0
2015-07-22 12:30:00,51.27,51.58,51.21,51.58,129773.0,42.3608,42.617,42.3113,42.617,129773.0
2015-07-22 13:00:00,51.59,51.71,51.44,51.64,92180.0,42.6252,42.7244,42.5013,42.6665,92180.0
2015-07-22 13:30:00,51.65,51.76,51.59,51.64,37958.0,42.6748,42.7657,42.6252,42.6665,37958.0
2015-07-22 14:00:00,51.64,51.77,51.58,51.71,50058.0,42.6665,42.774,42.617,42.7244,50058.0
2015-07-22 14:30:00,51.69,51.83,51.66,51.81,50282.0,42.7079,42.8235,42.6831,42.807,50282.0
2015-07-22 15:00:00,51.82,51.82,51.64,51.69,69024.0,42.8153,42.8153,42.6665,42.7079,69024.0
2015-07-22 15:30:00,51.69,51.71,51.59,51.68,138924.0,42.7079,42.7244,42.6252,42.6996,138924.0
2015-07-23 09:30:00,51.76,52.67,51.51,52.65,143363.0,42.7657,43.5176,42.5591,43.501,143363.0
2015-07-23 10:00:00,52.69,52.92,52.58,52.9,88593.0,43.5341,43.7241,43.4432,43.7076,88593.0
2015-07-23 10:30:00,52.93,53.07,52.82,53.01,126586.0,43.7324,43.8481,43.6415,43.7985,126586.0
2015-07-23 11:00:00,53.02,53.24,52.91,53.02,215811.0,43.8067,43.9885,43.7159,43.8067,215811.0
2015-07-23 11:30:00,53.04,53.04,52.53,52.54,248161.0,43.8233,43.8233,43.4019,43.4102,248161.0
2015-07-23 12:00:00,52.51,52.62,52.32,52.55,109848.0,43.3854,43.4763,43.2284,43.4184,109848.0
2015-07-23 12:30:00,52.53,52.65,52.5,52.57,43484.0,43.4019,43.501,43.3771,43.4349,43484.0
2015-07-23 13:00:00,52.58,52.8,52.54,52.79,189969.0,43.4432,43.625,43.4102,43.6167,189969.0
2015-07-23 13:30:00,52.79,53.34,52.7,53.31,233082.0,43.6167,44.0711,43.5424,44.0464,233082.0
2015-07-23 14:00:00,53.31,53.34,53.04,53.09,169661.0,44.0464,44.0711,43.8233,43.8646,169661.0
2015-07-23 14:30:00,53.09,53.24,52.83,52.92,81719.0,43.8646,43.9885,43.6498,43.7241,81719.0
2015-07-23 15:00:00,52.92,52.93,52.61,52.71,96894.0,43.7241,43.7324,43.468,43.5506,96894.0
2015-07-23 15:30:00,52.72,52.88,52.65,52.84,273732.0,43.5589,43.6911,43.501,43.658,273732.0
2015-07-24 09:30:00,52.82,52.94,52.1,52.1,86392.0,43.6415,43.7406,43.0466,43.0466,86392.0
2015-07-24 10:00:00,52.06,52.2,51.6,51.64,85713.0,43.0136,43.1292,42.6335,42.6665,85713.0
2015-07-24 10:30:00,51.64,51.86,51.47,51.5,123894.0,42.6665,42.8483,42.5261,42.5509,123894.0
2015-07-24 11:00:00,51.5,51.82,51.45,51.74,102282.0,42.5509,42.8153,42.5096,42.7492,102282.0
2015-07-24 11:30:00,51.76,51.77,51.54,51.6,87122.0,42.7657,42.774,42.5839,42.6335,87122.0
2015-07-24 12:00:00,51.6,51.61,51.19,51.25,73131.0,42.6335,42.6418,42.2947,42.3443,73131.0
2015-07-24 12:30:00,51.25,51.33,51.1,51.25,117796.0,42.3443,42.4104,42.2204,42.3443,117796.0
2015-07-24 13:00:00,51.25,51.29,51.05,51.08,74772.0,42.3443,42.3774,42.1791,42.2039,74772.0
2015-07-24 13:30:00,51.07,51.1,50.88,51.06,90627.0,42.1956,42.2204,42.0386,42.1873,90627.0
2015-07-24 14:00:00,51.03,51.16,50.93,51.06,86165.0,42.1625,42.27,42.0799,42.1873,86165.0
2015-07-24 14:30:00,51.06,51.24,51.03,51.13,86858.0,42.1873,42.3361,42.1625,42.2452,86858.0
2015-07-24 15:00:00,51.13,51.4,51.07,51.25,116277.0,42.2452,42.4683,42.1956,42.3443,116277.0
2015-07-24 15:30:00,51.25,51.33,51.14,51.25,259659.0,42.3443,42.4104,42.2534,42.3443,259659.0
2015-07-27 09:30:00,51.15,51.59,50.63,51.46,86970.0,42.2617,42.6252,41.8321,42.5178,86970.0
2015-07-27 10:00:00,51.44,51.63,51.25,51.49,44680.0,42.5013,42.6583,42.3443,42.5426,44680.0
2015-07-27 10:30:00,51.52,51.69,51.34,51.37,47605.0,42.5674,42.7079,42.4187,42.4435,47605.0
2015-07-27 11:00:00,51.38,51.58,51.35,51.48,49894.0,42.4517,42.617,42.4269,42.5344,49894.0
2015-07-27 11:30:00,51.48,51.51,51.38,51.44,38762.0,42.5344,42.5591,42.4517,42.5013,38762.0
2015-07-27 12:00:00,51.43,51.49,51.3,51.43,74191.0,42.493,42.5426,42.3856,42.493,74191.0
2015-07-27 12:30:00,51.45,51.49,51.26,51.28,33576.0,42.5096,42.5426,42.3526,42.3691,33576.0
2015-07-27 13:00:00,51.29,51.4,51.25,51.27,33660.0,42.3774,42.4683,42.3443,42.3608,33660.0
2015-07-27 13:30:00,51.28,51.42,51.19,51.31,56079.0,42.3691,42.4848,42.2947,42.3939,56079.0
2015-07-27 14:00:00,51.3,51.36,51.2,51.24,109077.0,42.3856,42.4352,42.303,42.3361,109077.0
2015-07-27 14:30:00,51.25,51.25,51.09,51.14,110860.0,42.3443,42.3443,42.2121,42.2534,110860.0
2015-07-27 15:00:00,51.13,51.14,50.86,50.88,185112.0,42.2452,42.2534,42.0221,42.0386,185112.0
2015-07-27 15:30:00,50.87,51.08,50.83,51.05,509271.0,42.0303,42.2039,41.9973,42.1791,509271.0
2015-07-28 09:30:00,50.57,51.27,50.57,51.26,101858.0,41.7825,42.3608,41.7825,42.3526,101858.0
2015-07-28 10:00:00,51.23,51.42,51.06,51.17,78245.0,42.3278,42.4848,42.1873,42.2782,78245.0
2015-07-28 10:30:00,51.17,51.69,51.17,51.66,68143.0,42.2782,42.7079,42.2782,42.6831,68143.0
2015-07-28 11:00:00,51.66,51.84,51.49,51.8,206880.0,42.6831,42.8318,42.5426,42.7987,206880.0
2015-07-28 11:30:00,51.8,52.1,51.8,52.04,55646.0,42.7987,43.0466,42.7987,42.997,55646.0
2015-07-28 12:00:00,52.01,52.09,51.87,52.07,78322.0,42.9723,43.0384,42.8566,43.0218,78322.0
2015-07-28 12:30:00,52.07,52.22,52.0,52.22,61031.0,43.0218,43.1458,42.964,43.1458,61031.0
2015-07-28 13:00:00,52.22,52.33,52.19,52.25,102952.0,43.1458,43.2366,43.121,43.1705,102952.0
2015-07-28 13:30:00,52.23,52.33,52.09,52.27,55110.0,43.154,43.2366,43.0384,43.1871,55110.0
2015-07-28 14:00:00,52.24,52.4,52.21,52.31,32228.0,43.1623,43.2945,43.1375,43.2201,32228.0
2015-07-28 14:30:00,52.32,52.33,52.14,52.28,36223.0,43.2284,43.2366,43.0797,43.1953,36223.0
2015-07-28 15:00:00,52.29,52.29,51.98,52.01,84973.0,43.2036,43.2036,42.9475,42.9723,84973.0
2015-07-28 15:30:00,52.02,52.03,51.85,51.92,185814.0,42.9805,42.9888,42.8401,42.8979,185814.0
2015-07-29 09:30:00,51.56,51.61,50.94,51.1,138977.0,42.6004,42.6418,42.0882,42.2204,138977.0
2015-07-29 10:00:00,51.12,51.33,51.03,51.07,86514.0,42.2369,42.4104,42.1625,42.1956,86514.0
2015-07-29 10:30:00,51.07,51.55,51.07,51.45,88539.0,42.1956,42.5922,42.1956,42.5096,88539.0
2015-07-29 11:00:00,51.45,51.71,51.31,51.6,70067.0,42.5096,42.7244,42.3939,42.6335,70067.0
2015-07-29 11:30:00,51.62,51.84,51.61,51.72,69853.0,42.65,42.8318,42.6418,42.7326,69853.0
2015-07-29 12:00:00,51.73,51.77,51.62,51.67,39229.0,42.7409,42.774,42.65,42.6913,39229.0
2015-07-29 12:30:00,51.67,51.7,51.56,51.66,33319.0,42.6913,42.7161,42.6004,42.6831,33319.0
2015-07-29 13:00:00,51.64,51.68,51.5,51.51,32765.0,42.6665,42.6996,42.5509,42.5591,32765.0
2015-07-29 13:30:00,51.52,51.61,51.47,51.5,36952.0,42.5674,42.6418,42.5261,42.5509,36952.0
2015-07-29 14:00:00,51.48,51.77,51.37,51.58,76250.0,42.5344,42.774,42.4435,42.617,76250.0
2015-07-29 14:30:00,51.6,51.79,51.55,51.75,66815.0,42.6335,42.7905,42.5922,42.7574,66815.0
2015-07-29 15:00:00,51.75,51.76,51.63,51.66,95776.0,42.7574,42.7657,42.6583,42.6831,95776.0
2015-07-29 15:30:00,51.66,51.8,51.57,51.74,172378.0,42.6831,42.7987,42.6087,42.7492,172378.0
2015-07-30 09:30:00,51.72,52.24,51.46,51.95,102512.0,42.7326,43.1623,42.5178,42.9227,102512.0
2015-07-30 10:00:00,51.92,51.98,51.7,51.78,75391.0,42.8979,42.9475,42.7161,42.7822,75391.0
2015-07-30 10:30:00,51.78,51.91,51.53,51.53,81008.0,42.7822,42.8896,42.5757,42.5757,81008.0
2015-07-30 11:00:00,51.54,51.94,51.53,51.9,45831.0,42.5839,42.9144,42.5757,42.8814,45831.0
2015-07-30 11:30:00,51.9,52.24,51.89,52.05,73635.0,42.8814,43.1623,42.8731,43.0053,73635.0
2015-07-30 12:00:00,52.06,52.38,52.06,52.32,31593.0,43.0136,43.278,43.0136,43.2284,31593.0
2015-07-30 12:30:00,52.31,52.31,52.0,52.1,37598.0,43.2201,43.2201,42.964,43.0466,37598.0
2015-07-30 13:00:00,52.1,52.1,51.92,51.99,53684.0,43.0466,43.0466,42.8979,42.9557,53684.0
2015-07-30 13:30:00,51.98,52.03,51.81,52.03,94119.0,42.9475,42.9888,42.807,42.9888,94119.0
2015-07-30 14:00:00,52.02,52.22,52.02,52.22,88292.0,42.9805,43.1458,42.9805,43.1458,88292.0
2015-07-30 14:30:00,52.2,52.44,52.18,52.4,96244.0,43.1292,43.3275,43.1127,43.2945,96244.0
2015-07-30 15:00:00,52.41,52.44,52.17,52.17,150388.0,43.3027,43.3275,43.1044,43.1044,150388.0
2015-07-30 15:30:00,52.16,52.2,51.96,52.06,302474.0,43.0962,43.1292,42.9309,43.0136,302474.0
2015-07-31 09:30:00,51.1,52.62,51.04,52.39,352507.0,42.2204,43.4763,42.1708,43.2862,352507.0
2015-07-31 10:00:00,52.42,52.6,51.94,52.28,304113.0,43.311,43.4597,42.9144,43.1953,304113.0
2015-07-31 10:30:00,52.29,52.69,52.24,52.58,174363.0,43.2036,43.5341,43.1623,43.4432,174363.0
2015-07-31 11:00:00,52.58,52.6,52.23,52.45,151664.0,43.4432,43.4597,43.154,43.3358,151664.0
2015-07-31 11:30:00,52.42,52.61,52.39,52.59,110412.0,43.311,43.468,43.2862,43.4515,110412.0
2015-07-31 12:00:00,52.59,52.96,52.53,52.91,157419.0,43.4515,43.7572,43.4019,43.7159,157419.0
2015-07-31 12:30:00,52.89,53.1,52.81,52.86,123343.0,43.6993,43.8728,43.6332,43.6745,123343.0
2015-07-31 13:00:00,52.85,53.0,52.83,52.89,106543.0,43.6663,43.7902,43.6498,43.6993,106543.0
2015-07-31 13:30:00,52.89,53.05,52.85,52.97,115479.0,43.6993,43.8315,43.6663,43.7654,115479.0
2015-07-31 14:00:00,52.98,53.2,52.98,53.11,114531.0,43.7737,43.9555,43.7737,43.8811,114531.0
2015-07-31 14:30:00,53.1,53.48,53.09,53.36,216682.0,43.8728,44.1868,43.8646,44.0877,216682.0
2015-07-31 15:00:00,53.36,53.41,53.03,53.05,266557.0,44.0877,44.129,43.815,43.8315,266557.0
2015-07-31 15:30:00,53.06,53.16,52.81,53.06,523124.0,43.8398,43.9224,43.6332,43.8398,523124.0
2015-08-03 09:30:00,52.74,52.89,52.12,52.43,267629.0,43.5754,43.6993,43.0631,43.3193,267629.0
2015-08-03 10:00:00,52.42,52.59,52.27,52.44,185392.0,43.311,43.4515,43.1871,43.3275,185392.0
2015-08-03 10:30:00,52.44,52.86,52.3,52.76,92091.0,43.3275,43.6745,43.2119,43.5919,92091.0
2015-08-03 11:00:00,52.75,52.86,52.62,52.63,104305.0,43.5837,43.6745,43.4763,43.4845,104305.0
2015-08-03 11:30:00,52.64,52.67,52.51,52.51,71693.0,43.4928,43.5176,43.3854,43.3854,71693.0
2015-08-03 12:00:00,52.53,52.7,52.5,52.68,75042.0,43.4019,43.5424,43.3771,43.5258,75042.0
2015-08-03 12:30:00,52.69,52.69,52.4,52.45,61500.0,43.5341,43.5341,43.2945,43.3358,61500.0
2015-08-03 13:00:00,52.44,52.52,52.29,52.51,47247.0,43.3275,43.3936,43.2036,43.3854,47247.0
2015-08-03 13:30:00,52.5,52.61,52.44,52.55,44486.0,43.3771,43.468,43.3275,43.4184,44486.0
2015-08-03 14:00:00,52.55,52.66,52.5,52.6,72132.0,43.4184,43.5093,43.3771,43.4597,72132.0
2015-08-03 14:30:00,52.6,52.64,52.5,52.54,65194.0,43.4597,43.4928,43.3771,43.4102,65194.0
2015-08-03 15:00:00,52.56,52.6,52.22,52.22,72049.0,43.4267,43.4597,43.1458,43.1458,72049.0
2015-08-03 15:30:00,52.22,52.55,52.22,52.54,232369.0,43.1458,43.4184,43.1458,43.4102,232369.0
2015-08-04 09:30:00,52.36,52.63,52.06,52.4,84345.0,43.2614,43.4845,43.0136,43.2945,84345.0
2015-08-04 10:00:00,52.42,52.83,52.4,52.58,85392.0,43.311,43.6498,43.2945,43.4432,85392.0
2015-08-04 10:30:00,52.6,52.66,52.16,52.18,56088.0,43.4597,43.5093,43.0962,43.1127,56088.0
2015-08-04 11:00:00,52.25,52.33,52.09,52.15,46405.0,43.1705,43.2366,43.0384,43.0879,46405.0
2015-08-04 11:30:00,52.16,52.17,52.03,52.08,42530.0,43.0962,43.1044,42.9888,43.0301,42530.0
2015-08-04 12:00:00,52.08,52.18,51.94,51.94,30695.0,43.0301,43.1127,42.9144,42.9144,30695.0
2015-08-04 12:30:00,51.94,51.98,51.84,51.85,42491.0,42.9144,42.9475,42.8318,42.8401,42491.0
2015-08-04 13:00:00,51.84,51.97,51.82,51.92,58863.0,42.8318,42.9392,42.8153,42.8979,58863.0
2015-08-04 13:30:00,51.94,52.01,51.65,51.68,78115.0,42.9144,42.9723,42.6748,42.6996,78115.0
2015-08-04 14:00:00,51.67,51.71,51.58,51.65,47908.0,42.6913,42.7244,42.617,42.6748,47908.0
2015-08-04 14:30:00,51.66,51.89,51.63,51.82,52362.0,42.6831,42.8731,42.6583,42.8153,52362.0
2015-08-04 15:00:00,51.83,51.93,51.79,51.91,89650.0,42.8235,42.9062,42.7905,42.8896,89650.0
2015-08-04 15:30:00,51.91,51.97,51.74,51.86,151466.0,42.8896,42.9392,42.7492,42.8483,151466.0
2015-08-05 09:30:00,52.24,53.03,52.24,53.03,115762.0,43.1623,43.815,43.1623,43.815,115762.0
2015-08-05 10:00:00,53.04,53.16,52.79,53.06,96080.0,43.8233,43.9224,43.6167,43.8398,96080.0
2015-08-05 10:30:00,53.07,53.13,52.76,52.77,66954.0,43.8481,43.8976,43.5919,43.6002,66954.0
2015-08-05 11:00:00,52.77,53.0,52.67,52.89,62007.0,43.6002,43.7902,43.5176,43.6993,62007.0
2015-08-05 11:30:00,52.92,53.06,52.57,52.63,70885.0,43.7241,43.8398,43.4349,43.4845,70885.0
2015-08-05 12:00:00,52.64,52.71,52.47,52.47,73111.0,43.4928,43.5506,43.3523,43.3523,73111.0
2015-08-05 12:30:00,52.46,52.61,52.42,52.58,56150.0,43.3441,43.468,43.311,43.4432,56150.0
2015-08-05 13:00:00,52.57,52.58,52.41,52.57,42327.0,43.4349,43.4432,43.3027,43.4349,42327.0
2015-08-05 13:30:00,52.57,52.89,52.5,52.76,68170.0,43.4349,43.6993,43.3771,43.5919,68170.0
2015-08-05 14:00:00,52.75,52.82,52.66,52.82,49088.0,43.5837,43.6415,43.5093,43.6415,49088.0
2015-08-05 14:30:00,52.82,52.82,52.59,52.6,77481.0,43.6415,43.6415,43.4515,43.4597,77481.0
2015-08-05 15:00:00,52.59,52.73,52.55,52.69,87026.0,43.4515,43.5671,43.4184,43.5341,87026.0
2015-08-05 15:30:00,52.68,52.68,52.59,52.62,168818.0,43.5258,43.5258,43.4515,43.4763,168818.0
2015-08-06 09:30:00,52.72,52.72,51.97,52.22,58042.0,43.5589,43.5589,42.9392,43.1458,58042.0
2015-08-06 10:00:00,52.19,52.32,52.05,52.09,80355.0,43.121,43.2284,43.0053,43.0384,80355.0
2015-08-06 10:30:00,52.09,52.34,52.08,52.14,64492.0,43.0384,43.2449,43.0301,43.0797,64492.0
2015-08-06 11:00:00,52.11,52.11,51.82,51.88,55096.0,43.0549,43.0549,42.8153,42.8648,55096.0
2015-08-06 11:30:00,51.87,51.9,51.61,51.63,87326.0,42.8566,42.8814,42.6418,42.6583,87326.0
2015-08-06 12:00:00,51.63,51.75,51.62,51.7,48896.0,42.6583,42.7574,42.65,42.7161,48896.0
2015-08-06 12:30:00,51.71,51.71,51.42,51.47,52434.0,42.7244,42.7244,42.4848,42.5261,52434.0
2015-08-06 13:00:00,51.45,51.91,51.44,51.91,49276.0,42.5096,42.8896,42.5013,42.8896,49276.0
2015-08-06 13:30:00,51.91,52.02,51.81,51.94,42163.0,42.8896,42.9805,42.807,42.9144,42163.0
2015-08-06 14:00:00,51.96,52.08,51.89,52.07,44755.0,42.9309,43.0301,42.8731,43.0218,44755.0
2015-08-06 14:30:00,52.08,52.08,51.82,51.86,41601.0,43.0301,43.0301,42.8153,42.8483,41601.0
2015-08-06 15:00:00,51.87,51.96,51.81,51.84,77188.0,42.8566,42.9309,42.807,42.8318,77188.0
2015-08-06 15:30:00,51.81,51.99,51.77,51.96,211746.0,42.807,42.9557,42.774,42.9309,211746.0
2015-08-07 09:30:00,51.71,52.05,51.49,51.88,82839.0,42.7244,43.0053,42.5426,42.8648,82839.0
2015-08-07 10:00:00,51.86,51.97,51.71,51.83,59385.0,42.8483,42.9392,42.7244,42.8235,59385.0
2015-08-07 10:30:00,51.8,52.03,51.76,51.93,60356.0,42.7987,42.9888,42.7657,42.9062,60356.0
2015-08-07 11:00:00,51.92,52.0,51.76,51.78,82262.0,42.8979,42.964,42.7657,42.7822,82262.0
2015-08-07 11:30:00,51.77,51.96,51.75,51.89,53742.0,42.774,42.9309,42.7574,42.8731,53742.0
2015-08-07 12:00:00,51.89,52.06,51.8,52.01,48724.0,42.8731,43.0136,42.7987,42.9723,48724.0
2015-08-07 12:30:00,52.01,52.14,51.95,52.11,59105.0,42.9723,43.0797,42.9227,43.0549,59105.0
2015-08-07 13:00:00,52.1,52.24,52.07,52.24,58612.0,43.0466,43.1623,43.0218,43.1623,58612.0
2015-08-07 13:30:00,52.24,52.48,52.24,52.36,54448.0,43.1623,43.3606,43.1623,43.2614,54448.0
2015-08-07 14:00:00,52.37,52.41,52.13,52.15,46893.0,43.2697,43.3027,43.0714,43.0879,46893.0
2015-08-07 14:30:00,52.15,52.22,52.05,52.12,58293.0,43.0879,43.1458,43.0053,43.0631,58293.0
2015-08-07 15:00:00,52.12,52.31,52.07,52.25,94764.0,43.0631,43.2201,43.0218,43.1705,94764.0
2015-08-07 15:30:00,52.26,52.37,52.18,52.34,194209.0,43.1788,43.2697,43.1127,43.2449,194209.0
2015-08-10 09:30:00,53.02,53.53,52.91,53.4,115846.0,43.8067,44.2281,43.7159,44.1207,115846.0
2015-08-10 10:00:00,53.4,53.74,53.32,53.65,124265.0,44.1207,44.4016,44.0546,44.3273,124265.0
2015-08-10 10:30:00,53.65,53.82,53.52,53.75,122030.0,44.3273,44.4677,44.2199,44.4099,122030.0
2015-08-10 11:00:00,53.77,54.15,53.75,54.13,125723.0,44.4264,44.7404,44.4099,44.7239,125723.0
2015-08-10 11:30:00,54.11,54.33,54.11,54.19,95865.0,44.7073,44.8891,44.7073,44.7734,95865.0
2015-08-10 12:00:00,54.19,54.34,54.15,54.18,89812.0,44.7734,44.8974,44.7404,44.7652,89812.0
2015-08-10 12:30:00,54.18,54.34,54.17,54.29,47270.0,44.7652,44.8974,44.7569,44.8561,47270.0
2015-08-10 13:00:00,54.29,54.4,54.2,54.35,75377.0,44.8561,44.9469,44.7817,44.9056,75377.0
2015-08-10 13:30:00,54.37,54.45,54.22,54.28,73922.0,44.9222,44.9883,44.7982,44.8478,73922.0
2015-08-10 14:00:00,54.29,54.39,54.24,54.34,74791.0,44.8561,44.9387,44.8147,44.8974,74791.0
2015-08-10 14:30:00,54.33,54.37,54.13,54.2,76556.0,44.8891,44.9222,44.7239,44.7817,76556.0
2015-08-10 15:00:00,54.19,54.27,54.13,54.17,115996.0,44.7734,44.8395,44.7239,44.7569,115996.0
2015-08-10 15:30:00,54.16,54.19,54.04,54.14,302568.0,44.7486,44.7734,44.6495,44.7321,302568.0
2015-08-11 09:30:00,53.64,53.64,53.06,53.09,99782.0,44.319,44.319,43.8398,43.8646,99782.0
2015-08-11 10:00:00,53.05,53.48,52.96,53.35,75365.0,43.8315,44.1868,43.7572,44.0794,75365.0
2015-08-11 10:30:00,53.34,53.54,53.24,53.26,51338.0,44.0711,44.2364,43.9885,44.005,51338.0
2015-08-11 11:00:00,53.24,53.24,52.88,52.93,47857.0,43.9885,43.9885,43.6911,43.7324,47857.0
2015-08-11 11:30:00,52.91,53.19,52.91,52.99,27144.0,43.7159,43.9472,43.7159,43.782,27144.0
2015-08-11 12:00:00,52.98,53.11,52.91,53.1,30639.0,43.7737,43.8811,43.7159,43.8728,30639.0
2015-08-11 12:30:00,53.1,53.22,52.88,52.91,47541.0,43.8728,43.972,43.6911,43.7159,47541.0
2015-08-11 13:00:00,52.91,53.01,52.86,52.96,41121.0,43.7159,43.7985,43.6745,43.7572,41121.0
2015-08-11 13:30:00,52.94,53.05,52.91,53.0,35046.0,43.7406,43.8315,43.7159,43.7902,35046.0
2015-08-11 14:00:00,53.01,53.03,52.91,53.02,42382.0,43.7985,43.815,43.7159,43.8067,42382.0
2015-08-11 14:30:00,53.0,53.03,52.75,52.85,50095.0,43.7902,43.815,43.5837,43.6663,50095.0
2015-08-11 15:00:00,52.85,53.06,52.85,53.04,142001.0,43.6663,43.8398,43.6663,43.8233,142001.0
2015-08-11 15:30:00,53.04,53.1,52.94,53.01,271733.0,43.8233,43.8728,43.7406,43.7985,271733.0
2015-08-12 09:30:00,52.28,52.56,51.69,51.72,93461.0,43.1953,43.4267,42.7079,42.7326,93461.0
2015-08-12 10:00:00,51.68,51.81,51.55,51.81,70662.0,42.6996,42.807,42.5922,42.807,70662.0
2015-08-12 10:30:00,51.77,51.94,51.66,51.71,55970.0,42.774,42.9144,42.6831,42.7244,55970.0
2015-08-12 11:00:00,51.74,52.15,51.72,52.08,49575.0,42.7492,43.0879,42.7326,43.0301,49575.0
2015-08-12 11:30:00,52.09,52.13,51.88,51.92,55767.0,43.0384,43.0714,42.8648,42.8979,55767.0
2015-08-12 12:00:00,51.9,52.15,51.85,52.15,43248.0,42.8814,43.0879,42.8401,43.0879,43248.0
2015-08-12 12:30:00,52.16,52.46,52.13,52.42,47340.0,43.0962,43.3441,43.0714,43.311,47340.0
2015-08-12 13:00:00,52.43,52.67,52.43,52.57,58829.0,43.3193,43.5176,43.3193,43.4349,58829.0
2015-08-12 13:30:00,52.58,52.96,52.57,52.92,65915.0,43.4432,43.7572,43.4349,43.7241,65915.0
2015-08-12 14:00:00,52.89,53.0,52.72,52.97,95563.0,43.6993,43.7902,43.5589,43.7654,95563.0
2015-08-12 14:30:00,52.97,53.16,52.94,53.14,98382.0,43.7654,43.9224,43.7406,43.9059,98382.0
2015-08-12 15:00:00,53.13,53.34,53.0,53.34,106177.0,43.8976,44.0711,43.7902,44.0711,106177.0
2015-08-12 15:30:00,53.33,53.48,53.21,53.28,324761.0,44.0629,44.1868,43.9637,44.0216,324761.0
2015-08-13 09:30:00,52.74,52.74,52.11,52.35,105251.0,44.0152,44.0152,43.4894,43.6897,105251.0
2015-08-13 10:00:00,52.31,52.51,52.14,52.33,53641.0,43.6563,43.8233,43.5145,43.673,53641.0
2015-08-13 10:30:00,52.32,52.48,52.15,52.22,77519.0,43.6647,43.7982,43.5228,43.5812,77519.0
2015-08-13 11:00:00,52.22,52.28,51.97,52.03,66824.0,43.5812,43.6313,43.3726,43.4227,66824.0
2015-08-13 11:30:00,52.04,52.14,51.97,52.06,63007.0,43.431,43.5145,43.3726,43.4477,63007.0
2015-08-13 12:00:00,52.06,52.22,51.99,52.18,51009.0,43.4477,43.5812,43.3893,43.5479,51009.0
2015-08-13 12:30:00,52.19,52.23,52.06,52.06,43901.0,43.5562,43.5896,43.4477,43.4477,43901.0
2015-08-13 13:00:00,52.05,52.19,52.04,52.1,33933.0,43.4394,43.5562,43.431,43.4811,33933.0
2015-08-13 13:30:00,52.09,52.11,51.86,51.96,43684.0,43.4727,43.4894,43.2808,43.3643,43684.0
2015-08-13 14:00:00,51.96,52.06,51.92,51.98,47052.0,43.3643,43.4477,43.3309,43.3809,47052.0
2015-08-13 14:30:00,51.98,52.04,51.92,51.99,42808.0,43.3809,43.431,43.3309,43.3893,42808.0
2015-08-13 15:00:00,51.99,52.02,51.69,51.69,181468.0,43.3893,43.4143,43.1389,43.1389,181468.0
2015-08-13 15:30:00,51.69,51.69,51.51,51.52,169381.0,43.1389,43.1389,42.9887,42.997,169381.0
2015-08-14 09:30:00,51.61,51.62,50.96,51.0,90468.0,43.0722,43.0805,42.5297,42.5631,90468.0
2015-08-14 10:00:00,51.0,51.11,50.69,50.69,106669.0,42.5631,42.6549,42.3043,42.3043,106669.0
2015-08-14 10:30:00,50.72,50.73,50.44,50.46,117558.0,42.3294,42.3377,42.0957,42.1124,117558.0
2015-08-14 11:00:00,50.45,50.82,50.45,50.77,87027.0,42.104,42.4128,42.104,42.3711,87027.0
2015-08-14 11:30:00,50.78,50.98,50.6,50.94,61898.0,42.3795,42.5464,42.2292,42.513,61898.0
2015-08-14 12:00:00,50.94,51.16,50.78,50.8,111606.0,42.513,42.6966,42.3795,42.3961,111606.0
2015-08-14 12:30:00,50.8,50.93,50.66,50.85,46047.0,42.3961,42.5046,42.2793,42.4379,46047.0
2015-08-14 13:00:00,50.85,51.15,50.82,51.04,42604.0,42.4379,42.6882,42.4128,42.5964,42604.0
2015-08-14 13:30:00,51.05,51.16,51.04,51.16,45449.0,42.6048,42.6966,42.5964,42.6966,45449.0
2015-08-14 14:00:00,51.17,51.24,51.09,51.17,37862.0,42.7049,42.7634,42.6382,42.7049,37862.0
2015-08-14 14:30:00,51.15,51.24,51.12,51.16,36846.0,42.6882,42.7634,42.6632,42.6966,36846.0
2015-08-14 15:00:00,51.16,51.37,51.16,51.36,92025.0,42.6966,42.8719,42.6966,42.8635,92025.0
2015-08-14 15:30:00,51.36,51.37,51.16,51.21,164466.0,42.8635,42.8719,42.6966,42.7383,164466.0
2015-08-17 09:30:00,51.07,51.27,50.73,51.25,88286.0,42.6215,42.7884,42.3377,42.7717,88286.0
2015-08-17 10:00:00,51.27,51.75,51.21,51.48,132561.0,42.7884,43.189,42.7383,42.9637,132561.0
2015-08-17 10:30:00,51.52,51.55,51.38,51.49,44315.0,42.997,43.0221,42.8802,42.972,44315.0
2015-08-17 11:00:00,51.49,51.79,51.49,51.74,61714.0,42.972,43.2224,42.972,43.1806,61714.0
2015-08-17 11:30:00,51.71,51.85,51.5,51.58,53331.0,43.1556,43.2724,42.9803,43.0471,53331.0
2015-08-17 12:00:00,51.6,51.81,51.58,51.71,41400.0,43.0638,43.2391,43.0471,43.1556,41400.0
2015-08-17 12:30:00,51.72,51.78,51.56,51.74,36586.0,43.164,43.214,43.0304,43.1806,36586.0
2015-08-17 13:00:00,51.75,51.81,51.68,51.8,37440.0,43.189,43.2391,43.1306,43.2307,37440.0
2015-08-17 13:30:00,51.8,51.8,51.57,51.57,31348.0,43.2307,43.2307,43.0388,43.0388,31348.0
2015-08-17 14:00:00,51.57,51.79,51.57,51.76,29568.0,43.0388,43.2224,43.0388,43.1973,29568.0
2015-08-17 14:30:00,51.76,51.81,51.72,51.8,41825.0,43.1973,43.2391,43.164,43.2307,41825.0
2015-08-17 15:00:00,51.79,51.85,51.76,51.8,49977.0,43.2224,43.2724,43.1973,43.2307,49977.0
2015-08-17 15:30:00,51.8,51.86,51.76,51.82,176097.0,43.2307,43.2808,43.1973,43.2474,176097.0
2015-08-18 09:30:00,51.81,52.08,51.17,51.24,62542.0,43.2391,43.4644,42.7049,42.7634,62542.0
2015-08-18 10:00:00,51.22,51.48,51.08,51.3,41413.0,42.7467,42.9637,42.6298,42.8134,41413.0
2015-08-18 10:30:00,51.3,51.4,51.09,51.18,58527.0,42.8134,42.8969,42.6382,42.7133,58527.0
2015-08-18 11:00:00,51.19,51.19,50.99,51.01,61983.0,42.7216,42.7216,42.5547,42.5714,61983.0
2015-08-18 11:30:00,51.02,51.02,50.85,50.93,55531.0,42.5798,42.5798,42.4379,42.5046,55531.0
2015-08-18 12:00:00,50.94,51.02,50.75,50.77,53023.0,42.513,42.5798,42.3544,42.3711,53023.0
2015-08-18 12:30:00,50.77,50.8,50.56,50.57,61553.0,42.3711,42.3961,42.1959,42.2042,61553.0
2015-08-18 13:00:00,50.56,50.65,50.51,50.54,72276.0,42.1959,42.271,42.1541,42.1792,72276.0
2015-08-18 13:30:00,50.53,50.55,50.26,50.29,92831.0,42.1708,42.1875,41.9455,41.9705,92831.0
2015-08-18 14:00:00,50.29,50.36,50.2,50.36,86934.0,41.9705,42.0289,41.8954,42.0289,86934.0
2015-08-18 14:30:00,50.36,50.43,50.2,50.2,80287.0,42.0289,42.0874,41.8954,41.8954,80287.0
2015-08-18 15:00:00,50.2,50.34,50.2,50.28,141044.0,41.8954,42.0122,41.8954,41.9622,141044.0
2015-08-18 15:30:00,50.29,50.29,50.11,50.19,348609.0,41.9705,41.9705,41.8203,41.8871,348609.0
2015-08-19 09:30:00,50.06,50.22,49.69,49.83,69982.0,41.7786,41.9121,41.4698,41.5866,69982.0
2015-08-19 10:00:00,49.81,50.15,49.77,49.93,49381.0,41.5699,41.8537,41.5365,41.6701,49381.0
2015-08-19 10:30:00,49.91,49.98,49.77,49.88,92368.0,41.6534,41.7118,41.5365,41.6283,92368.0
2015-08-19 11:00:00,49.86,49.96,49.56,49.59,42292.0,41.6117,41.6951,41.3613,41.3863,42292.0
2015-08-19 11:30:00,49.55,49.81,49.53,49.75,42468.0,41.3529,41.5699,41.3362,41.5199,42468.0
2015-08-19 12:00:00,49.73,49.86,49.69,49.76,36585.0,41.5032,41.6117,41.4698,41.5282,36585.0
2015-08-19 12:30:00,49.78,49.93,49.73,49.85,23459.0,41.5449,41.6701,41.5032,41.6033,23459.0
2015-08-19 13:00:00,49.86,50.1,49.85,49.96,28032.0,41.6117,41.812,41.6033,41.6951,28032.0
2015-08-19 13:30:00,49.96,50.24,49.89,50.11,32274.0,41.6951,41.9288,41.6367,41.8203,32274.0
2015-08-19 14:00:00,50.08,50.57,50.08,50.39,84325.0,41.7953,42.2042,41.7953,42.054,84325.0
2015-08-19 14:30:00,50.41,50.44,50.0,50.0,37623.0,42.0707,42.0957,41.7285,41.7285,37623.0
2015-08-19 15:00:00,49.95,50.17,49.93,50.1,57475.0,41.6868,41.8704,41.6701,41.812,57475.0
2015-08-19 15:30:00,50.11,50.23,50.0,50.02,141650.0,41.8203,41.9204,41.7285,41.7452,141650.0
2015-08-20 09:30:00,49.35,49.52,49.06,49.32,96943.0,41.186,41.3279,40.944,41.161,96943.0
2015-08-20 10:00:00,49.32,49.34,48.95,49.13,75959.0,41.161,41.1777,40.8522,41.0024,75959.0
2015-08-20 10:30:00,49.18,49.54,49.12,49.29,72084.0,41.0441,41.3446,40.9941,41.1359,72084.0
2015-08-20 11:00:00,49.26,49.43,49.17,49.34,40687.0,41.1109,41.2528,41.0358,41.1777,40687.0
2015-08-20 11:30:00,49.35,49.52,49.28,49.51,55807.0,41.186,41.3279,41.1276,41.3196,55807.0
2015-08-20 12:00:00,49.51,49.52,49.22,49.33,38405.0,41.3196,41.3279,41.0775,41.1693,38405.0
2015-08-20 12:30:00,49.33,49.38,49.03,49.12,53800.0,41.1693,41.2111,40.919,40.9941,53800.0
2015-08-20 13:00:00,49.1,49.14,48.98,49.08,65765.0,40.9774,41.0108,40.8772,40.9607,65765.0
2015-08-20 13:30:00,49.07,49.22,49.05,49.13,59646.0,40.9523,41.0775,40.9357,41.0024,59646.0
2015-08-20 14:00:00,49.12,49.17,48.85,48.88,56086.0,40.9941,41.0358,40.7687,40.7938,56086.0
2015-08-20 14:30:00,48.88,48.91,48.63,48.67,85470.0,40.7938,40.8188,40.5851,40.6185,85470.0
2015-08-20 15:00:00,48.68,48.8,48.63,48.79,99298.0,40.6269,40.727,40.5851,40.7187,99298.0
2015-08-20 15:30:00,48.8,48.84,48.4,48.44,256890.0,40.727,40.7604,40.3932,40.4266,256890.0
2015-08-21 09:30:00,48.3,48.79,48.01,48.75,178595.0,40.3097,40.7187,40.0677,40.6853,178595.0
2015-08-21 10:00:00,48.75,48.95,48.52,48.52,90284.0,40.6853,40.8522,40.4933,40.4933,90284.0
2015-08-21 10:30:00,48.55,48.58,48.24,48.35,64869.0,40.5184,40.5434,40.2597,40.3515,64869.0
2015-08-21 11:00:00,48.31,48.34,48.02,48.14,44468.0,40.3181,40.3431,40.076,40.1762,44468.0
2015-08-21 11:30:00,48.11,48.23,47.88,48.18,47541.0,40.1512,40.2513,39.9592,40.2096,47541.0
2015-08-21 12:00:00,48.2,48.55,48.17,48.23,61041.0,40.2263,40.5184,40.2012,40.2513,61041.0
2015-08-21 12:30:00,48.23,48.36,48.01,48.02,41039.0,40.2513,40.3598,40.0677,40.076,41039.0
2015-08-21 13:00:00,48.03,48.38,47.99,48.38,59533.0,40.0844,40.3765,40.051,40.3765,59533.0
2015-08-21 13:30:00,48.36,48.63,48.22,48.63,62901.0,40.3598,40.5851,40.243,40.5851,62901.0
2015-08-21 14:00:00,48.63,48.71,48.43,48.53,99903.0,40.5851,40.6519,40.4182,40.5017,99903.0
2015-08-21 14:30:00,48.54,48.62,48.09,48.17,84128.0,40.51,40.5768,40.1345,40.2012,84128.0
2015-08-21 15:00:00,48.18,48.21,47.79,47.86,137555.0,40.2096,40.2346,39.8841,39.9425,137555.0
2015-08-21 15:30:00,47.87,48.09,47.69,47.71,364203.0,39.9509,40.1345,39.8006,39.8173,364203.0
2015-08-24 09:30:00,45.51,46.64,44.95,46.06,343980.0,37.9813,38.9243,37.5139,38.4403,343980.0
2015-08-24 10:00:00,46.08,47.0,45.88,46.65,171236.0,38.457,39.2248,38.2901,38.9327,171236.0
2015-08-24 10:30:00,46.59,47.39,46.2,47.26,223395.0,38.8826,39.5503,38.5571,39.4418,223395.0
2015-08-24 11:00:00,47.3,47.42,46.73,46.83,155968.0,39.4752,39.5753,38.9994,39.0829,155968.0
2015-08-24 11:30:00,46.83,47.97,46.75,47.91,149744.0,39.0829,40.0343,39.0161,39.9842,149744.0
2015-08-24 12:00:00,47.85,48.42,47.5,48.27,110593.0,39.9342,40.4099,39.6421,40.2847,110593.0
2015-08-24 12:30:00,48.25,48.55,48.06,48.43,154704.0,40.268,40.5184,40.1094,40.4182,154704.0
2015-08-24 13:00:00,48.46,48.66,48.02,48.11,73949.0,40.4433,40.6102,40.076,40.1512,73949.0
2015-08-24 13:30:00,48.11,48.21,47.78,47.86,147121.0,40.1512,40.2346,39.8757,39.9425,147121.0
2015-08-24 14:00:00,47.85,48.15,47.64,47.82,199057.0,39.9342,40.1845,39.7589,39.9091,199057.0
2015-08-24 14:30:00,47.8,48.05,47.01,47.1,117623.0,39.8924,40.1011,39.2331,39.3082,117623.0
2015-08-24 15:00:00,47.08,47.47,46.58,46.67,144004.0,39.2915,39.617,38.8743,38.9494,144004.0
2015-08-24 15:30:00,46.69,47.98,46.55,46.95,325823.0,38.9661,40.0427,38.8492,39.1831,325823.0
2015-08-25 09:30:00,49.0,49.72,48.49,48.92,334155.0,40.8939,41.4948,40.4683,40.8272,334155.0
2015-08-25 10:00:00,48.94,49.16,48.5,48.55,200050.0,40.8438,41.0275,40.4766,40.5184,200050.0
2015-08-25 10:30:00,48.55,48.61,48.29,48.31,97622.0,40.5184,40.5684,40.3014,40.3181,97622.0
2015-08-25 11:00:00,48.34,48.93,48.34,48.71,86055.0,40.3431,40.8355,40.3431,40.6519,86055.0
2015-08-25 11:30:00,48.74,48.89,48.45,48.45,92449.0,40.6769,40.8021,40.4349,40.4349,92449.0
2015-08-25 12:00:00,48.48,48.66,48.39,48.49,62043.0,40.4599,40.6102,40.3848,40.4683,62043.0
2015-08-25 12:30:00,48.49,48.52,48.28,48.28,65134.0,40.4683,40.4933,40.293,40.293,65134.0
2015-08-25 13:00:00,48.3,48.35,47.58,47.59,93720.0,40.3097,40.3515,39.7088,39.7172,93720.0
2015-08-25 13:30:00,47.56,47.79,47.41,47.65,63021.0,39.6921,39.8841,39.567,39.7673,63021.0
2015-08-25 14:00:00,47.64,47.74,47.38,47.58,82456.0,39.7589,39.8424,39.5419,39.7088,82456.0
2015-08-25 14:30:00,47.6,47.88,47.5,47.75,73803.0,39.7255,39.9592,39.6421,39.8507,73803.0
2015-08-25 15:00:00,47.76,47.79,47.2,47.27,118552.0,39.8591,39.8841,39.3917,39.4501,118552.0
2015-08-25 15:30:00,47.23,47.32,46.3,46.33,466121.0,39.4167,39.4918,38.6406,38.6656,466121.0
2015-08-26 09:30:00,47.42,47.67,46.76,47.09,111487.0,39.5753,39.7839,39.0245,39.2999,111487.0
2015-08-26 10:00:00,47.1,47.19,46.66,47.02,72081.0,39.3082,39.3834,38.941,39.2415,72081.0
2015-08-26 10:30:00,47.02,47.25,46.83,46.86,61479.0,39.2415,39.4334,39.0829,39.1079,61479.0
2015-08-26 11:00:00,46.86,47.1,46.73,47.02,67525.0,39.1079,39.3082,38.9994,39.2415,67525.0
2015-08-26 11:30:00,47.01,47.04,46.62,46.84,68584.0,39.2331,39.2582,38.9076,39.0913,68584.0
2015-08-26 12:00:00,46.82,46.9,46.63,46.63,68090.0,39.0746,39.1413,38.916,38.916,68090.0
2015-08-26 12:30:00,46.65,46.78,46.37,46.78,59675.0,38.9327,39.0412,38.699,39.0412,59675.0
2015-08-26 13:00:00,46.74,47.03,46.61,47.03,124373.0,39.0078,39.2498,38.8993,39.2498,124373.0
2015-08-26 13:30:00,47.0,47.24,46.92,47.19,62763.0,39.2248,39.4251,39.158,39.3834,62763.0
2015-08-26 14:00:00,47.21,47.28,46.93,47.05,59016.0,39.4,39.4585,39.1664,39.2665,59016.0
2015-08-26 14:30:00,47.06,47.54,47.0,47.51,68160.0,39.2749,39.6755,39.2248,39.6504,68160.0
2015-08-26 15:00:00,47.5,47.96,47.38,47.8,134460.0,39.6421,40.026,39.5419,39.8924,134460.0
2015-08-26 15:30:00,47.82,48.16,47.8,48.11,226544.0,39.9091,40.1929,39.8924,40.1512,226544.0
2015-08-27 09:30:00,48.67,49.23,48.63,48.79,80224.0,40.6185,41.0859,40.5851,40.7187,80224.0
2015-08-27 10:00:00,48.82,48.96,48.53,48.67,42137.0,40.7437,40.8605,40.5017,40.6185,42137.0
2015-08-27 10:30:00,48.65,48.94,48.56,48.93,56267.0,40.6018,40.8438,40.5267,40.8355,56267.0
2015-08-27 11:00:00,48.93,49.19,48.87,49.09,57978.0,40.8355,41.0525,40.7854,40.969,57978.0
2015-08-27 11:30:00,49.11,49.33,48.98,49.33,37572.0,40.9857,41.1693,40.8772,41.1693,37572.0
2015-08-27 12:00:00,49.31,49.55,49.3,49.55,36453.0,41.1526,41.3529,41.1443,41.3529,36453.0
2015-08-27 12:30:00,49.54,49.74,49.42,49.74,35242.0,41.3446,41.5115,41.2444,41.5115,35242.0
2015-08-27 13:00:00,49.76,49.83,49.57,49.61,34336.0,41.5282,41.5866,41.3696,41.403,34336.0
2015-08-27 13:30:00,49.62,49.73,49.48,49.61,37615.0,41.4114,41.5032,41.2945,41.403,37615.0
2015-08-27 14:00:00,49.6,49.63,49.16,49.23,46211.0,41.3947,41.4197,41.0275,41.0859,46211.0
2015-08-27 14:30:00,49.23,49.44,48.79,48.84,45213.0,41.0859,41.2611,40.7187,40.7604,45213.0
2015-08-27 15:00:00,48.88,49.17,48.61,49.14,114747.0,40.7938,41.0358,40.5684,41.0108,114747.0
2015-08-27 15:30:00,49.16,49.63,49.02,49.6,287509.0,41.0275,41.4197,40.9106,41.3947,287509.0
2015-08-28 09:30:00,49.21,50.12,49.17,49.79,80072.0,41.0692,41.8286,41.0358,41.5532,80072.0
2015-08-28 10:00:00,49.75,50.05,49.43,49.91,101098.0,41.5199,41.7702,41.2528,41.6534,101098.0
2015-08-28 10:30:00,49.9,50.15,49.76,49.77,130564.0,41.645,41.8537,41.5282,41.5365,130564.0
2015-08-28 11:00:00,49.8,50.06,49.71,50.02,58066.0,41.5616,41.7786,41.4865,41.7452,58066.0
2015-08-28 11:30:00,50.02,50.14,49.69,49.75,44256.0,41.7452,41.8453,41.4698,41.5199,44256.0
2015-08-28 12:00:00,49.74,49.91,49.69,49.9,37734.0,41.5115,41.6534,41.4698,41.645,37734.0
2015-08-28 12:30:00,49.88,50.0,49.84,49.87,28845.0,41.6283,41.7285,41.595,41.62,28845.0
2015-08-28 13:00:00,49.85,49.92,49.6,49.6,33207.0,41.6033,41.6617,41.3947,41.3947,33207.0
2015-08-28 13:30:00,49.61,49.77,49.46,49.66,40804.0,41.403,41.5365,41.2778,41.4447,40804.0
2015-08-28 14:00:00,49.66,49.92,49.66,49.83,61428.0,41.4447,41.6617,41.4447,41.5866,61428.0
2015-08-28 14:30:00,49.85,50.02,49.7,50.0,76409.0,41.6033,41.7452,41.4781,41.7285,76409.0
2015-08-28 15:00:00,50.0,50.0,49.72,49.82,81291.0,41.7285,41.7285,41.4948,41.5783,81291.0
2015-08-28 15:30:00,49.79,49.9,49.56,49.89,119578.0,41.5532,41.645,41.3613,41.6367,119578.0
2015-08-31 09:30:00,49.56,49.83,49.46,49.46,100138.0,41.3613,41.5866,41.2778,41.2778,100138.0
2015-08-31 10:00:00,49.49,49.62,49.23,49.6,86100.0,41.3029,41.4114,41.0859,41.3947,86100.0
2015-08-31 10:30:00,49.61,49.74,49.53,49.55,56802.0,41.403,41.5115,41.3362,41.3529,56802.0
2015-08-31 11:00:00,49.54,49.9,49.43,49.88,62754.0,41.3446,41.645,41.2528,41.6283,62754.0
2015-08-31 11:30:00,49.88,50.13,49.8,50.0,105192.0,41.6283,41.837,41.5616,41.7285,105192.0
2015-08-31 12:00:00,49.99,50.21,49.97,50.17,58638.0,41.7201,41.9038,41.7035,41.8704,58638.0
2015-08-31 12:30:00,50.16,50.16,50.02,50.02,43084.0,41.862,41.862,41.7452,41.7452,43084.0
2015-08-31 13:00:00,50.01,50.06,49.8,49.98,51286.0,41.7368,41.7786,41.5616,41.7118,51286.0
2015-08-31 13:30:00,49.96,49.96,49.67,49.73,44848.0,41.6951,41.6951,41.4531,41.5032,44848.0
2015-08-31 14:00:00,49.76,49.8,49.48,49.63,71716.0,41.5282,41.5616,41.2945,41.4197,71716.0
2015-08-31 14:30:00,49.64,49.82,49.6,49.82,351238.0,41.428,41.5783,41.3947,41.5783,351238.0
2015-08-31 15:00:00,49.82,50.12,49.82,50.09,366592.0,41.5783,41.8286,41.5783,41.8036,366592.0
2015-08-31 15:30:00,50.09,50.34,50.08,50.11,707230.0,41.8036,42.0122,41.7953,41.8203,707230.0
2015-09-01 09:30:00,48.27,49.27,48.22,48.96,103497.0,40.2847,41.1193,40.243,40.8605,103497.0
2015-09-01 10:00:00,48.87,49.08,48.64,49.05,62191.0,40.7854,40.9607,40.5935,40.9357,62191.0
2015-09-01 10:30:00,49.08,49.3,48.91,49.04,53406.0,40.9607,41.1443,40.8188,40.9273,53406.0
2015-09-01 11:00:00,49.06,49.26,48.9,49.08,57164.0,40.944,41.1109,40.8105,40.9607,57164.0
2015-09-01 11:30:00,49.1,49.21,48.98,49.06,43947.0,40.9774,41.0692,40.8772,40.944,43947.0
2015-09-01 12:00:00,49.07,49.1,48.8,48.8,30840.0,40.9523,40.9774,40.727,40.727,30840.0
2015-09-01 12:30:00,48.77,48.81,48.42,48.42,58721.0,40.702,40.7354,40.4099,40.4099,58721.0
2015-09-01 13:00:00,48.41,48.58,48.27,48.56,75674.0,40.4015,40.5434,40.2847,40.5267,75674.0
2015-09-01 13:30:00,48.54,48.75,48.5,48.7,46406.0,40.51,40.6853,40.4766,40.6436,46406.0
2015-09-01 14:00:00,48.67,48.67,48.24,48.36,44797.0,40.6185,40.6185,40.2597,40.3598,44797.0
2015-09-01 14:30:00,48.34,48.55,48.3,48.34,53127.0,40.3431,40.5184,40.3097,40.3431,53127.0
2015-09-01 15:00:00,48.36,48.41,48.03,48.05,220668.0,40.3598,40.4015,40.0844,40.1011,220668.0
2015-09-01 15:30:00,48.06,48.15,47.73,48.02,297743.0,40.1094,40.1845,39.834,40.076,297743.0
2015-09-02 09:30:00,48.81,48.94,48.18,48.38,75932.0,40.7354,40.8438,40.2096,40.3765,75932.0
2015-09-02 10:00:00,48.42,48.66,48.16,48.26,48694.0,40.4099,40.6102,40.1929,40.2763,48694.0
2015-09-02 10:30:00,48.25,48.25,48.02,48.14,60275.0,40.268,40.268,40.076,40.1762,60275.0
2015-09-02 11:00:00,48.14,48.36,48.12,48.24,70100.0,40.1762,40.3598,40.1595,40.2597,70100.0
2015-09-02 11:30:00,48.26,48.27,47.87,48.0,76326.0,40.2763,40.2847,39.9509,40.0594,76326.0
2015-09-02 12:00:00,48.01,48.01,47.82,47.95,63198.0,40.0677,40.0677,39.9091,40.0176,63198.0
2015-09-02 12:30:00,47.96,48.21,47.93,48.21,40707.0,40.026,40.2346,40.0009,40.2346,40707.0
2015-09-02 13:00:00,48.2,48.38,48.16,48.38,53185.0,40.2263,40.3765,40.1929,40.3765,53185.0
2015-09-02 13:30:00,48.37,48.38,48.14,48.23,36867.0,40.3681,40.3765,40.1762,40.2513,36867.0
2015-09-02 14:00:00,48.23,48.37,48.15,48.28,36355.0,40.2513,40.3681,40.1845,40.293,36355.0
2015-09-02 14:30:00,48.31,48.33,48.09,48.29,47015.0,40.3181,40.3348,40.1345,40.3014,47015.0
2015-09-02 15:00:00,48.29,48.41,48.1,48.34,56613.0,40.3014,40.4015,40.1428,40.3431,56613.0
2015-09-02 15:30:00,48.35,48.66,48.3,48.66,171344.0,40.3515,40.6102,40.3097,40.6102,171344.0
2015-09-03 09:30:00,48.68,49.57,48.56,49.37,67593.0,40.6269,41.3696,40.5267,41.2027,67593.0
2015-09-03 10:00:00,49.39,49.63,49.23,49.62,48581.0,41.2194,41.4197,41.0859,41.4114,48581.0
2015-09-03 10:30:00,49.6,49.65,49.39,49.61,57498.0,41.3947,41.4364,41.2194,41.403,57498.0
2015-09-03 11:00:00,49.63,49.65,49.3,49.41,57689.0,41.4197,41.4364,41.1443,41.2361,57689.0
2015-09-03 11:30:00,49.43,49.44,49.18,49.26,46805.0,41.2528,41.2611,41.0441,41.1109,46805.0
2015-09-03 12:00:00,49.25,49.36,49.21,49.25,42966.0,41.1026,41.1944,41.0692,41.1026,42966.0
2015-09-03 12:30:00,49.26,49.26,48.91,48.94,93311.0,41.1109,41.1109,40.8188,40.8438,93311.0
2015-09-03 13:00:00,48.95,48.97,48.62,48.93,53811.0,40.8522,40.8689,40.5768,40.8355,53811.0
2015-09-03 13:30:00,48.94,48.94,48.72,48.72,47667.0,40.8438,40.8438,40.6602,40.6602,47667.0
2015-09-03 14:00:00,48.72,48.9,48.66,48.9,53829.0,40.6602,40.8105,40.6102,40.8105,53829.0
2015-09-03 14:30:00,48.91,49.02,48.83,48.89,62090.0,40.8188,40.9106,40.752,40.8021,62090.0
2015-09-03 15:00:00,48.9,49.03,48.81,48.9,81191.0,40.8105,40.919,40.7354,40.8105,81191.0
2015-09-03 15:30:00,48.88,48.99,48.73,48.83,175274.0,40.7938,40.8856,40.6686,40.752,175274.0
2015-09-04 09:30:00,47.97,48.21,47.74,48.01,143050.0,40.0343,40.2346,39.8424,40.0677,143050.0
2015-09-04 10:00:00,48.01,48.2,47.92,48.06,71557.0,40.0677,40.2263,39.9926,40.1094,71557.0
2015-09-04 10:30:00,48.06,48.2,47.89,48.01,99771.0,40.1094,40.2263,39.9676,40.0677,99771.0
2015-09-04 11:00:00,48.02,48.14,47.83,48.12,44625.0,40.076,40.1762,39.9175,40.1595,44625.0
2015-09-04 11:30:00,48.1,48.19,47.94,48.09,43925.0,40.1428,40.2179,40.0093,40.1345,43925.0
2015-09-04 12:00:00,48.08,48.11,47.88,47.91,42914.0,40.1261,40.1512,39.9592,39.9842,42914.0
2015-09-04 12:30:00,47.9,48.01,47.85,47.86,32357.0,39.9759,40.0677,39.9342,39.9425,32357.0
2015-09-04 13:00:00,47.85,47.88,47.71,47.85,40144.0,39.9342,39.9592,39.8173,39.9342,40144.0
2015-09-04 13:30:00,47.85,47.9,47.69,47.69,36678.0,39.9342,39.9759,39.8006,39.8006,36678.0
2015-09-04 14:00:00,47.69,47.71,47.44,47.51,43109.0,39.8006,39.8173,39.592,39.6504,43109.0
2015-09-04 14:30:00,47.49,47.71,47.42,47.69,38533.0,39.6337,39.8173,39.5753,39.8006,38533.0
2015-09-04 15:00:00,47.7,47.72,47.55,47.63,51715.0,39.809,39.8257,39.6838,39.7506,51715.0
2015-09-04 15:30:00,47.64,47.81,47.53,47.54,142341.0,39.7589,39.9008,39.6671,39.6755,142341.0
2015-09-08 09:30:00,48.47,49.12,48.43,48.74,71982.0,40.4516,40.9941,40.4182,40.6769,71982.0
2015-09-08 10:00:00,48.75,48.86,48.64,48.85,51876.0,40.6853,40.7771,40.5935,40.7687,51876.0
2015-09-08 10:30:00,48.86,49.03,48.65,49.01,64830.0,40.7771,40.919,40.6018,40.9023,64830.0
2015-09-08 11:00:00,49.0,49.19,48.96,49.17,50984.0,40.8939,41.0525,40.8605,41.0358,50984.0
2015-09-08 11:30:00,49.18,49.21,49.04,49.11,77033.0,41.0441,41.0692,40.9273,40.9857,77033.0
2015-09-08 12:00:00,49.11,49.38,49.07,49.37,57670.0,40.9857,41.2111,40.9523,41.2027,57670.0
2015-09-08 12:30:00,49.38,49.6,49.33,49.59,137802.0,41.2111,41.3947,41.1693,41.3863,137802.0
2015-09-08 13:00:00,49.58,49.79,49.57,49.64,166965.0,41.378,41.5532,41.3696,41.428,166965.0
2015-09-08 13:30:00,49.64,49.66,49.5,49.59,59857.0,41.428,41.4447,41.3112,41.3863,59857.0
2015-09-08 14:00:00,49.62,49.64,49.49,49.51,89513.0,41.4114,41.428,41.3029,41.3196,89513.0
2015-09-08 14:30:00,49.52,49.67,49.46,49.65,171848.0,41.3279,41.4531,41.2778,41.4364,171848.0
2015-09-08 15:00:00,49.65,49.68,49.54,49.67,103430.0,41.4364,41.4614,41.3446,41.4531,103430.0
2015-09-08 15:30:00,49.67,49.86,49.64,49.8,217000.0,41.4531,41.6117,41.428,41.5616,217000.0
2015-09-09 09:30:00,50.12,50.71,50.0,50.21,86752.0,41.8286,42.321,41.7285,41.9038,86752.0
2015-09-09 10:00:00,50.21,50.26,49.54,49.74,76977.0,41.9038,41.9455,41.3446,41.5115,76977.0
2015-09-09 10:30:00,49.76,49.83,49.31,49.5,70438.0,41.5282,41.5866,41.1526,41.3112,70438.0
2015-09-09 11:00:00,49.51,49.8,49.44,49.65,53420.0,41.3196,41.5616,41.2611,41.4364,53420.0
2015-09-09 11:30:00,49.66,49.84,49.44,49.66,43601.0,41.4447,41.595,41.2611,41.4447,43601.0
2015-09-09 12:00:00,49.67,49.95,49.57,49.83,55676.0,41.4531,41.6868,41.3696,41.5866,55676.0
2015-09-09 12:30:00,49.86,49.92,49.66,49.72,57764.0,41.6117,41.6617,41.4447,41.4948,57764.0
2015-09-09 13:00:00,49.72,49.96,49.67,49.81,108265.0,41.4948,41.6951,41.4531,41.5699,108265.0
2015-09-09 13:30:00,49.79,49.81,49.48,49.51,80200.0,41.5532,41.5699,41.2945,41.3196,80200.0
2015-09-09 14:00:00,49.54,49.64,49.5,49.55,96999.0,41.3446,41.428,41.3112,41.3529,96999.0
2015-09-09 14:30:00,49.58,49.7,49.45,49.64,107518.0,41.378,41.4781,41.2695,41.428,107518.0
2015-09-09 15:00:00,49.63,49.73,49.46,49.53,169305.0,41.4197,41.5032,41.2778,41.3362,169305.0
2015-09-09 15:30:00,49.54,49.54,49.19,49.35,418255.0,41.3446,41.3446,41.0525,41.186,418255.0
2015-09-10 09:30:00,49.17,50.67,49.02,50.15,353580.0,41.0358,42.2877,40.9106,41.8537,353580.0
2015-09-10 10:00:00,50.12,50.85,49.85,50.79,240869.0,41.8286,42.4379,41.6033,42.3878,240869.0
2015-09-10 10:30:00,50.84,51.58,50.83,51.58,215124.0,42.4295,43.0471,42.4212,43.0471,215124.0
2015-09-10 11:00:00,51.59,51.59,50.68,50.82,149856.0,43.0555,43.0555,42.296,42.4128,149856.0
2015-09-10 11:30:00,50.83,51.32,50.75,51.27,82411.0,42.4212,42.8301,42.3544,42.7884,82411.0
2015-09-10 12:00:00,51.25,51.4,51.2,51.3,80614.0,42.7717,42.8969,42.73,42.8134,80614.0
2015-09-10 12:30:00,51.27,51.67,51.23,51.66,108903.0,42.7884,43.1222,42.755,43.1139,108903.0
2015-09-10 13:00:00,51.65,51.7,51.29,51.68,82872.0,43.1055,43.1473,42.8051,43.1306,82872.0
2015-09-10 13:30:00,51.68,51.85,51.62,51.69,103587.0,43.1306,43.2724,43.0805,43.1389,103587.0
2015-09-10 14:00:00,51.7,51.76,51.47,51.53,101907.0,43.1473,43.1973,42.9553,43.0054,101907.0
2015-09-10 14:30:00,51.52,51.66,51.22,51.28,93074.0,42.997,43.1139,42.7467,42.7967,93074.0
2015-09-10 15:00:00,51.26,51.32,51.09,51.24,196794.0,42.7801,42.8301,42.6382,42.7634,196794.0
2015-09-10 15:30:00,51.24,51.56,51.1,51.5,558467.0,42.7634,43.0304,42.6465,42.9803,558467.0
2015-09-11 09:30:00,51.19,51.46,50.97,51.05,84587.0,42.7216,42.947,42.538,42.6048,84587.0
2015-09-11 10:00:00,50.96,51.08,50.74,50.74,95748.0,42.5297,42.6298,42.3461,42.3461,95748.0
2015-09-11 10:30:00,50.75,50.86,50.59,50.72,83125.0,42.3544,42.4462,42.2209,42.3294,83125.0
2015-09-11 11:00:00,50.73,50.89,50.66,50.89,78741.0,42.3377,42.4713,42.2793,42.4713,78741.0
2015-09-11 11:30:00,50.88,51.17,50.84,51.1,50761.0,42.4629,42.7049,42.4295,42.6465,50761.0
2015-09-11 12:00:00,51.11,51.34,51.1,51.16,59193.0,42.6549,42.8468,42.6465,42.6966,59193.0
2015-09-11 12:30:00,51.18,51.3,51.05,51.19,59292.0,42.7133,42.8134,42.6048,42.7216,59292.0
2015-09-11 13:00:00,51.2,51.2,50.88,50.89,47854.0,42.73,42.73,42.4629,42.4713,47854.0
2015-09-11 13:30:00,50.88,51.02,50.83,50.98,43923.0,42.4629,42.5798,42.4212,42.5464,43923.0
2015-09-11 14:00:00,50.98,51.14,50.86,51.08,62418.0,42.5464,42.6799,42.4462,42.6298,62418.0
2015-09-11 14:30:00,51.1,51.26,51.07,51.13,81393.0,42.6465,42.7801,42.6215,42.6716,81393.0
2015-09-11 15:00:00,51.14,51.31,51.13,51.2,113521.0,42.6799,42.8218,42.6716,42.73,113521.0
2015-09-11 15:30:00,51.2,51.32,51.1,51.21,329697.0,42.73,42.8301,42.6465,42.7383,329697.0
2015-09-14 09:30:00,51.33,51.75,51.3,51.72,159502.0,42.8385,43.189,42.8134,43.164,159502.0
2015-09-14 10:00:00,51.7,52.06,51.69,52.01,261422.0,43.1473,43.4477,43.1389,43.406,261422.0
2015-09-14 10:30:00,52.0,52.51,51.97,52.51,265903.0,43.3976,43.8233,43.3726,43.8233,265903.0
2015-09-14 11:00:00,52.5,52.59,52.12,52.16,105052.0,43.8149,43.89,43.4978,43.5312,105052.0
2015-09-14 11:30:00,52.14,52.16,51.86,52.15,57542.0,43.5145,43.5312,43.2808,43.5228,57542.0
2015-09-14 12:00:00,52.15,52.27,52.01,52.21,60061.0,43.5228,43.623,43.406,43.5729,60061.0
2015-09-14 12:30:00,52.23,52.35,52.16,52.21,56957.0,43.5896,43.6897,43.5312,43.5729,56957.0
2015-09-14 13:00:00,52.21,52.28,52.13,52.16,57148.0,43.5729,43.6313,43.5061,43.5312,57148.0
2015-09-14 13:30:00,52.16,52.4,52.15,52.34,58038.0,43.5312,43.7315,43.5228,43.6814,58038.0
2015-09-14 14:00:00,52.32,52.32,52.1,52.13,90785.0,43.6647,43.6647,43.4811,43.5061,90785.0
2015-09-14 14:30:00,52.12,52.29,52.1,52.23,110250.0,43.4978,43.6397,43.4811,43.5896,110250.0
2015-09-14 15:00:00,52.24,52.24,52.02,52.14,139793.0,43.5979,43.5979,43.4143,43.5145,139793.0
2015-09-14 15:30:00,52.14,52.26,51.97,52.19,320943.0,43.5145,43.6146,43.3726,43.5562,320943.0
2015-09-15 09:30:00,52.42,52.83,52.35,52.7,95215.0,43.7482,44.0903,43.6897,43.9818,95215.0
2015-09-15 10:00:00,52.73,52.77,52.42,52.73,73111.0,44.0069,44.0403,43.7482,44.0069,73111.0
2015-09-15 10:30:00,52.74,52.78,52.58,52.63,104550.0,44.0152,44.0486,43.8817,43.9234,104550.0
2015-09-15 11:00:00,52.64,52.65,52.26,52.3,126882.0,43.9318,43.9401,43.6146,43.648,126882.0
2015-09-15 11:30:00,52.3,52.34,52.17,52.24,74350.0,43.648,43.6814,43.5395,43.5979,74350.0
2015-09-15 12:00:00,52.24,52.52,52.24,52.51,51264.0,43.5979,43.8316,43.5979,43.8233,51264.0
2015-09-15 12:30:00,52.51,52.51,52.02,52.04,79086.0,43.8233,43.8233,43.4143,43.431,79086.0
2015-09-15 13:00:00,52.03,52.27,51.97,52.24,76401.0,43.4227,43.623,43.3726,43.5979,76401.0
2015-09-15 13:30:00,52.23,52.59,52.23,52.56,134922.0,43.5896,43.89,43.5896,43.865,134922.0
2015-09-15 14:00:00,52.56,52.79,52.55,52.65,147518.0,43.865,44.0569,43.8566,43.9401,147518.0
2015-09-15 14:30:00,52.66,52.7,52.56,52.64,117873.0,43.9484,43.9818,43.865,43.9318,117873.0
2015-09-15 15:00:00,52.64,52.77,52.64,52.74,93367.0,43.9318,44.0403,43.9318,44.0152,93367.0
2015-09-15 15:30:00,52.74,52.77,52.57,52.58,216173.0,44.0152,44.0403,43.8733,43.8817,216173.0
2015-09-16 09:30:00,52.57,53.07,52.45,52.62,104378.0,43.8733,44.2906,43.7732,43.9151,104378.0
2015-09-16 10:00:00,52.59,52.93,52.53,52.87,47567.0,43.89,44.1738,43.84,44.1237,47567.0
2015-09-16 10:30:00,52.86,53.03,52.82,53.02,64812.0,44.1154,44.2572,44.082,44.2489,64812.0
2015-09-16 11:00:00,53.0,53.24,52.97,53.14,56632.0,44.2322,44.4325,44.2072,44.349,56632.0
2015-09-16 11:30:00,53.14,53.28,53.06,53.27,56723.0,44.349,44.4659,44.2823,44.4575,56723.0
2015-09-16 12:00:00,53.27,53.27,53.05,53.24,36570.0,44.4575,44.4575,44.2739,44.4325,36570.0
2015-09-16 12:30:00,53.26,53.29,53.13,53.24,48712.0,44.4492,44.4742,44.3407,44.4325,48712.0
2015-09-16 13:00:00,53.21,53.21,53.03,53.11,32241.0,44.4075,44.4075,44.2572,44.324,32241.0
2015-09-16 13:30:00,53.1,53.22,53.06,53.21,27717.0,44.3157,44.4158,44.2823,44.4075,27717.0
2015-09-16 14:00:00,53.21,53.21,52.94,53.0,38349.0,44.4075,44.4075,44.1821,44.2322,38349.0
2015-09-16 14:30:00,52.99,53.18,52.9,53.11,56749.0,44.2239,44.3824,44.1487,44.324,56749.0
2015-09-16 15:00:00,53.11,53.2,53.06,53.13,84315.0,44.324,44.3991,44.2823,44.3407,84315.0
2015-09-16 15:30:00,53.13,53.26,53.05,53.2,238202.0,44.3407,44.4492,44.2739,44.3991,238202.0
2015-09-17 09:30:00,52.8,52.8,52.36,52.43,111584.0,44.0653,44.0653,43.6981,43.7565,111584.0
2015-09-17 10:00:00,52.42,52.47,52.23,52.27,72665.0,43.7482,43.7899,43.5896,43.623,72665.0
2015-09-17 10:30:00,52.28,52.29,51.84,51.91,159506.0,43.6313,43.6397,43.2641,43.3225,159506.0
2015-09-17 11:00:00,51.91,52.04,51.85,52.04,62744.0,43.3225,43.431,43.2724,43.431,62744.0
2015-09-17 11:30:00,52.06,52.08,51.87,51.88,117691.0,43.4477,43.4644,43.2891,43.2975,117691.0
2015-09-17 12:00:00,51.89,51.93,51.8,51.89,40645.0,43.3058,43.3392,43.2307,43.3058,40645.0
2015-09-17 12:30:00,51.9,51.92,51.74,51.89,53445.0,43.3142,43.3309,43.1806,43.3058,53445.0
2015-09-17 13:00:00,51.91,51.95,51.8,51.9,161187.0,43.3225,43.3559,43.2307,43.3142,161187.0
2015-09-17 13:30:00,51.91,51.94,51.72,51.72,101808.0,43.3225,43.3476,43.164,43.164,101808.0
2015-09-17 14:00:00,51.73,52.01,51.37,51.8,116817.0,43.1723,43.406,42.8719,43.2307,116817.0
2015-09-17 14:30:00,51.81,52.17,51.8,51.93,351176.0,43.2391,43.5395,43.2307,43.3392,351176.0
2015-09-17 15:00:00,51.93,51.98,51.09,51.46,218872.0,43.3392,43.3809,42.6382,42.947,218872.0
2015-09-17 15:30:00,51.45,51.6,51.2,51.31,316684.0,42.9386,43.0638,42.73,42.8218,316684.0
2015-09-18 09:30:00,50.64,51.0,50.33,50.53,371451.0,42.2626,42.5631,42.0039,42.1708,371451.0
2015-09-18 10:00:00,50.57,50.93,50.49,50.81,54902.0,42.2042,42.5046,42.1374,42.4045,54902.0
2015-09-18 10:30:00,50.81,51.08,50.61,51.04,62764.0,42.4045,42.6298,42.2376,42.5964,62764.0
2015-09-18 11:00:00,51.06,51.14,50.91,51.02,124070.0,42.6131,42.6799,42.488,42.5798,124070.0
2015-09-18 11:30:00,50.99,51.2,50.93,51.02,81152.0,42.5547,42.73,42.5046,42.5798,81152.0
2015-09-18 12:00:00,51.01,51.02,50.62,50.68,39698.0,42.5714,42.5798,42.2459,42.296,39698.0
2015-09-18 12:30:00,50.67,50.74,50.56,50.64,64725.0,42.2877,42.3461,42.1959,42.2626,64725.0
2015-09-18 13:00:00,50.64,50.75,50.36,50.47,48134.0,42.2626,42.3544,42.0289,42.1207,48134.0
2015-09-18 13:30:00,50.48,50.48,50.17,50.19,66450.0,42.1291,42.1291,41.8704,41.8871,66450.0
2015-09-18 14:00:00,50.16,50.48,50.12,50.45,59570.0,41.862,42.1291,41.8286,42.104,59570.0
2015-09-18 14:30:00,50.45,50.46,50.28,50.39,75032.0,42.104,42.1124,41.9622,42.054,75032.0
2015-09-18 15:00:00,50.39,50.42,50.15,50.21,122582.0,42.054,42.079,41.8537,41.9038,122582.0
2015-09-18 15:30:00,50.2,50.45,50.12,50.42,555819.0,41.8954,42.104,41.8286,42.079,555819.0
2015-09-21 09:30:00,50.58,50.67,50.16,50.24,178953.0,42.2125,42.2877,41.862,41.9288,178953.0
2015-09-21 10:00:00,50.24,50.31,50.08,50.09,155362.0,41.9288,41.9872,41.7953,41.8036,155362.0
2015-09-21 10:30:00,50.1,50.32,50.09,50.24,153418.0,41.812,41.9956,41.8036,41.9288,153418.0
2015-09-21 11:00:00,50.22,50.24,49.83,49.86,97454.0,41.9121,41.9288,41.5866,41.6117,97454.0
2015-09-21 11:30:00,49.86,49.88,49.61,49.67,69036.0,41.6117,41.6283,41.403,41.4531,69036.0
2015-09-21 12:00:00,49.67,49.7,49.52,49.7,54739.0,41.4531,41.4781,41.3279,41.4781,54739.0
2015-09-21 12:30:00,49.69,49.69,49.3,49.34,63834.0,41.4698,41.4698,41.1443,41.1777,63834.0
2015-09-21 13:00:00,49.32,49.35,49.23,49.3,72268.0,41.161,41.186,41.0859,41.1443,72268.0
2015-09-21 13:30:00,49.31,49.39,49.2,49.21,90789.0,41.1526,41.2194,41.0608,41.0692,90789.0
2015-09-21 14:00:00,49.21,49.3,49.15,49.19,72492.0,41.0692,41.1443,41.0191,41.0525,72492.0
2015-09-21 14:30:00,49.2,49.36,49.11,49.36,133270.0,41.0608,41.1944,40.9857,41.1944,133270.0
2015-09-21 15:00:00,49.36,49.4,49.21,49.23,177696.0,41.1944,41.2278,41.0692,41.0859,177696.0
2015-09-21 15:30:00,49.23,49.26,49.05,49.2,314814.0,41.0859,41.1109,40.9357,41.0608,314814.0
2015-09-22 09:30:00,49.14,49.6,48.52,49.0,403959.0,41.0108,41.3947,40.4933,40.8939,403959.0
2015-09-22 10:00:00,48.98,49.02,48.47,48.63,120742.0,40.8772,40.9106,40.4516,40.5851,120742.0
2015-09-22 10:30:00,48.64,48.69,48.52,48.63,179807.0,40.5935,40.6352,40.4933,40.5851,179807.0
2015-09-22 11:00:00,48.62,48.93,48.6,48.91,210270.0,40.5768,40.8355,40.5601,40.8188,210270.0
2015-09-22 11:30:00,48.9,49.34,48.9,49.33,106845.0,40.8105,41.1777,40.8105,41.1693,106845.0
2015-09-22 12:00:00,49.34,49.64,49.26,49.48,127207.0,41.1777,41.428,41.1109,41.2945,127207.0
2015-09-22 12:30:00,49.48,49.48,48.97,49.22,155224.0,41.2945,41.2945,40.8689,41.0775,155224.0
2015-09-22 13:00:00,49.21,49.48,49.2,49.39,96881.0,41.0692,41.2945,41.0608,41.2194,96881.0
2015-09-22 13:30:00,49.39,49.53,49.32,49.42,73019.0,41.2194,41.3362,41.161,41.2444,73019.0
2015-09-22 14:00:00,49.42,49.48,49.29,49.44,81243.0,41.2444,41.2945,41.1359,41.2611,81243.0
2015-09-22 14:30:00,49.44,49.58,49.27,49.43,95355.0,41.2611,41.378,41.1193,41.2528,95355.0
2015-09-22 15:00:00,49.44,49.47,49.33,49.45,115929.0,41.2611,41.2862,41.1693,41.2695,115929.0
2015-09-22 15:30:00,49.46,49.52,49.32,49.41,270801.0,41.2778,41.3279,41.161,41.2361,270801.0
2015-09-23 09:30:00,49.22,49.36,48.94,49.02,109600.0,41.0775,41.1944,40.8438,40.9106,109600.0
2015-09-23 10:00:00,49.04,49.18,49.0,49.12,139112.0,40.9273,41.0441,40.8939,40.9941,139112.0
2015-09-23 10:30:00,49.13,49.38,49.12,49.3,72382.0,41.0024,41.2111,40.9941,41.1443,72382.0
2015-09-23 11:00:00,49.29,49.3,48.94,48.99,66760.0,41.1359,41.1443,40.8438,40.8856,66760.0
2015-09-23 11:30:00,48.99,49.01,48.52,48.66,111046.0,40.8856,40.9023,40.4933,40.6102,111046.0
2015-09-23 12:00:00,48.67,48.74,48.58,48.71,58119.0,40.6185,40.6769,40.5434,40.6519,58119.0
2015-09-23 12:30:00,48.72,48.72,48.46,48.51,94031.0,40.6602,40.6602,40.4433,40.485,94031.0
2015-09-23 13:00:00,48.5,48.58,48.27,48.28,86290.0,40.4766,40.5434,40.2847,40.293,86290.0
2015-09-23 13:30:00,48.27,48.46,48.27,48.38,111304.0,40.2847,40.4433,40.2847,40.3765,111304.0
2015-09-23 14:00:00,48.39,48.57,48.28,48.31,123307.0,40.3848,40.5351,40.293,40.3181,123307.0
2015-09-23 14:30:00,48.32,48.38,48.08,48.15,141214.0,40.3264,40.3765,40.1261,40.1845,141214.0
2015-09-23 15:00:00,48.14,48.21,48.07,48.08,126230.0,40.1762,40.2346,40.1178,40.1261,126230.0
2015-09-23 15:30:00,48.09,48.11,47.86,47.87,508890.0,40.1345,40.1512,39.9425,39.9509,508890.0
2015-09-24 09:30:00,47.34,47.56,46.77,47.24,239155.0,39.5085,39.6921,39.0328,39.4251,239155.0
2015-09-24 10:00:00,47.23,47.4,47.03,47.04,138663.0,39.4167,39.5586,39.2498,39.2582,138663.0
2015-09-24 10:30:00,47.03,47.13,46.79,46.85,182484.0,39.2498,39.3333,39.0495,39.0996,182484.0
2015-09-24 11:00:00,46.85,47.02,46.76,46.89,149051.0,39.0996,39.2415,39.0245,39.133,149051.0
2015-09-24 11:30:00,46.89,47.22,46.89,47.16,121818.0,39.133,39.4084,39.133,39.3583,121818.0
2015-09-24 12:00:00,47.16,47.43,47.13,47.41,93219.0,39.3583,39.5836,39.3333,39.567,93219.0
2015-09-24 12:30:00,47.42,47.59,47.29,47.3,97794.0,39.5753,39.7172,39.4668,39.4752,97794.0
2015-09-24 13:00:00,47.3,47.43,47.14,47.22,73202.0,39.4752,39.5836,39.3416,39.4084,73202.0
2015-09-24 13:30:00,47.23,47.52,47.19,47.51,75686.0,39.4167,39.6588,39.3834,39.6504,75686.0
2015-09-24 14:00:00,47.51,47.89,47.48,47.8,144186.0,39.6504,39.9676,39.6254,39.8924,144186.0
2015-09-24 14:30:00,47.8,48.61,47.74,48.4,254562.0,39.8924,40.5684,39.8424,40.3932,254562.0
2015-09-24 15:00:00,48.4,48.46,48.03,48.31,142246.0,40.3932,40.4433,40.0844,40.3181,142246.0
2015-09-24 15:30:00,48.3,48.35,48.12,48.2,221461.0,40.3097,40.3515,40.1595,40.2263,221461.0
2015-09-25 09:30:00,48.94,49.27,48.48,48.87,130289.0,40.8438,41.1193,40.4599,40.7854,130289.0
2015-09-25 10:00:00,48.88,48.93,48.4,48.44,90563.0,40.7938,40.8355,40.3932,40.4266,90563.0
2015-09-25 10:30:00,48.45,48.53,48.33,48.49,97299.0,40.4349,40.5017,40.3348,40.4683,97299.0
2015-09-25 11:00:00,48.49,48.69,48.42,48.64,80229.0,40.4683,40.6352,40.4099,40.5935,80229.0
2015-09-25 11:30:00,48.65,48.74,48.47,48.73,82165.0,40.6018,40.6769,40.4516,40.6686,82165.0
2015-09-25 12:00:00,48.72,48.72,48.49,48.53,66741.0,40.6602,40.6602,40.4683,40.5017,66741.0
2015-09-25 12:30:00,48.54,48.63,48.52,48.59,45049.0,40.51,40.5851,40.4933,40.5517,45049.0
2015-09-25 13:00:00,48.6,48.78,48.6,48.66,67949.0,40.5601,40.7103,40.5601,40.6102,67949.0
2015-09-25 13:30:00,48.66,48.66,48.51,48.6,63222.0,40.6102,40.6102,40.485,40.5601,63222.0
2015-09-25 14:00:00,48.6,48.7,48.36,48.39,153199.0,40.5601,40.6436,40.3598,40.3848,153199.0
2015-09-25 14:30:00,48.37,48.4,48.13,48.35,170912.0,40.3681,40.3932,40.1678,40.3515,170912.0
2015-09-25 15:00:00,48.36,48.4,47.96,48.36,186932.0,40.3598,40.3932,40.026,40.3598,186932.0
2015-09-25 15:30:00,48.36,48.66,48.3,48.62,510188.0,40.3598,40.6102,40.3097,40.5768,510188.0
2015-09-28 09:30:00,48.17,48.74,48.17,48.5,218210.0,40.2012,40.6769,40.2012,40.4766,218210.0
2015-09-28 10:00:00,48.52,48.58,48.29,48.56,247830.0,40.4933,40.5434,40.3014,40.5267,247830.0
2015-09-28 10:30:00,48.57,48.57,48.33,48.51,159076.0,40.5351,40.5351,40.3348,40.485,159076.0
2015-09-28 11:00:00,48.49,48.65,48.38,48.43,121512.0,40.4683,40.6018,40.3765,40.4182,121512.0
2015-09-28 11:30:00,48.43,48.62,48.4,48.54,158966.0,40.4182,40.5768,40.3932,40.51,158966.0
2015-09-28 12:00:00,48.53,48.64,48.41,48.64,152118.0,40.5017,40.5935,40.4015,40.5935,152118.0
2015-09-28 12:30:00,48.63,48.7,48.49,48.61,154724.0,40.5851,40.6436,40.4683,40.5684,154724.0
2015-09-28 13:00:00,48.61,48.77,48.52,48.64,127104.0,40.5684,40.702,40.4933,40.5935,127104.0
2015-09-28 13:30:00,48.64,48.74,48.59,48.63,146488.0,40.5935,40.6769,40.5517,40.5851,146488.0
2015-09-28 14:00:00,48.64,48.72,48.48,48.72,176330.0,40.5935,40.6602,40.4599,40.6602,176330.0
2015-09-28 14:30:00,48.72,48.81,48.61,48.68,213340.0,40.6602,40.7354,40.5684,40.6269,213340.0
2015-09-28 15:00:00,48.68,48.73,48.5,48.53,343128.0,40.6269,40.6686,40.4766,40.5017,343128.0
2015-09-28 15:30:00,48.53,48.68,48.44,48.5,878266.0,40.5017,40.6269,40.4266,40.4766,878266.0
2015-09-29 09:30:00,48.16,48.57,47.73,48.05,286219.0,40.1929,40.5351,39.834,40.1011,286219.0
2015-09-29 10:00:00,48.04,48.55,47.99,48.51,191366.0,40.0927,40.5184,40.051,40.485,191366.0
2015-09-29 10:30:00,48.51,48.56,48.05,48.13,247284.0,40.485,40.5267,40.1011,40.1678,247284.0
2015-09-29 11:00:00,48.13,48.2,47.84,48.04,359090.0,40.1678,40.2263,39.9258,40.0927,359090.0
2015-09-29 11:30:00,48.04,48.06,47.77,47.95,123870.0,40.0927,40.1094,39.8674,40.0176,123870.0
2015-09-29 12:00:00,47.95,48.13,47.76,48.06,89556.0,40.0176,40.1678,39.8591,40.1094,89556.0
2015-09-29 12:30:00,48.08,48.1,47.86,47.87,84956.0,40.1261,40.1428,39.9425,39.9509,84956.0
2015-09-29 13:00:00,47.87,48.09,47.85,48.05,107987.0,39.9509,40.1345,39.9342,40.1011,107987.0
2015-09-29 13:30:00,48.07,48.25,48.06,48.21,98633.0,40.1178,40.268,40.1094,40.2346,98633.0
2015-09-29 14:00:00,48.21,48.3,48.05,48.25,106369.0,40.2346,40.3097,40.1011,40.268,106369.0
2015-09-29 14:30:00,48.24,48.25,47.93,47.96,119491.0,40.2597,40.268,40.0009,40.026,119491.0
2015-09-29 15:00:00,47.96,48.08,47.89,47.92,162268.0,40.026,40.1261,39.9676,39.9926,162268.0
2015-09-29 15:30:00,47.92,48.31,47.91,48.19,462523.0,39.9926,40.3181,39.9842,40.2179,462523.0
2015-09-30 09:30:00,48.91,49.11,48.68,48.72,192701.0,40.8188,40.9857,40.6269,40.6602,192701.0
2015-09-30 10:00:00,48.73,49.26,48.73,49.09,367681.0,40.6686,41.1109,40.6686,40.969,367681.0
2015-09-30 10:30:00,49.08,49.17,48.89,48.92,124077.0,40.9607,41.0358,40.8021,40.8272,124077.0
2015-09-30 11:00:00,48.92,49.29,48.88,49.25,90830.0,40.8272,41.1359,40.7938,41.1026,90830.0
2015-09-30 11:30:00,49.25,49.28,48.93,49.08,80319.0,41.1026,41.1276,40.8355,40.9607,80319.0
2015-09-30 12:00:00,49.09,49.19,49.0,49.17,59136.0,40.969,41.0525,40.8939,41.0358,59136.0
2015-09-30 12:30:00,49.17,49.21,48.96,49.0,62465.0,41.0358,41.0692,40.8605,40.8939,62465.0
2015-09-30 13:00:00,49.01,49.32,48.98,49.32,48132.0,40.9023,41.161,40.8772,41.161,48132.0
2015-09-30 13:30:00,49.31,49.64,49.24,49.64,80983.0,41.1526,41.428,41.0942,41.428,80983.0
2015-09-30 14:00:00,49.63,49.7,49.6,49.67,89951.0,41.4197,41.4781,41.3947,41.4531,89951.0
2015-09-30 14:30:00,49.68,49.86,49.61,49.85,85481.0,41.4614,41.6117,41.403,41.6033,85481.0
2015-09-30 15:00:00,49.85,49.9,49.64,49.69,91141.0,41.6033,41.645,41.428,41.4698,91141.0
2015-09-30 15:30:00,49.7,50.04,49.67,49.99,399864.0,41.4781,41.7619,41.4531,41.7201,399864.0
2015-10-01 09:30:00,50.1,50.1,49.35,49.43,175374.0,41.812,41.812,41.186,41.2528,175374.0
2015-10-01 10:00:00,49.43,49.71,49.31,49.6,150086.0,41.2528,41.4865,41.1526,41.3947,150086.0
2015-10-01 10:30:00,49.62,49.64,49.33,49.43,182912.0,41.4114,41.428,41.1693,41.2528,182912.0
2015-10-01 11:00:00,49.43,49.43,49.19,49.35,73632.0,41.2528,41.2528,41.0525,41.186,73632.0
2015-10-01 11:30:00,49.35,49.38,48.79,48.87,57613.0,41.186,41.2111,40.7187,40.7854,57613.0
2015-10-01 12:00:00,48.86,49.02,48.72,48.96,69156.0,40.7771,40.9106,40.6602,40.8605,69156.0
2015-10-01 12:30:00,48.98,49.04,48.82,48.93,63798.0,40.8772,40.9273,40.7437,40.8355,63798.0
2015-10-01 13:00:00,48.92,48.96,48.77,48.86,42298.0,40.8272,40.8605,40.702,40.7771,42298.0
2015-10-01 13:30:00,48.87,49.04,48.85,49.04,89216.0,40.7854,40.9273,40.7687,40.9273,89216.0
2015-10-01 14:00:00,49.04,49.4,49.02,49.31,121643.0,40.9273,41.2278,40.9106,41.1526,121643.0
2015-10-01 14:30:00,49.31,49.46,49.26,49.39,134556.0,41.1526,41.2778,41.1109,41.2194,134556.0
2015-10-01 15:00:00,49.38,49.58,49.36,49.39,124277.0,41.2111,41.378,41.1944,41.2194,124277.0
2015-10-01 15:30:00,49.37,49.6,49.31,49.6,168204.0,41.2027,41.3947,41.1526,41.3947,168204.0
2015-10-02 09:30:00,49.15,49.36,48.85,49.11,192908.0,41.0191,41.1944,40.7687,40.9857,192908.0
2015-10-02 10:00:00,49.07,49.49,48.89,49.16,92249.0,40.9523,41.3029,40.8021,41.0275,92249.0
2015-10-02 10:30:00,49.17,49.43,49.14,49.39,56581.0,41.0358,41.2528,41.0108,41.2194,56581.0
2015-10-02 11:00:00,49.41,49.57,49.14,49.4,47605.0,41.2361,41.3696,41.0108,41.2278,47605.0
2015-10-02 11:30:00,49.39,49.6,49.38,49.57,45552.0,41.2194,41.3947,41.2111,41.3696,45552.0
2015-10-02 12:00:00,49.58,49.85,49.54,49.79,58735.0,41.378,41.6033,41.3446,41.5532,58735.0
2015-10-02 12:30:00,49.81,49.99,49.63,49.86,117070.0,41.5699,41.7201,41.4197,41.6117,117070.0
2015-10-02 13:00:00,49.85,50.04,49.77,49.86,81350.0,41.6033,41.7619,41.5365,41.6117,81350.0
2015-10-02 13:30:00,49.86,49.95,49.69,49.7,59425.0,41.6117,41.6868,41.4698,41.4781,59425.0
2015-10-02 14:00:00,49.71,49.92,49.67,49.84,54549.0,41.4865,41.6617,41.4531,41.595,54549.0
2015-10-02 14:30:00,49.83,49.96,49.81,49.86,55752.0,41.5866,41.6951,41.5699,41.6117,55752.0
2015-10-02 15:00:00,49.86,50.3,49.8,50.3,83356.0,41.6117,41.9789,41.5616,41.9789,83356.0
2015-10-02 15:30:00,50.3,50.43,50.22,50.43,160610.0,41.9789,42.0874,41.9121,42.0874,160610.0
2015-10-05 09:30:00,50.61,51.48,50.53,51.11,155767.0,42.2376,42.9637,42.1708,42.6549,155767.0
2015-10-05 10:00:00,51.1,51.62,50.94,51.58,204462.0,42.6465,43.0805,42.513,43.0471,204462.0
2015-10-05 10:30:00,51.61,51.68,51.23,51.39,69124.0,43.0722,43.1306,42.755,42.8885,69124.0
2015-10-05 11:00:00,51.41,51.84,51.39,51.71,93177.0,42.9052,43.2641,42.8885,43.1556,93177.0
2015-10-05 11:30:00,51.73,51.86,51.65,51.84,101295.0,43.1723,43.2808,43.1055,43.2641,101295.0
2015-10-05 12:00:00,51.84,51.9,51.71,51.77,120882.0,43.2641,43.3142,43.1556,43.2057,120882.0
2015-10-05 12:30:00,51.77,51.96,51.76,51.95,154370.0,43.2057,43.3643,43.1973,43.3559,154370.0
2015-10-05 13:00:00,51.95,52.09,51.84,51.98,66965.0,43.3559,43.4727,43.2641,43.3809,66965.0
2015-10-05 13:30:00,51.98,52.02,51.87,51.95,35277.0,43.3809,43.4143,43.2891,43.3559,35277.0
2015-10-05 14:00:00,51.94,51.99,51.81,51.95,45785.0,43.3476,43.3893,43.2391,43.3559,45785.0
2015-10-05 14:30:00,51.95,52.09,51.94,52.03,63580.0,43.3559,43.4727,43.3476,43.4227,63580.0
2015-10-05 15:00:00,52.04,52.08,51.82,51.83,105666.0,43.431,43.4644,43.2474,43.2558,105666.0
2015-10-05 15:30:00,51.83,51.87,51.68,51.73,268057.0,43.2558,43.2891,43.1306,43.1723,268057.0
2015-10-06 09:30:00,51.77,52.14,51.15,51.93,97294.0,43.2057,43.5145,42.6882,43.3392,97294.0
2015-10-06 10:00:00,51.95,51.99,51.45,51.49,151398.0,43.3559,43.3893,42.9386,42.972,151398.0
2015-10-06 10:30:00,51.49,51.87,51.41,51.74,96253.0,42.972,43.2891,42.9052,43.1806,96253.0
2015-10-06 11:00:00,51.74,52.28,51.73,52.25,116445.0,43.1806,43.6313,43.1723,43.6063,116445.0
2015-10-06 11:30:00,52.27,52.27,51.9,52.02,107549.0,43.623,43.623,43.3142,43.4143,107549.0
2015-10-06 12:00:00,52.02,52.19,52.01,52.16,84786.0,43.4143,43.5562,43.406,43.5312,84786.0
2015-10-06 12:30:00,52.14,52.15,51.88,51.99,75564.0,43.5145,43.5228,43.2975,43.3893,75564.0
2015-10-06 13:00:00,51.99,52.19,51.96,52.07,87710.0,43.3893,43.5562,43.3643,43.4561,87710.0
2015-10-06 13:30:00,52.08,52.43,52.08,52.39,50024.0,43.4644,43.7565,43.4644,43.7231,50024.0
2015-10-06 14:00:00,52.38,52.54,52.33,52.47,213197.0,43.7148,43.8483,43.673,43.7899,213197.0
2015-10-06 14:30:00,52.46,52.52,52.36,52.42,85600.0,43.7815,43.8316,43.6981,43.7482,85600.0
2015-10-06 15:00:00,52.42,52.5,52.35,52.5,77712.0,43.7482,43.8149,43.6897,43.8149,77712.0
2015-10-06 15:30:00,52.49,52.56,52.34,52.48,404954.0,43.8066,43.865,43.6814,43.7982,404954.0
2015-10-07 09:30:00,53.0,53.73,52.65,53.51,162865.0,44.2322,44.8414,43.9401,44.6578,162865.0
2015-10-07 10:00:00,53.52,53.61,53.3,53.38,109600.0,44.6662,44.7413,44.4826,44.5493,109600.0
2015-10-07 10:30:00,53.38,53.38,52.93,52.94,78608.0,44.5493,44.5493,44.1738,44.1821,78608.0
2015-10-07 11:00:00,52.94,52.94,52.35,52.43,69117.0,44.1821,44.1821,43.6897,43.7565,69117.0
2015-10-07 11:30:00,52.43,52.74,52.36,52.72,65737.0,43.7565,44.0152,43.6981,43.9985,65737.0
2015-10-07 12:00:00,52.7,52.72,52.29,52.33,51445.0,43.9818,43.9985,43.6397,43.673,51445.0
2015-10-07 12:30:00,52.35,52.62,52.33,52.49,27931.0,43.6897,43.9151,43.673,43.8066,27931.0
2015-10-07 13:00:00,52.51,52.8,52.46,52.74,39847.0,43.8233,44.0653,43.7815,44.0152,39847.0
2015-10-07 13:30:00,52.75,52.91,52.73,52.75,38094.0,44.0236,44.1571,44.0069,44.0236,38094.0
2015-10-07 14:00:00,52.77,52.85,52.69,52.75,114279.0,44.0403,44.107,43.9735,44.0236,114279.0
2015-10-07 14:30:00,52.77,52.84,52.61,52.63,120143.0,44.0403,44.0987,43.9067,43.9234,120143.0
2015-10-07 15:00:00,52.65,52.77,52.57,52.6,132309.0,43.9401,44.0403,43.8733,43.8984,132309.0
2015-10-07 15:30:00,52.6,52.68,52.53,52.68,490573.0,43.8984,43.9651,43.84,43.9651,490573.0
2015-10-08 09:30:00,52.73,53.0,52.4,52.65,132499.0,44.0069,44.2322,43.7315,43.9401,132499.0
2015-10-08 10:00:00,52.66,52.92,52.51,52.57,58525.0,43.9484,44.1654,43.8233,43.8733,58525.0
2015-10-08 10:30:00,52.57,52.84,52.56,52.83,57298.0,43.8733,44.0987,43.865,44.0903,57298.0
2015-10-08 11:00:00,52.84,52.97,52.76,52.94,83546.0,44.0987,44.2072,44.0319,44.1821,83546.0
2015-10-08 11:30:00,52.94,53.17,52.94,53.13,93212.0,44.1821,44.3741,44.1821,44.3407,93212.0
2015-10-08 12:00:00,53.13,53.28,52.89,52.91,40522.0,44.3407,44.4659,44.1404,44.1571,40522.0
2015-10-08 12:30:00,52.9,53.01,52.75,52.88,56040.0,44.1487,44.2405,44.0236,44.1321,56040.0
2015-10-08 13:00:00,52.86,52.94,52.7,52.93,41182.0,44.1154,44.1821,43.9818,44.1738,41182.0
2015-10-08 13:30:00,52.93,53.1,52.91,53.06,37149.0,44.1738,44.3157,44.1571,44.2823,37149.0
2015-10-08 14:00:00,53.07,53.29,52.97,53.19,86279.0,44.2906,44.4742,44.2072,44.3908,86279.0
2015-10-08 14:30:00,53.19,53.32,53.14,53.25,73096.0,44.3908,44.4993,44.349,44.4408,73096.0
2015-10-08 15:00:00,53.25,53.44,53.22,53.38,117532.0,44.4408,44.5994,44.4158,44.5493,117532.0
2015-10-08 15:30:00,53.38,53.42,53.22,53.29,331748.0,44.5493,44.5827,44.4158,44.4742,331748.0
2015-10-09 09:30:00,53.35,53.72,53.09,53.34,82541.0,44.5243,44.8331,44.3073,44.516,82541.0
2015-10-09 10:00:00,53.28,53.29,52.81,53.1,66543.0,44.4659,44.4742,44.0736,44.3157,66543.0
2015-10-09 10:30:00,53.12,53.38,53.12,53.36,42502.0,44.3324,44.5493,44.3324,44.5326,42502.0
2015-10-09 11:00:00,53.38,53.44,53.31,53.42,47416.0,44.5493,44.5994,44.4909,44.5827,47416.0
2015-10-09 11:30:00,53.41,53.42,53.35,53.4,58405.0,44.5744,44.5827,44.5243,44.566,58405.0
2015-10-09 12:00:00,53.41,53.46,53.27,53.35,31574.0,44.5744,44.6161,44.4575,44.5243,31574.0
2015-10-09 12:30:00,53.37,53.37,53.2,53.24,37915.0,44.541,44.541,44.3991,44.4325,37915.0
2015-10-09 13:00:00,53.24,53.27,53.11,53.2,57620.0,44.4325,44.4575,44.324,44.3991,57620.0
2015-10-09 13:30:00,53.2,53.23,53.1,53.15,49556.0,44.3991,44.4242,44.3157,44.3574,49556.0
2015-10-09 14:00:00,53.16,53.19,53.02,53.09,66834.0,44.3657,44.3908,44.2489,44.3073,66834.0
2015-10-09 14:30:00,53.08,53.2,53.05,53.15,64094.0,44.299,44.3991,44.2739,44.3574,64094.0
2015-10-09 15:00:00,53.16,53.17,53.06,53.11,63733.0,44.3657,44.3741,44.2823,44.324,63733.0
2015-10-09 15:30:00,53.11,53.23,53.11,53.18,189700.0,44.324,44.4242,44.324,44.3824,189700.0
2015-10-12 09:30:00,53.28,53.28,52.9,53.17,49420.0,44.4659,44.4659,44.1487,44.3741,49420.0
2015-10-12 10:00:00,53.13,53.27,52.95,53.15,30773.0,44.3407,44.4575,44.1905,44.3574,30773.0
2015-10-12 10:30:00,53.14,53.42,53.08,53.29,30809.0,44.349,44.5827,44.299,44.4742,30809.0
2015-10-12 11:00:00,53.3,53.46,53.23,53.29,24230.0,44.4826,44.6161,44.4242,44.4742,24230.0
2015-10-12 11:30:00,53.28,53.31,53.1,53.22,32681.0,44.4659,44.4909,44.3157,44.4158,32681.0
2015-10-12 12:00:00,53.23,53.34,53.22,53.27,32321.0,44.4242,44.516,44.4158,44.4575,32321.0
2015-10-12 12:30:00,53.28,53.31,53.2,53.23,40600.0,44.4659,44.4909,44.3991,44.4242,40600.0
2015-10-12 13:00:00,53.23,53.23,52.97,52.99,41398.0,44.4242,44.4242,44.2072,44.2239,41398.0
2015-10-12 13:30:00,52.99,53.01,52.91,52.95,44912.0,44.2239,44.2405,44.1571,44.1905,44912.0
2015-10-12 14:00:00,52.96,53.03,52.95,52.97,60383.0,44.1988,44.2572,44.1905,44.2072,60383.0
2015-10-12 14:30:00,52.96,52.97,52.89,52.91,53583.0,44.1988,44.2072,44.1404,44.1571,53583.0
2015-10-12 15:00:00,52.91,52.91,52.7,52.71,153067.0,44.1571,44.1571,43.9818,43.9902,153067.0
2015-10-12 15:30:00,52.71,52.83,52.7,52.83,261200.0,43.9902,44.0903,43.9818,44.0903,261200.0
2015-10-13 09:30:00,52.42,52.49,51.59,51.71,193784.0,43.7482,43.8066,43.0555,43.1556,193784.0
2015-10-13 10:00:00,51.73,52.14,51.68,52.06,78463.0,43.1723,43.5145,43.1306,43.4477,78463.0
2015-10-13 10:30:00,52.07,52.08,51.91,52.04,80163.0,43.4561,43.4644,43.3225,43.431,80163.0
2015-10-13 11:00:00,52.05,52.08,51.9,51.96,74607.0,43.4394,43.4644,43.3142,43.3643,74607.0
2015-10-13 11:30:00,51.96,52.04,51.92,52.01,34775.0,43.3643,43.431,43.3309,43.406,34775.0
2015-10-13 12:00:00,52.02,52.07,51.97,52.05,51786.0,43.4143,43.4561,43.3726,43.4394,51786.0
2015-10-13 12:30:00,52.05,52.07,51.86,51.86,50400.0,43.4394,43.4561,43.2808,43.2808,50400.0
2015-10-13 13:00:00,51.86,52.04,51.85,51.99,29903.0,43.2808,43.431,43.2724,43.3893,29903.0
2015-10-13 13:30:00,51.99,51.99,51.77,51.8,35823.0,43.3893,43.3893,43.2057,43.2307,35823.0
2015-10-13 14:00:00,51.79,51.84,51.7,51.71,45612.0,43.2224,43.2641,43.1473,43.1556,45612.0
2015-10-13 14:30:00,51.7,51.87,51.68,51.87,56488.0,43.1473,43.2891,43.1306,43.2891,56488.0
2015-10-13 15:00:00,51.87,51.87,51.64,51.69,93276.0,43.2891,43.2891,43.0972,43.1389,93276.0
2015-10-13 15:30:00,51.69,51.74,51.54,51.58,232682.0,43.1389,43.1806,43.0137,43.0471,232682.0
2015-10-14 09:30:00,51.3,52.06,51.16,51.99,105151.0,42.8134,43.4477,42.6966,43.3893,105151.0
2015-10-14 10:00:00,52.01,52.3,52.0,52.26,193243.0,43.406,43.648,43.3976,43.6146,193243.0
2015-10-14 10:30:00,52.26,52.3,51.94,52.09,109461.0,43.6146,43.648,43.3476,43.4727,109461.0
2015-10-14 11:00:00,52.11,52.24,52.06,52.16,66633.0,43.4894,43.5979,43.4477,43.5312,66633.0
2015-10-14 11:30:00,52.13,52.6,52.1,52.54,335732.0,43.5061,43.8984,43.4811,43.8483,335732.0
2015-10-14 12:00:00,52.53,52.89,52.51,52.79,123576.0,43.84,44.1404,43.8233,44.0569,123576.0
2015-10-14 12:30:00,52.78,53.0,52.74,52.97,217165.0,44.0486,44.2322,44.0152,44.2072,217165.0
2015-10-14 13:00:00,52.99,53.03,52.71,52.71,152955.0,44.2239,44.2572,43.9902,43.9902,152955.0
2015-10-14 13:30:00,52.7,52.82,52.59,52.66,80584.0,43.9818,44.082,43.89,43.9484,80584.0
2015-10-14 14:00:00,52.63,52.7,52.41,52.41,82002.0,43.9234,43.9818,43.7398,43.7398,82002.0
2015-10-14 14:30:00,52.4,52.45,52.24,52.4,103054.0,43.7315,43.7732,43.5979,43.7315,103054.0
2015-10-14 15:00:00,52.4,52.59,52.31,52.59,251118.0,43.7315,43.89,43.6563,43.89,251118.0
2015-10-14 15:30:00,52.61,52.96,52.47,52.58,356452.0,43.9067,44.1988,43.7899,43.8817,356452.0
2015-10-15 09:30:00,52.7,53.13,52.46,52.97,143837.0,43.9818,44.3407,43.7815,44.2072,143837.0
2015-10-15 10:00:00,52.97,53.0,52.71,52.79,83186.0,44.2072,44.2322,43.9902,44.0569,83186.0
2015-10-15 10:30:00,52.77,52.87,52.64,52.73,74836.0,44.0403,44.1237,43.9318,44.0069,74836.0
2015-10-15 11:00:00,52.73,52.76,52.3,52.47,119390.0,44.0069,44.0319,43.648,43.7899,119390.0
2015-10-15 11:30:00,52.49,52.49,52.08,52.15,31188.0,43.8066,43.8066,43.4644,43.5228,31188.0
2015-10-15 12:00:00,52.15,52.3,52.14,52.24,49757.0,43.5228,43.648,43.5145,43.5979,49757.0
2015-10-15 12:30:00,52.26,52.41,52.17,52.41,33240.0,43.6146,43.7398,43.5395,43.7398,33240.0
2015-10-15 13:00:00,52.38,52.61,52.38,52.6,90665.0,43.7148,43.9067,43.7148,43.8984,90665.0
2015-10-15 13:30:00,52.61,52.61,52.47,52.53,49333.0,43.9067,43.9067,43.7899,43.84,49333.0
2015-10-15 14:00:00,52.51,52.57,52.49,52.52,258095.0,43.8233,43.8733,43.8066,43.8316,258095.0
2015-10-15 14:30:00,52.52,52.61,52.5,52.51,73257.0,43.8316,43.9067,43.8149,43.8233,73257.0
2015-10-15 15:00:00,52.5,52.72,52.49,52.72,63070.0,43.8149,43.9985,43.8066,43.9985,63070.0
2015-10-15 15:30:00,52.71,52.71,52.56,52.66,136550.0,43.9902,43.9902,43.865,43.9484,136550.0
2015-10-16 09:30:00,52.77,52.96,52.12,52.55,113147.0,44.0403,44.1988,43.4978,43.8566,113147.0
2015-10-16 10:00:00,52.57,52.82,52.57,52.8,67913.0,43.8733,44.082,43.8733,44.0653,67913.0
2015-10-16 10:30:00,52.8,52.84,52.68,52.75,73503.0,44.0653,44.0987,43.9651,44.0236,73503.0
2015-10-16 11:00:00,52.75,52.85,52.69,52.85,58538.0,44.0236,44.107,43.9735,44.107,58538.0
2015-10-16 11:30:00,52.87,53.03,52.87,53.01,71468.0,44.1237,44.2572,44.1237,44.2405,71468.0
2015-10-16 12:00:00,53.01,53.1,52.94,52.95,85684.0,44.2405,44.3157,44.1821,44.1905,85684.0
2015-10-16 12:30:00,52.94,52.97,52.65,52.87,127636.0,44.1821,44.2072,43.9401,44.1237,127636.0
2015-10-16 13:00:00,52.89,52.89,52.75,52.76,37312.0,44.1404,44.1404,44.0236,44.0319,37312.0
2015-10-16 13:30:00,52.78,52.93,52.77,52.85,54099.0,44.0486,44.1738,44.0403,44.107,54099.0
2015-10-16 14:00:00,52.85,52.88,52.73,52.87,45532.0,44.107,44.1321,44.0069,44.1237,45532.0
2015-10-16 14:30:00,52.88,52.96,52.83,52.85,62208.0,44.1321,44.1988,44.0903,44.107,62208.0
2015-10-16 15:00:00,52.85,52.94,52.82,52.86,85912.0,44.107,44.1821,44.082,44.1154,85912.0
2015-10-16 15:30:00,52.86,53.03,52.86,52.98,249477.0,44.1154,44.2572,44.1154,44.2155,249477.0
2015-10-19 09:30:00,52.91,53.37,52.69,53.33,105451.0,44.1571,44.541,43.9735,44.5076,105451.0
2015-10-19 10:00:00,53.3,53.47,53.19,53.38,150860.0,44.4826,44.6245,44.3908,44.5493,150860.0
2015-10-19 10:30:00,53.38,53.4,53.22,53.25,72016.0,44.5493,44.566,44.4158,44.4408,72016.0
2015-10-19 11:00:00,53.25,53.26,53.09,53.12,40999.0,44.4408,44.4492,44.3073,44.3324,40999.0
2015-10-19 11:30:00,53.13,53.27,53.11,53.24,35283.0,44.3407,44.4575,44.324,44.4325,35283.0
2015-10-19 12:00:00,53.25,53.26,52.96,53.04,94414.0,44.4408,44.4492,44.1988,44.2656,94414.0
2015-10-19 12:30:00,53.05,53.1,52.95,53.04,47808.0,44.2739,44.3157,44.1905,44.2656,47808.0
2015-10-19 13:00:00,53.04,53.08,52.86,52.9,52185.0,44.2656,44.299,44.1154,44.1487,52185.0
2015-10-19 13:30:00,52.89,52.97,52.82,52.84,54168.0,44.1404,44.2072,44.082,44.0987,54168.0
2015-10-19 14:00:00,52.83,52.84,52.64,52.68,154492.0,44.0903,44.0987,43.9318,43.9651,154492.0
2015-10-19 14:30:00,52.68,53.06,52.67,53.05,65478.0,43.9651,44.2823,43.9568,44.2739,65478.0
2015-10-19 15:00:00,53.05,53.09,52.97,53.01,91341.0,44.2739,44.3073,44.2072,44.2405,91341.0
2015-10-19 15:30:00,53.02,53.13,52.98,53.12,158991.0,44.2489,44.3407,44.2155,44.3324,158991.0
2015-10-20 09:30:00,52.92,53.39,52.88,53.2,70892.0,44.1654,44.5577,44.1321,44.3991,70892.0
2015-10-20 10:00:00,53.21,53.23,53.03,53.06,40144.0,44.4075,44.4242,44.2572,44.2823,40144.0
2015-10-20 10:30:00,53.07,53.31,53.05,53.26,107210.0,44.2906,44.4909,44.2739,44.4492,107210.0
2015-10-20 11:00:00,53.26,53.56,53.18,53.56,80938.0,44.4492,44.6996,44.3824,44.6996,80938.0
2015-10-20 11:30:00,53.55,53.63,53.45,53.57,116102.0,44.6912,44.758,44.6078,44.7079,116102.0
2015-10-20 12:00:00,53.54,53.63,53.45,53.51,82588.0,44.6829,44.758,44.6078,44.6578,82588.0
2015-10-20 12:30:00,53.5,53.51,53.4,53.49,92739.0,44.6495,44.6578,44.566,44.6411,92739.0
2015-10-20 13:00:00,53.49,53.52,53.38,53.41,89453.0,44.6411,44.6662,44.5493,44.5744,89453.0
2015-10-20 13:30:00,53.41,53.45,53.31,53.37,80849.0,44.5744,44.6078,44.4909,44.541,80849.0
2015-10-20 14:00:00,53.36,53.51,53.31,53.51,125022.0,44.5326,44.6578,44.4909,44.6578,125022.0
2015-10-20 14:30:00,53.51,54.82,53.45,53.83,795215.0,44.6578,45.7511,44.6078,44.9249,795215.0
2015-10-20 15:00:00,53.82,54.1,53.68,54.02,353413.0,44.9166,45.1502,44.7997,45.0835,353413.0
2015-10-20 15:30:00,54.02,54.03,53.66,53.87,484627.0,45.0835,45.0918,44.783,44.9583,484627.0
2015-10-21 09:30:00,64.4,67.27,64.38,66.98,4098664.0,53.7463,56.1415,53.7296,55.8995,4098664.0
2015-10-21 10:00:00,66.99,67.02,66.27,66.48,1603782.0,55.9078,55.9329,55.3069,55.4822,1603782.0
2015-10-21 10:30:00,66.5,66.65,66.32,66.4,1553888.0,55.4989,55.6241,55.3487,55.4154,1553888.0
2015-10-21 11:00:00,66.4,66.44,65.95,65.98,1423897.0,55.4154,55.4488,55.0399,55.0649,1423897.0
2015-10-21 11:30:00,66.0,66.12,65.84,66.04,839945.0,55.0816,55.1818,54.9481,55.115,839945.0
2015-10-21 12:00:00,66.04,66.13,65.82,66.06,605690.0,55.115,55.1901,54.9314,55.1317,605690.0
2015-10-21 12:30:00,66.05,66.05,65.84,65.94,625530.0,55.1233,55.1233,54.9481,55.0315,625530.0
2015-10-21 13:00:00,65.95,66.0,65.84,65.94,693924.0,55.0399,55.0816,54.9481,55.0315,693924.0
2015-10-21 13:30:00,65.94,65.95,65.61,65.62,795253.0,55.0315,55.0399,54.7561,54.7645,795253.0
2015-10-21 14:00:00,65.61,65.61,64.86,65.03,1247297.0,54.7561,54.7561,54.1302,54.2721,1247297.0
2015-10-21 14:30:00,65.03,65.04,64.36,64.49,1236977.0,54.2721,54.2804,53.7129,53.8214,1236977.0
2015-10-21 15:00:00,64.49,64.63,64.33,64.43,1199088.0,53.8214,53.9383,53.6879,53.7713,1199088.0
2015-10-21 15:30:00,64.43,64.48,63.79,63.97,2961861.0,53.7713,53.8131,53.2372,53.3874,2961861.0
2015-10-22 09:30:00,63.41,65.89,63.41,65.59,2006890.0,52.9201,54.9898,52.9201,54.7394,2006890.0
2015-10-22 10:00:00,65.59,65.73,65.22,65.25,1027895.0,54.7394,54.8563,54.4306,54.4557,1027895.0
2015-10-22 10:30:00,65.25,65.27,64.98,65.0,629782.0,54.4557,54.4724,54.2303,54.247,629782.0
2015-10-22 11:00:00,65.0,65.14,64.85,64.91,448987.0,54.247,54.3639,54.1219,54.1719,448987.0
2015-10-22 11:30:00,64.94,65.06,64.84,64.9,353666.0,54.197,54.2971,54.1135,54.1636,353666.0
2015-10-22 12:00:00,64.9,65.0,64.82,64.88,253604.0,54.1636,54.247,54.0968,54.1469,253604.0
2015-10-22 12:30:00,64.88,65.25,64.83,65.07,529067.0,54.1469,54.4557,54.1052,54.3055,529067.0
2015-10-22 13:00:00,65.06,65.15,64.97,65.06,480950.0,54.2971,54.3722,54.222,54.2971,480950.0
2015-10-22 13:30:00,65.06,65.21,65.01,65.07,320105.0,54.2971,54.4223,54.2554,54.3055,320105.0
2015-10-22 14:00:00,65.08,65.08,64.92,65.0,476555.0,54.3138,54.3138,54.1803,54.247,476555.0
2015-10-22 14:30:00,65.0,65.16,64.98,65.05,625385.0,54.247,54.3806,54.2303,54.2888,625385.0
2015-10-22 15:00:00,65.06,65.12,64.96,65.05,543808.0,54.2971,54.3472,54.2137,54.2888,543808.0
2015-10-22 15:30:00,65.04,65.08,64.89,64.9,1183416.0,54.2804,54.3138,54.1552,54.1636,1183416.0
2015-10-23 09:30:00,65.0,65.49,64.97,65.26,1126937.0,54.247,54.656,54.222,54.464,1126937.0
2015-10-23 10:00:00,65.26,65.5,65.23,65.48,579249.0,54.464,54.6643,54.439,54.6476,579249.0
2015-10-23 10:30:00,65.48,65.66,65.43,65.48,454267.0,54.6476,54.7979,54.6059,54.6476,454267.0
2015-10-23 11:00:00,65.47,65.61,65.42,65.48,488535.0,54.6393,54.7561,54.5976,54.6476,488535.0
2015-10-23 11:30:00,65.5,65.5,65.22,65.25,249881.0,54.6643,54.6643,54.4306,54.4557,249881.0
2015-10-23 12:00:00,65.26,65.47,65.24,65.44,209542.0,54.464,54.6393,54.4473,54.6143,209542.0
2015-10-23 12:30:00,65.42,65.44,65.28,65.37,339636.0,54.5976,54.6143,54.4807,54.5558,339636.0
2015-10-23 13:00:00,65.37,65.37,65.23,65.29,240057.0,54.5558,54.5558,54.439,54.4891,240057.0
2015-10-23 13:30:00,65.29,65.5,65.22,65.41,270239.0,54.4891,54.6643,54.4306,54.5892,270239.0
2015-10-23 14:00:00,65.39,65.61,65.22,65.61,277910.0,54.5725,54.7561,54.4306,54.7561,277910.0
2015-10-23 14:30:00,65.6,65.67,65.49,65.51,245141.0,54.7478,54.8062,54.656,54.6727,245141.0
2015-10-23 15:00:00,65.52,65.57,65.23,65.31,398603.0,54.681,54.7227,54.439,54.5058,398603.0
2015-10-23 15:30:00,65.31,65.41,65.3,65.34,1620828.0,54.5058,54.5892,54.4974,54.5308,1620828.0
2015-10-26 09:30:00,65.59,65.6,64.87,65.09,124786.0,54.7394,54.7478,54.1385,54.3222,124786.0
2015-10-26 10:00:00,65.08,65.29,65.0,65.1,373055.0,54.3138,54.4891,54.247,54.3305,373055.0
2015-10-26 10:30:00,65.12,65.13,64.91,64.92,129981.0,54.3472,54.3555,54.1719,54.1803,129981.0
2015-10-26 11:00:00,64.93,65.11,64.88,65.04,122733.0,54.1886,54.3388,54.1469,54.2804,122733.0
2015-10-26 11:30:00,65.05,65.11,64.95,64.98,400332.0,54.2888,54.3388,54.2053,54.2303,400332.0
2015-10-26 12:00:00,64.98,65.33,64.92,65.29,647345.0,54.2303,54.5224,54.1803,54.4891,647345.0
2015-10-26 12:30:00,65.29,65.34,65.09,65.14,313054.0,54.4891,54.5308,54.3222,54.3639,313054.0
2015-10-26 13:00:00,65.14,65.3,65.06,65.18,210538.0,54.3639,54.4974,54.2971,54.3973,210538.0
2015-10-26 13:30:00,65.18,65.22,65.03,65.05,153825.0,54.3973,54.4306,54.2721,54.2888,153825.0
2015-10-26 14:00:00,65.06,65.1,64.97,65.01,153119.0,54.2971,54.3305,54.222,54.2554,153119.0
2015-10-26 14:30:00,65.01,65.18,65.0,65.16,202535.0,54.2554,54.3973,54.247,54.3806,202535.0
2015-10-26 15:00:00,65.16,65.27,65.13,65.25,414152.0,54.3806,54.4724,54.3555,54.4557,414152.0
2015-10-26 15:30:00,65.25,65.61,65.24,65.29,415879.0,54.4557,54.7561,54.4473,54.4891,415879.0
2015-10-27 09:30:00,65.13,65.64,65.06,65.6,249162.0,54.3555,54.7812,54.2971,54.7478,249162.0
2015-10-27 10:00:00,65.59,65.83,65.41,65.49,93535.0,54.7394,54.9397,54.5892,54.656,93535.0
2015-10-27 10:30:00,65.48,65.52,65.31,65.38,97160.0,54.6476,54.681,54.5058,54.5642,97160.0
2015-10-27 11:00:00,65.38,65.52,65.3,65.47,111002.0,54.5642,54.681,54.4974,54.6393,111002.0
2015-10-27 11:30:00,65.46,65.57,65.44,65.53,161246.0,54.6309,54.7227,54.6143,54.6894,161246.0
2015-10-27 12:00:00,65.53,65.69,65.47,65.56,146395.0,54.6894,54.8229,54.6393,54.7144,146395.0
2015-10-27 12:30:00,65.55,65.68,65.53,65.55,112204.0,54.7061,54.8145,54.6894,54.7061,112204.0
2015-10-27 13:00:00,65.56,65.7,65.52,65.57,120448.0,54.7144,54.8312,54.681,54.7227,120448.0
2015-10-27 13:30:00,65.56,65.59,65.42,65.43,220131.0,54.7144,54.7394,54.5976,54.6059,220131.0
2015-10-27 14:00:00,65.42,65.51,65.38,65.48,165820.0,54.5976,54.6727,54.5642,54.6476,165820.0
2015-10-27 14:30:00,65.45,65.49,65.36,65.4,152110.0,54.6226,54.656,54.5475,54.5809,152110.0
2015-10-27 15:00:00,65.39,65.56,65.36,65.52,270753.0,54.5725,54.7144,54.5475,54.681,270753.0
2015-10-27 15:30:00,65.53,65.55,65.3,65.34,344349.0,54.6894,54.7061,54.4974,54.5308,344349.0
2015-10-28 09:30:00,65.39,65.79,65.29,65.75,261922.0,54.5725,54.9064,54.4891,54.873,261922.0
2015-10-28 10:00:00,65.76,65.8,65.6,65.69,231470.0,54.8813,54.9147,54.7478,54.8229,231470.0
2015-10-28 10:30:00,65.69,65.96,65.69,65.77,324950.0,54.8229,55.0482,54.8229,54.8897,324950.0
2015-10-28 11:00:00,65.76,65.82,65.65,65.66,181619.0,54.8813,54.9314,54.7895,54.7979,181619.0
2015-10-28 11:30:00,65.67,65.76,65.64,65.75,292859.0,54.8062,54.8813,54.7812,54.873,292859.0
2015-10-28 12:00:00,65.73,65.8,65.71,65.73,148644.0,54.8563,54.9147,54.8396,54.8563,148644.0
2015-10-28 12:30:00,65.73,65.75,65.57,65.59,130693.0,54.8563,54.873,54.7227,54.7394,130693.0
2015-10-28 13:00:00,65.58,65.68,65.49,65.5,88585.0,54.7311,54.8145,54.656,54.6643,88585.0
2015-10-28 13:30:00,65.51,65.76,65.42,65.68,246444.0,54.6727,54.8813,54.5976,54.8145,246444.0
2015-10-28 14:00:00,65.68,65.68,65.01,65.34,369330.0,54.8145,54.8145,54.2554,54.5308,369330.0
2015-10-28 14:30:00,65.33,65.79,65.29,65.7,185962.0,54.5224,54.9064,54.4891,54.8312,185962.0
2015-10-28 15:00:00,65.7,65.81,65.65,65.74,221221.0,54.8312,54.923,54.7895,54.8646,221221.0
2015-10-28 15:30:00,65.74,65.85,65.69,65.82,472239.0,54.8646,54.9564,54.8229,54.9314,472239.0
2015-10-29 09:30:00,65.51,65.7,65.32,65.32,139592.0,54.6727,54.8312,54.5141,54.5141,139592.0
2015-10-29 10:00:00,65.3,65.57,65.25,65.35,65204.0,54.4974,54.7227,54.4557,54.5391,65204.0
2015-10-29 10:30:00,65.36,65.67,65.35,65.62,118475.0,54.5475,54.8062,54.5391,54.7645,118475.0
2015-10-29 11:00:00,65.64,66.2,65.54,66.17,111378.0,54.7812,55.2485,54.6977,55.2235,111378.0
2015-10-29 11:30:00,66.18,66.46,66.13,66.46,132916.0,55.2318,55.4655,55.1901,55.4655,132916.0
2015-10-29 12:00:00,66.46,66.53,66.28,66.48,133240.0,55.4655,55.5239,55.3153,55.4822,133240.0
2015-10-29 12:30:00,66.48,66.73,66.48,66.73,99308.0,55.4822,55.6908,55.4822,55.6908,99308.0
2015-10-29 13:00:00,66.73,66.88,66.49,66.5,107273.0,55.6908,55.816,55.4906,55.4989,107273.0
2015-10-29 13:30:00,66.51,66.51,66.29,66.3,38186.0,55.5072,55.5072,55.3236,55.332,38186.0
2015-10-29 14:00:00,66.29,66.52,66.27,66.4,41131.0,55.3236,55.5156,55.3069,55.4154,41131.0
2015-10-29 14:30:00,66.42,66.49,66.39,66.47,52881.0,55.4321,55.4906,55.4071,55.4739,52881.0
2015-10-29 15:00:00,66.47,66.5,66.41,66.48,108995.0,55.4739,55.4989,55.4238,55.4822,108995.0
2015-10-29 15:30:00,66.48,66.54,66.3,66.32,263011.0,55.4822,55.5323,55.332,55.3487,263011.0
2015-10-30 09:30:00,66.47,66.63,66.08,66.5,50517.0,55.4739,55.6074,55.1484,55.4989,50517.0
2015-10-30 10:00:00,66.42,66.62,66.42,66.57,34926.0,55.4321,55.599,55.4321,55.5573,34926.0
2015-10-30 10:30:00,66.6,66.71,66.5,66.61,65791.0,55.5824,55.6742,55.4989,55.5907,65791.0
2015-10-30 11:00:00,66.6,66.65,66.57,66.65,39737.0,55.5824,55.6241,55.5573,55.6241,39737.0
2015-10-30 11:30:00,66.66,66.85,66.64,66.8,34765.0,55.6324,55.791,55.6157,55.7493,34765.0
2015-10-30 12:00:00,66.79,66.84,66.73,66.73,38839.0,55.7409,55.7826,55.6908,55.6908,38839.0
2015-10-30 12:30:00,66.74,66.85,66.71,66.78,27653.0,55.6992,55.791,55.6742,55.7326,27653.0
2015-10-30 13:00:00,66.79,66.84,66.77,66.78,21324.0,55.7409,55.7826,55.7242,55.7326,21324.0
2015-10-30 13:30:00,66.79,66.88,66.74,66.84,41394.0,55.7409,55.816,55.6992,55.7826,41394.0
2015-10-30 14:00:00,66.83,66.88,66.77,66.82,45114.0,55.7743,55.816,55.7242,55.766,45114.0
2015-10-30 14:30:00,66.81,66.91,66.8,66.85,51291.0,55.7576,55.8411,55.7493,55.791,51291.0
2015-10-30 15:00:00,66.84,67.0,66.84,66.98,112377.0,55.7826,55.9162,55.7826,55.8995,112377.0
2015-10-30 15:30:00,66.98,67.25,66.97,67.11,275745.0,55.8995,56.1248,55.8911,56.008,275745.0
2015-11-02 09:30:00,67.0,67.39,66.79,67.34,70801.0,55.9162,56.2417,55.7409,56.1999,70801.0
2015-11-02 10:00:00,67.29,67.34,66.96,66.96,75739.0,56.1582,56.1999,55.8828,55.8828,75739.0
2015-11-02 10:30:00,66.96,66.99,66.78,66.87,96260.0,55.8828,55.9078,55.7326,55.8077,96260.0
2015-11-02 11:00:00,66.86,66.91,66.78,66.81,212692.0,55.7993,55.8411,55.7326,55.7576,212692.0
2015-11-02 11:30:00,66.81,66.83,66.57,66.6,110920.0,55.7576,55.7743,55.5573,55.5824,110920.0
2015-11-02 12:00:00,66.59,66.61,66.51,66.57,101325.0,55.574,55.5907,55.5072,55.5573,101325.0
2015-11-02 12:30:00,66.58,66.61,66.52,66.53,170712.0,55.5657,55.5907,55.5156,55.5239,170712.0
2015-11-02 13:00:00,66.54,66.6,66.51,66.55,91544.0,55.5323,55.5824,55.5072,55.5406,91544.0
2015-11-02 13:30:00,66.56,66.63,66.5,66.59,231328.0,55.549,55.6074,55.4989,55.574,231328.0
2015-11-02 14:00:00,66.59,66.61,66.57,66.59,134030.0,55.574,55.5907,55.5573,55.574,134030.0
2015-11-02 14:30:00,66.6,66.6,66.57,66.58,102906.0,55.5824,55.5824,55.5573,55.5657,102906.0
2015-11-02 15:00:00,66.58,66.6,66.57,66.58,312253.0,55.5657,55.5824,55.5573,55.5657,312253.0
2015-11-02 15:30:00,66.57,66.59,66.53,66.55,387298.0,55.5573,55.574,55.5239,55.5406,387298.0
2015-11-03 09:30:00,66.49,66.64,66.33,66.41,141739.0,55.4906,55.6157,55.357,55.4238,141739.0
2015-11-03 10:00:00,66.39,66.42,66.21,66.21,102425.0,55.4071,55.4321,55.2569,55.2569,102425.0
2015-11-03 10:30:00,66.21,66.34,66.17,66.22,48819.0,55.2569,55.3654,55.2235,55.2652,48819.0
2015-11-03 11:00:00,66.22,66.34,66.19,66.23,38496.0,55.2652,55.3654,55.2402,55.2736,38496.0
2015-11-03 11:30:00,66.23,66.32,66.19,66.25,116953.0,55.2736,55.3487,55.2402,55.2903,116953.0
2015-11-03 12:00:00,66.25,66.35,66.22,66.34,37220.0,55.2903,55.3737,55.2652,55.3654,37220.0
2015-11-03 12:30:00,66.33,66.44,66.3,66.41,73129.0,55.357,55.4488,55.332,55.4238,73129.0
2015-11-03 13:00:00,66.42,66.47,66.36,66.37,38663.0,55.4321,55.4739,55.3821,55.3904,38663.0
2015-11-03 13:30:00,66.36,66.4,66.32,66.36,88396.0,55.3821,55.4154,55.3487,55.3821,88396.0
2015-11-03 14:00:00,66.36,66.6,66.34,66.54,106237.0,55.3821,55.5824,55.3654,55.5323,106237.0
2015-11-03 14:30:00,66.53,66.57,66.44,66.52,149079.0,55.5239,55.5573,55.4488,55.5156,149079.0
2015-11-03 15:00:00,66.52,66.61,66.46,66.57,143517.0,55.5156,55.5907,55.4655,55.5573,143517.0
2015-11-03 15:30:00,66.57,66.58,66.45,66.49,385506.0,55.5573,55.5657,55.4572,55.4906,385506.0
2015-11-04 09:30:00,66.29,66.67,66.29,66.39,71954.0,55.3236,55.6408,55.3236,55.4071,71954.0
2015-11-04 10:00:00,66.42,66.69,66.4,66.66,105608.0,55.4321,55.6575,55.4154,55.6324,105608.0
2015-11-04 10:30:00,66.66,66.79,66.62,66.71,126104.0,55.6324,55.7409,55.599,55.6742,126104.0
2015-11-04 11:00:00,66.69,66.73,66.55,66.59,58925.0,55.6575,55.6908,55.5406,55.574,58925.0
2015-11-04 11:30:00,66.6,66.66,66.53,66.66,59857.0,55.5824,55.6324,55.5239,55.6324,59857.0
2015-11-04 12:00:00,66.67,66.76,66.64,66.66,113535.0,55.6408,55.7159,55.6157,55.6324,113535.0
2015-11-04 12:30:00,66.65,66.77,66.56,66.74,70411.0,55.6241,55.7242,55.549,55.6992,70411.0
2015-11-04 13:00:00,66.75,66.77,66.69,66.72,70350.0,55.7075,55.7242,55.6575,55.6825,70350.0
2015-11-04 13:30:00,66.73,66.84,66.69,66.79,61620.0,55.6908,55.7826,55.6575,55.7409,61620.0
2015-11-04 14:00:00,66.79,66.82,66.73,66.8,84274.0,55.7409,55.766,55.6908,55.7493,84274.0
2015-11-04 14:30:00,66.8,66.9,66.8,66.87,189053.0,55.7493,55.8327,55.7493,55.8077,189053.0
2015-11-04 15:00:00,66.88,66.96,66.8,66.9,154081.0,55.816,55.8828,55.7493,55.8327,154081.0
2015-11-04 15:30:00,66.91,66.94,66.81,66.83,225679.0,55.8411,55.8661,55.7576,55.7743,225679.0
2015-11-05 09:30:00,67.03,67.17,66.85,67.05,59816.0,55.9412,56.0581,55.791,55.9579,59816.0
2015-11-05 10:00:00,67.04,67.07,66.77,66.77,47240.0,55.9496,55.9746,55.7242,55.7242,47240.0
2015-11-05 10:30:00,66.76,66.81,66.48,66.51,78295.0,55.7159,55.7576,55.4822,55.5072,78295.0
2015-11-05 11:00:00,66.5,66.55,66.43,66.52,21967.0,55.4989,55.5406,55.4405,55.5156,21967.0
2015-11-05 11:30:00,66.52,66.8,66.51,66.74,28974.0,55.5156,55.7493,55.5072,55.6992,28974.0
2015-11-05 12:00:00,66.74,66.89,66.73,66.89,99221.0,55.6992,55.8244,55.6908,55.8244,99221.0
2015-11-05 12:30:00,66.92,66.95,66.73,66.83,94264.0,55.8494,55.8745,55.6908,55.7743,94264.0
2015-11-05 13:00:00,66.83,66.87,66.72,66.8,94011.0,55.7743,55.8077,55.6825,55.7493,94011.0
2015-11-05 13:30:00,66.78,67.1,66.77,67.09,153043.0,55.7326,55.9996,55.7242,55.9913,153043.0
2015-11-05 14:00:00,67.1,67.35,66.89,66.91,243545.0,55.9996,56.2083,55.8244,55.8411,243545.0
2015-11-05 14:30:00,66.9,67.02,66.87,67.0,77544.0,55.8327,55.9329,55.8077,55.9162,77544.0
2015-11-05 15:00:00,66.99,67.1,66.96,67.09,77525.0,55.9078,55.9996,55.8828,55.9913,77525.0
2015-11-05 15:30:00,67.09,67.1,66.97,67.0,190200.0,55.9913,55.9996,55.8911,55.9162,190200.0
2015-11-06 09:30:00,66.74,67.14,66.58,66.59,157416.0,55.6992,56.033,55.5657,55.574,157416.0
2015-11-06 10:00:00,66.62,66.79,66.44,66.79,154000.0,55.599,55.7409,55.4488,55.7409,154000.0
2015-11-06 10:30:00,66.78,66.95,66.77,66.91,172898.0,55.7326,55.8745,55.7242,55.8411,172898.0
2015-11-06 11:00:00,66.88,66.94,66.69,66.8,259326.0,55.816,55.8661,55.6575,55.7493,259326.0
2015-11-06 11:30:00,66.82,67.0,66.81,66.94,73312.0,55.766,55.9162,55.7576,55.8661,73312.0
2015-11-06 12:00:00,66.91,66.97,66.84,66.9,139634.0,55.8411,55.8911,55.7826,55.8327,139634.0
2015-11-06 12:30:00,66.9,66.99,66.85,66.99,73444.0,55.8327,55.9078,55.791,55.9078,73444.0
2015-11-06 13:00:00,66.98,67.01,66.81,66.88,66416.0,55.8995,55.9245,55.7576,55.816,66416.0
2015-11-06 13:30:00,66.88,66.93,66.8,66.9,158074.0,55.816,55.8578,55.7493,55.8327,158074.0
2015-11-06 14:00:00,66.91,66.97,66.86,66.92,141020.0,55.8411,55.8911,55.7993,55.8494,141020.0
2015-11-06 14:30:00,66.9,66.92,66.8,66.88,119138.0,55.8327,55.8494,55.7493,55.816,119138.0
2015-11-06 15:00:00,66.89,66.89,66.82,66.86,103758.0,55.8244,55.8244,55.766,55.7993,103758.0
2015-11-06 15:30:00,66.85,66.96,66.82,66.85,400558.0,55.791,55.8828,55.766,55.791,400558.0
2015-11-09 09:30:00,66.71,66.86,66.45,66.65,97758.0,55.6742,55.7993,55.4572,55.6241,97758.0
2015-11-09 10:00:00,66.64,66.71,66.49,66.59,100846.0,55.6157,55.6742,55.4906,55.574,100846.0
2015-11-09 10:30:00,66.59,66.83,66.53,66.83,251992.0,55.574,55.7743,55.5239,55.7743,251992.0
2015-11-09 11:00:00,66.82,66.89,66.72,66.75,305126.0,55.766,55.8244,55.6825,55.7075,305126.0
2015-11-09 11:30:00,66.77,66.79,66.64,66.72,124425.0,55.7242,55.7409,55.6157,55.6825,124425.0
2015-11-09 12:00:00,66.72,66.84,66.7,66.77,61512.0,55.6825,55.7826,55.6658,55.7242,61512.0
2015-11-09 12:30:00,66.77,66.91,66.72,66.83,41620.0,55.7242,55.8411,55.6825,55.7743,41620.0
2015-11-09 13:00:00,66.83,66.85,66.66,66.71,30206.0,55.7743,55.791,55.6324,55.6742,30206.0
2015-11-09 13:30:00,66.72,66.88,66.69,66.87,38084.0,55.6825,55.816,55.6575,55.8077,38084.0
2015-11-09 14:00:00,66.87,66.91,66.77,66.86,77646.0,55.8077,55.8411,55.7242,55.7993,77646.0
2015-11-09 14:30:00,66.86,66.98,66.75,66.76,81473.0,55.7993,55.8995,55.7075,55.7159,81473.0
2015-11-09 15:00:00,66.75,66.8,66.71,66.78,126074.0,55.7075,55.7493,55.6742,55.7326,126074.0
2015-11-09 15:30:00,66.78,67.02,66.77,66.92,221272.0,55.7326,55.9329,55.7242,55.8494,221272.0
2015-11-10 09:30:00,66.98,66.99,66.48,66.94,68456.0,55.8995,55.9078,55.4822,55.8661,68456.0
2015-11-10 10:00:00,66.88,66.93,66.68,66.84,25200.0,55.816,55.8578,55.6491,55.7826,25200.0
2015-11-10 10:30:00,66.84,67.15,66.76,67.13,24131.0,55.7826,56.0414,55.7159,56.0247,24131.0
2015-11-10 11:00:00,67.15,67.18,66.93,67.0,26689.0,56.0414,56.0664,55.8578,55.9162,26689.0
2015-11-10 11:30:00,67.02,67.05,66.93,66.99,23154.0,55.9329,55.9579,55.8578,55.9078,23154.0
2015-11-10 12:00:00,66.99,67.01,66.9,66.92,27389.0,55.9078,55.9245,55.8327,55.8494,27389.0
2015-11-10 12:30:00,66.91,66.92,66.77,66.77,31687.0,55.8411,55.8494,55.7242,55.7242,31687.0
2015-11-10 13:00:00,66.75,66.83,66.68,66.75,31704.0,55.7075,55.7743,55.6491,55.7075,31704.0
2015-11-10 13:30:00,66.76,66.79,66.68,66.78,21974.0,55.7159,55.7409,55.6491,55.7326,21974.0
2015-11-10 14:00:00,66.77,66.8,66.7,66.72,22091.0,55.7242,55.7493,55.6658,55.6825,22091.0
2015-11-10 14:30:00,66.74,66.94,66.73,66.89,20378.0,55.6992,55.8661,55.6908,55.8244,20378.0
2015-11-10 15:00:00,66.89,66.92,66.7,66.71,40635.0,55.8244,55.8494,55.6658,55.6742,40635.0
2015-11-10 15:30:00,66.73,66.75,66.64,66.75,77233.0,55.6908,55.7075,55.6157,55.7075,77233.0
2015-11-11 09:30:00,66.76,66.89,66.56,66.63,142370.0,55.7159,55.8244,55.549,55.6074,142370.0
2015-11-11 10:00:00,66.64,66.92,66.6,66.88,25284.0,55.6157,55.8494,55.5824,55.816,25284.0
2015-11-11 10:30:00,66.9,66.99,66.8,66.98,52659.0,55.8327,55.9078,55.7493,55.8995,52659.0
2015-11-11 11:00:00,66.99,67.03,66.91,66.96,41795.0,55.9078,55.9412,55.8411,55.8828,41795.0
2015-11-11 11:30:00,66.97,67.12,66.95,67.08,60451.0,55.8911,56.0163,55.8745,55.9829,60451.0
2015-11-11 12:00:00,67.08,67.42,67.06,67.36,53188.0,55.9829,56.2667,55.9663,56.2166,53188.0
2015-11-11 12:30:00,67.36,67.41,67.26,67.3,22688.0,56.2166,56.2584,56.1332,56.1666,22688.0
2015-11-11 13:00:00,67.31,67.33,67.03,67.04,18135.0,56.1749,56.1916,55.9412,55.9496,18135.0
2015-11-11 13:30:00,67.02,67.06,66.9,67.01,30098.0,55.9329,55.9663,55.8327,55.9245,30098.0
2015-11-11 14:00:00,67.01,67.1,66.93,67.08,22441.0,55.9245,55.9996,55.8578,55.9829,22441.0
2015-11-11 14:30:00,67.08,67.09,66.87,66.87,82631.0,55.9829,55.9913,55.8077,55.8077,82631.0
2015-11-11 15:00:00,66.89,67.0,66.87,66.93,74012.0,55.8244,55.9162,55.8077,55.8578,74012.0
2015-11-11 15:30:00,66.94,66.96,66.88,66.9,178853.0,55.8661,55.8828,55.816,55.8327,178853.0
2015-11-12 09:30:00,66.23,66.38,65.82,66.26,411192.0,55.71,55.8362,55.3651,55.7352,411192.0
2015-11-12 10:00:00,66.24,66.25,66.15,66.21,138485.0,55.7184,55.7268,55.6427,55.6932,138485.0
2015-11-12 10:30:00,66.2,66.25,66.0,66.15,147711.0,55.6847,55.7268,55.5165,55.6427,147711.0
2015-11-12 11:00:00,66.15,66.18,66.0,66.07,65134.0,55.6427,55.6679,55.5165,55.5754,65134.0
2015-11-12 11:30:00,66.06,66.19,66.01,66.15,54265.0,55.567,55.6763,55.5249,55.6427,54265.0
2015-11-12 12:00:00,66.16,66.17,66.03,66.08,138763.0,55.6511,55.6595,55.5417,55.5838,138763.0
2015-11-12 12:30:00,66.08,66.08,65.96,66.06,170643.0,55.5838,55.5838,55.4829,55.567,170643.0
2015-11-12 13:00:00,66.08,66.16,66.08,66.11,53088.0,55.5838,55.6511,55.5838,55.609,53088.0
2015-11-12 13:30:00,66.13,66.22,66.12,66.18,49199.0,55.6259,55.7016,55.6174,55.6679,49199.0
2015-11-12 14:00:00,66.18,66.23,66.14,66.23,52735.0,55.6679,55.71,55.6343,55.71,52735.0
2015-11-12 14:30:00,66.23,66.26,65.91,65.93,107431.0,55.71,55.7352,55.4408,55.4576,107431.0
2015-11-12 15:00:00,65.93,66.0,65.84,65.89,171963.0,55.4576,55.5165,55.3819,55.424,171963.0
2015-11-12 15:30:00,65.89,65.89,65.74,65.86,259633.0,55.424,55.424,55.2978,55.3987,259633.0
2015-11-13 09:30:00,65.95,66.38,65.95,66.0,141287.0,55.4745,55.8362,55.4745,55.5165,141287.0
2015-11-13 10:00:00,66.02,66.15,65.99,66.05,179103.0,55.5333,55.6427,55.5081,55.5586,179103.0
2015-11-13 10:30:00,66.05,66.07,65.89,65.98,97912.0,55.5586,55.5754,55.424,55.4997,97912.0
2015-11-13 11:00:00,65.98,65.98,65.8,65.86,40951.0,55.4997,55.4997,55.3483,55.3987,40951.0
2015-11-13 11:30:00,65.86,66.03,65.82,66.01,89391.0,55.3987,55.5417,55.3651,55.5249,89391.0
2015-11-13 12:00:00,66.01,66.09,65.97,65.98,132787.0,55.5249,55.5922,55.4913,55.4997,132787.0
2015-11-13 12:30:00,65.99,66.06,65.95,66.0,66935.0,55.5081,55.567,55.4745,55.5165,66935.0
2015-11-13 13:00:00,66.01,66.08,65.93,65.98,68084.0,55.5249,55.5838,55.4576,55.4997,68084.0
2015-11-13 13:30:00,66.0,66.17,65.89,66.17,31734.0,55.5165,55.6595,55.424,55.6595,31734.0
2015-11-13 14:00:00,66.14,66.14,65.87,65.96,28208.0,55.6343,55.6343,55.4072,55.4829,28208.0
2015-11-13 14:30:00,65.95,65.98,65.82,65.86,49063.0,55.4745,55.4997,55.3651,55.3987,49063.0
2015-11-13 15:00:00,65.86,65.94,65.71,65.73,83161.0,55.3987,55.466,55.2726,55.2894,83161.0
2015-11-13 15:30:00,65.74,65.82,65.63,65.66,339850.0,55.2978,55.3651,55.2053,55.2305,339850.0
2015-11-16 09:30:00,65.83,65.85,65.36,65.56,289233.0,55.3735,55.3903,54.9782,55.1464,289233.0
2015-11-16 10:00:00,65.53,65.56,65.29,65.42,162647.0,55.1212,55.1464,54.9193,55.0286,162647.0
2015-11-16 10:30:00,65.43,65.72,65.41,65.47,140626.0,55.037,55.281,55.0202,55.0707,140626.0
2015-11-16 11:00:00,65.49,65.59,65.44,65.46,172502.0,55.0875,55.1716,55.0455,55.0623,172502.0
2015-11-16 11:30:00,65.46,65.56,65.46,65.51,180349.0,55.0623,55.1464,55.0623,55.1043,180349.0
2015-11-16 12:00:00,65.52,65.82,65.5,65.7,224027.0,55.1128,55.3651,55.0959,55.2642,224027.0
2015-11-16 12:30:00,65.7,65.71,65.55,65.61,133087.0,55.2642,55.2726,55.138,55.1885,133087.0
2015-11-16 13:00:00,65.61,65.76,65.56,65.75,177543.0,55.1885,55.3146,55.1464,55.3062,177543.0
2015-11-16 13:30:00,65.74,65.8,65.72,65.8,129780.0,55.2978,55.3483,55.281,55.3483,129780.0
2015-11-16 14:00:00,65.8,66.13,65.75,66.1,156215.0,55.3483,55.6259,55.3062,55.6006,156215.0
2015-11-16 14:30:00,66.09,66.16,66.07,66.15,79535.0,55.5922,55.6511,55.5754,55.6427,79535.0
2015-11-16 15:00:00,66.16,66.3,66.15,66.25,97840.0,55.6511,55.7689,55.6427,55.7268,97840.0
2015-11-16 15:30:00,66.26,66.38,66.22,66.36,114157.0,55.7352,55.8362,55.7016,55.8193,114157.0
2015-11-17 09:30:00,66.31,66.68,66.17,66.43,132657.0,55.7773,56.0885,55.6595,55.8782,132657.0
2015-11-17 10:00:00,66.46,66.56,66.29,66.39,90105.0,55.9034,55.9876,55.7604,55.8446,90105.0
2015-11-17 10:30:00,66.4,66.87,66.39,66.68,131118.0,55.853,56.2483,55.8446,56.0885,131118.0
2015-11-17 11:00:00,66.68,67.04,66.67,67.02,74851.0,56.0885,56.3913,56.0801,56.3745,74851.0
2015-11-17 11:30:00,67.03,67.09,66.93,66.96,85009.0,56.3829,56.4334,56.2988,56.324,85009.0
2015-11-17 12:00:00,66.96,67.09,66.85,66.88,77363.0,56.324,56.4334,56.2315,56.2567,77363.0
2015-11-17 12:30:00,66.86,66.95,66.78,66.83,49012.0,56.2399,56.3156,56.1726,56.2147,49012.0
2015-11-17 13:00:00,66.83,66.96,66.68,66.68,62611.0,56.2147,56.324,56.0885,56.0885,62611.0
2015-11-17 13:30:00,66.71,66.84,66.66,66.84,37327.0,56.1137,56.2231,56.0717,56.2231,37327.0
2015-11-17 14:00:00,66.84,66.93,66.77,66.77,37732.0,56.2231,56.2988,56.1642,56.1642,37732.0
2015-11-17 14:30:00,66.77,66.81,66.62,66.75,89905.0,56.1642,56.1978,56.038,56.1474,89905.0
2015-11-17 15:00:00,66.76,66.8,66.5,66.62,160298.0,56.1558,56.1894,55.9371,56.038,160298.0
2015-11-17 15:30:00,66.62,66.78,66.49,66.7,162291.0,56.038,56.1726,55.9287,56.1053,162291.0
2015-11-18 09:30:00,66.5,66.92,66.34,66.76,67681.0,55.9371,56.2904,55.8025,56.1558,67681.0
2015-11-18 10:00:00,66.78,66.86,66.66,66.73,53574.0,56.1726,56.2399,56.0717,56.1306,53574.0
2015-11-18 10:30:00,66.73,66.86,66.66,66.77,92264.0,56.1306,56.2399,56.0717,56.1642,92264.0
2015-11-18 11:00:00,66.8,66.8,66.69,66.73,24533.0,56.1894,56.1894,56.0969,56.1306,24533.0
2015-11-18 11:30:00,66.74,66.86,66.72,66.83,48334.0,56.139,56.2399,56.1221,56.2147,48334.0
2015-11-18 12:00:00,66.82,66.98,66.82,66.97,78654.0,56.2063,56.3408,56.2063,56.3324,78654.0
2015-11-18 12:30:00,66.98,66.99,66.93,66.98,24898.0,56.3408,56.3493,56.2988,56.3408,24898.0
2015-11-18 13:00:00,66.96,66.99,66.9,66.9,20495.0,56.324,56.3493,56.2736,56.2736,20495.0
2015-11-18 13:30:00,66.89,66.95,66.84,66.87,32057.0,56.2651,56.3156,56.2231,56.2483,32057.0
2015-11-18 14:00:00,66.86,67.03,66.81,66.95,60764.0,56.2399,56.3829,56.1978,56.3156,60764.0
2015-11-18 14:30:00,66.96,66.98,66.85,66.95,61145.0,56.324,56.3408,56.2315,56.3156,61145.0
2015-11-18 15:00:00,66.94,67.0,66.88,66.98,108733.0,56.3072,56.3577,56.2567,56.3408,108733.0
2015-11-18 15:30:00,66.98,67.15,66.97,67.1,260451.0,56.3408,56.4838,56.3324,56.4418,260451.0
2015-11-19 09:30:00,67.47,67.47,67.04,67.14,83225.0,56.753,56.753,56.3913,56.4754,83225.0
2015-11-19 10:00:00,67.15,67.19,67.02,67.08,64102.0,56.4838,56.5175,56.3745,56.425,64102.0
2015-11-19 10:30:00,67.08,67.11,66.82,66.86,48455.0,56.425,56.4502,56.2063,56.2399,48455.0
2015-11-19 11:00:00,66.86,66.87,66.67,66.76,78553.0,56.2399,56.2483,56.0801,56.1558,78553.0
2015-11-19 11:30:00,66.75,66.81,66.63,66.68,57218.0,56.1474,56.1978,56.0464,56.0885,57218.0
2015-11-19 12:00:00,66.7,67.04,66.7,66.9,159962.0,56.1053,56.3913,56.1053,56.2736,159962.0
2015-11-19 12:30:00,66.88,67.09,66.75,67.06,75584.0,56.2567,56.4334,56.1474,56.4081,75584.0
2015-11-19 13:00:00,67.06,67.18,67.02,67.1,58929.0,56.4081,56.5091,56.3745,56.4418,58929.0
2015-11-19 13:30:00,67.1,67.14,66.88,66.91,48729.0,56.4418,56.4754,56.2567,56.282,48729.0
2015-11-19 14:00:00,66.92,66.95,66.77,66.79,24400.0,56.2904,56.3156,56.1642,56.181,24400.0
2015-11-19 14:30:00,66.79,67.0,66.79,66.9,68358.0,56.181,56.3577,56.181,56.2736,68358.0
2015-11-19 15:00:00,66.9,67.09,66.88,67.02,109371.0,56.2736,56.4334,56.2567,56.3745,109371.0
2015-11-19 15:30:00,67.03,67.07,66.88,66.94,111223.0,56.3829,56.4166,56.2567,56.3072,111223.0
2015-11-20 09:30:00,67.0,67.3,67.0,67.27,93013.0,56.3577,56.61,56.3577,56.5848,93013.0
2015-11-20 10:00:00,67.28,67.49,67.26,67.37,32734.0,56.5932,56.7698,56.5764,56.6689,32734.0
2015-11-20 10:30:00,67.38,67.39,67.08,67.15,75732.0,56.6773,56.6857,56.425,56.4838,75732.0
2015-11-20 11:00:00,67.15,67.17,66.95,66.95,46125.0,56.4838,56.5007,56.3156,56.3156,46125.0
2015-11-20 11:30:00,66.95,67.0,66.84,66.9,44005.0,56.3156,56.3577,56.2231,56.2736,44005.0
2015-11-20 12:00:00,66.91,66.92,66.74,66.74,21755.0,56.282,56.2904,56.139,56.139,21755.0
2015-11-20 12:30:00,66.75,66.84,66.75,66.82,19401.0,56.1474,56.2231,56.1474,56.2063,19401.0
2015-11-20 13:00:00,66.82,66.89,66.77,66.81,19749.0,56.2063,56.2651,56.1642,56.1978,19749.0
2015-11-20 13:30:00,66.81,66.83,66.72,66.77,21570.0,56.1978,56.2147,56.1221,56.1642,21570.0
2015-11-20 14:00:00,66.78,66.87,66.78,66.79,42824.0,56.1726,56.2483,56.1726,56.181,42824.0
2015-11-20 14:30:00,66.8,66.94,66.79,66.87,36824.0,56.1894,56.3072,56.181,56.2483,36824.0
2015-11-20 15:00:00,66.88,66.96,66.83,66.92,31265.0,56.2567,56.324,56.2147,56.2904,31265.0
2015-11-20 15:30:00,66.92,67.05,66.92,67.02,111720.0,56.2904,56.3997,56.2904,56.3745,111720.0
2015-11-23 09:30:00,66.92,67.1,66.89,66.9,64913.0,56.2904,56.4418,56.2651,56.2736,64913.0
2015-11-23 10:00:00,66.9,67.0,66.86,66.95,67543.0,56.2736,56.3577,56.2399,56.3156,67543.0
2015-11-23 10:30:00,66.95,67.03,66.91,66.97,51510.0,56.3156,56.3829,56.282,56.3324,51510.0
2015-11-23 11:00:00,66.96,66.96,66.69,66.73,55817.0,56.324,56.324,56.0969,56.1306,55817.0
2015-11-23 11:30:00,66.72,66.74,66.52,66.74,57659.0,56.1221,56.139,55.9539,56.139,57659.0
2015-11-23 12:00:00,66.73,66.73,66.53,66.53,27401.0,56.1306,56.1306,55.9623,55.9623,27401.0
2015-11-23 12:30:00,66.53,66.65,66.51,66.61,40468.0,55.9623,56.0633,55.9455,56.0296,40468.0
2015-11-23 13:00:00,66.61,66.61,66.47,66.5,97712.0,56.0296,56.0296,55.9119,55.9371,97712.0
2015-11-23 13:30:00,66.51,66.6,66.47,66.57,71391.0,55.9455,56.0212,55.9119,55.996,71391.0
2015-11-23 14:00:00,66.55,66.55,66.47,66.5,120355.0,55.9791,55.9791,55.9119,55.9371,120355.0
2015-11-23 14:30:00,66.49,66.52,66.41,66.42,74097.0,55.9287,55.9539,55.8614,55.8698,74097.0
2015-11-23 15:00:00,66.43,66.74,66.43,66.74,203103.0,55.8782,56.139,55.8782,56.139,203103.0
2015-11-23 15:30:00,66.74,66.78,66.65,66.67,301979.0,56.139,56.1726,56.0633,56.0801,301979.0
2015-11-24 09:30:00,66.44,66.78,66.3,66.76,125131.0,55.8866,56.1726,55.7689,56.1558,125131.0
2015-11-24 10:00:00,66.72,66.94,66.68,66.68,322089.0,56.1221,56.3072,56.0885,56.0885,322089.0
2015-11-24 10:30:00,66.65,66.69,66.24,66.25,90409.0,56.0633,56.0969,55.7184,55.7268,90409.0
2015-11-24 11:00:00,66.24,66.45,66.16,66.42,163951.0,55.7184,55.895,55.6511,55.8698,163951.0
2015-11-24 11:30:00,66.42,66.52,66.42,66.49,116315.0,55.8698,55.9539,55.8698,55.9287,116315.0
2015-11-24 12:00:00,66.49,66.61,66.47,66.54,82046.0,55.9287,56.0296,55.9119,55.9707,82046.0
2015-11-24 12:30:00,66.53,66.56,66.47,66.5,113001.0,55.9623,55.9876,55.9119,55.9371,113001.0
2015-11-24 13:00:00,66.5,66.7,66.5,66.69,69017.0,55.9371,56.1053,55.9371,56.0969,69017.0
2015-11-24 13:30:00,66.69,66.73,66.65,66.69,61981.0,56.0969,56.1306,56.0633,56.0969,61981.0
2015-11-24 14:00:00,66.69,66.84,66.68,66.75,34658.0,56.0969,56.2231,56.0885,56.1474,34658.0
2015-11-24 14:30:00,66.74,66.8,66.58,66.62,118650.0,56.139,56.1894,56.0044,56.038,118650.0
2015-11-24 15:00:00,66.63,66.63,66.44,66.5,170973.0,56.0464,56.0464,55.8866,55.9371,170973.0
2015-11-24 15:30:00,66.5,66.56,66.44,66.46,202684.0,55.9371,55.9876,55.8866,55.9034,202684.0
2015-11-25 09:30:00,66.61,66.61,66.23,66.54,88343.0,56.0296,56.0296,55.71,55.9707,88343.0
2015-11-25 10:00:00,66.53,66.64,66.44,66.46,92688.0,55.9623,56.0549,55.8866,55.9034,92688.0
2015-11-25 10:30:00,66.45,66.65,66.45,66.53,40127.0,55.895,56.0633,55.895,55.9623,40127.0
2015-11-25 11:00:00,66.52,66.61,66.47,66.51,40762.0,55.9539,56.0296,55.9119,55.9455,40762.0
2015-11-25 11:30:00,66.51,66.65,66.51,66.64,29268.0,55.9455,56.0633,55.9455,56.0549,29268.0
2015-11-25 12:00:00,66.64,66.64,66.44,66.49,44401.0,56.0549,56.0549,55.8866,55.9287,44401.0
2015-11-25 12:30:00,66.49,66.55,66.47,66.47,19186.0,55.9287,55.9791,55.9119,55.9119,19186.0
2015-11-25 13:00:00,66.46,66.53,66.38,66.47,69228.0,55.9034,55.9623,55.8362,55.9119,69228.0
2015-11-25 13:30:00,66.47,66.53,66.41,66.51,53844.0,55.9119,55.9623,55.8614,55.9455,53844.0
2015-11-25 14:00:00,66.51,66.7,66.5,66.69,51749.0,55.9455,56.1053,55.9371,56.0969,51749.0
2015-11-25 14:30:00,66.69,66.7,66.61,66.69,35004.0,56.0969,56.1053,56.0296,56.0969,35004.0
2015-11-25 15:00:00,66.69,66.69,66.52,66.52,97571.0,56.0969,56.0969,55.9539,55.9539,97571.0
2015-11-25 15:30:00,66.52,66.52,66.31,66.37,241287.0,55.9539,55.9539,55.7773,55.8277,241287.0
2015-11-27 09:30:00,66.4,66.73,66.33,66.61,59042.0,55.853,56.1306,55.7941,56.0296,59042.0
2015-11-27 10:00:00,66.61,66.71,66.46,66.46,76350.0,56.0296,56.1137,55.9034,55.9034,76350.0
2015-11-27 10:30:00,66.45,66.46,66.3,66.37,49655.0,55.895,55.9034,55.7689,55.8277,49655.0
2015-11-27 11:00:00,66.37,66.5,66.33,66.48,25765.0,55.8277,55.9371,55.7941,55.9203,25765.0
2015-11-27 11:30:00,66.48,66.68,66.48,66.65,17564.0,55.9203,56.0885,55.9203,56.0633,17564.0
2015-11-27 12:00:00,66.65,66.67,66.56,66.57,40470.0,56.0633,56.0801,55.9876,55.996,40470.0
2015-11-27 12:30:00,66.57,66.65,66.51,66.55,152751.0,55.996,56.0633,55.9455,55.9791,152751.0
2015-11-30 09:30:00,66.63,66.99,66.58,66.71,87981.0,56.0464,56.3493,56.0044,56.1137,87981.0
2015-11-30 10:00:00,66.75,66.86,66.59,66.64,47519.0,56.1474,56.2399,56.0128,56.0549,47519.0
2015-11-30 10:30:00,66.65,66.79,66.62,66.65,51008.0,56.0633,56.181,56.038,56.0633,51008.0
2015-11-30 11:00:00,66.65,66.72,66.59,66.63,54441.0,56.0633,56.1221,56.0128,56.0464,54441.0
2015-11-30 11:30:00,66.63,66.76,66.6,66.61,33189.0,56.0464,56.1558,56.0212,56.0296,33189.0
2015-11-30 12:00:00,66.6,66.82,66.59,66.81,30284.0,56.0212,56.2063,56.0128,56.1978,30284.0
2015-11-30 12:30:00,66.81,66.88,66.77,66.84,46908.0,56.1978,56.2567,56.1642,56.2231,46908.0
2015-11-30 13:00:00,66.83,66.96,66.8,66.94,22998.0,56.2147,56.324,56.1894,56.3072,22998.0
2015-11-30 13:30:00,66.94,67.12,66.92,67.09,31852.0,56.3072,56.4586,56.2904,56.4334,31852.0
2015-11-30 14:00:00,67.1,67.11,66.97,67.01,33198.0,56.4418,56.4502,56.3324,56.3661,33198.0
2015-11-30 14:30:00,66.99,67.04,66.96,66.97,47092.0,56.3493,56.3913,56.324,56.3324,47092.0
2015-11-30 15:00:00,66.97,67.04,66.93,67.03,60797.0,56.3324,56.3913,56.2988,56.3829,60797.0
2015-11-30 15:30:00,67.03,67.06,66.45,66.45,400490.0,56.3829,56.4081,55.895,55.895,400490.0
2015-12-01 09:30:00,66.77,67.33,66.77,67.33,110021.0,56.1642,56.6353,56.1642,56.6353,110021.0
2015-12-01 10:00:00,67.28,67.35,67.09,67.26,66257.0,56.5932,56.6521,56.4334,56.5764,66257.0
2015-12-01 10:30:00,67.26,67.37,67.21,67.31,62910.0,56.5764,56.6689,56.5343,56.6184,62910.0
2015-12-01 11:00:00,67.31,67.42,67.28,67.34,43268.0,56.6184,56.711,56.5932,56.6437,43268.0
2015-12-01 11:30:00,67.34,67.49,67.2,67.48,49643.0,56.6437,56.7698,56.5259,56.7614,49643.0
2015-12-01 12:00:00,67.47,67.65,67.43,67.64,43492.0,56.753,56.9044,56.7194,56.896,43492.0
2015-12-01 12:30:00,67.65,67.68,67.58,67.59,29803.0,56.9044,56.9297,56.8455,56.854,29803.0
2015-12-01 13:00:00,67.59,67.59,67.4,67.41,26443.0,56.854,56.854,56.6941,56.7025,26443.0
2015-12-01 13:30:00,67.41,67.71,67.31,67.7,39046.0,56.7025,56.9549,56.6184,56.9465,39046.0
2015-12-01 14:00:00,67.7,67.79,67.69,67.72,64515.0,56.9465,57.0222,56.9381,56.9633,64515.0
2015-12-01 14:30:00,67.72,67.91,67.7,67.87,98614.0,56.9633,57.1231,56.9465,57.0895,98614.0
2015-12-01 15:00:00,67.87,67.89,67.74,67.8,44112.0,57.0895,57.1063,56.9801,57.0306,44112.0
2015-12-01 15:30:00,67.81,68.0,67.8,67.91,213951.0,57.039,57.1988,57.0306,57.1231,213951.0
2015-12-02 09:30:00,67.61,68.07,67.61,67.96,53278.0,56.8708,57.2577,56.8708,57.1652,53278.0
2015-12-02 10:00:00,67.96,68.03,67.81,67.84,32097.0,57.1652,57.2241,57.039,57.0642,32097.0
2015-12-02 10:30:00,67.81,67.97,67.8,67.91,37569.0,57.039,57.1736,57.0306,57.1231,37569.0
2015-12-02 11:00:00,67.91,67.91,67.8,67.83,50014.0,57.1231,57.1231,57.0306,57.0558,50014.0
2015-12-02 11:30:00,67.83,67.95,67.81,67.93,60344.0,57.0558,57.1568,57.039,57.1399,60344.0
2015-12-02 12:00:00,67.92,68.24,67.91,68.24,87715.0,57.1315,57.4007,57.1231,57.4007,87715.0
2015-12-02 12:30:00,68.25,68.36,68.14,68.16,64970.0,57.4091,57.5016,57.3166,57.3334,64970.0
2015-12-02 13:00:00,68.16,68.16,68.01,68.02,45465.0,57.3334,57.3334,57.2072,57.2157,45465.0
2015-12-02 13:30:00,68.02,68.02,67.8,67.84,22750.0,57.2157,57.2157,57.0306,57.0642,22750.0
2015-12-02 14:00:00,67.83,67.9,67.82,67.87,52643.0,57.0558,57.1147,57.0474,57.0895,52643.0
2015-12-02 14:30:00,67.85,67.91,67.74,67.81,67673.0,57.0727,57.1231,56.9801,57.039,67673.0
2015-12-02 15:00:00,67.81,67.85,67.73,67.74,66770.0,57.039,57.0727,56.9717,56.9801,66770.0
2015-12-02 15:30:00,67.74,67.77,67.65,67.72,190495.0,56.9801,57.0054,56.9044,56.9633,190495.0
2015-12-03 09:30:00,67.86,68.12,67.6,67.75,64667.0,57.0811,57.2998,56.8624,56.9885,64667.0
2015-12-03 10:00:00,67.71,67.75,67.25,67.31,100334.0,56.9549,56.9885,56.568,56.6184,100334.0
2015-12-03 10:30:00,67.28,67.36,67.23,67.25,183778.0,56.5932,56.6605,56.5511,56.568,183778.0
2015-12-03 11:00:00,67.24,67.48,67.17,67.4,96392.0,56.5595,56.7614,56.5007,56.6941,96392.0
2015-12-03 11:30:00,67.41,67.41,67.25,67.36,51865.0,56.7025,56.7025,56.568,56.6605,51865.0
2015-12-03 12:00:00,67.36,67.38,67.07,67.14,60491.0,56.6605,56.6773,56.4166,56.4754,60491.0
2015-12-03 12:30:00,67.16,67.24,67.05,67.05,35885.0,56.4923,56.5595,56.3997,56.3997,35885.0
2015-12-03 13:00:00,67.03,67.34,66.93,67.34,70950.0,56.3829,56.6437,56.2988,56.6437,70950.0
2015-12-03 13:30:00,67.31,67.38,67.13,67.21,114810.0,56.6184,56.6773,56.467,56.5343,114810.0
2015-12-03 14:00:00,67.21,67.22,66.85,66.89,94860.0,56.5343,56.5427,56.2315,56.2651,94860.0
2015-12-03 14:30:00,66.89,66.95,66.73,66.76,44430.0,56.2651,56.3156,56.1306,56.1558,44430.0
2015-12-03 15:00:00,66.76,66.86,66.67,66.69,45348.0,56.1558,56.2399,56.0801,56.0969,45348.0
2015-12-03 15:30:00,66.68,66.75,66.61,66.62,233124.0,56.0885,56.1474,56.0296,56.038,233124.0
2015-12-04 09:30:00,66.77,67.35,66.77,67.22,79254.0,56.1642,56.6521,56.1642,56.5427,79254.0
2015-12-04 10:00:00,67.26,67.37,67.14,67.31,40826.0,56.5764,56.6689,56.4754,56.6184,40826.0
2015-12-04 10:30:00,67.32,67.71,67.29,67.68,37718.0,56.6268,56.9549,56.6016,56.9297,37718.0
2015-12-04 11:00:00,67.67,67.7,67.58,67.58,34329.0,56.9212,56.9465,56.8455,56.8455,34329.0
2015-12-04 11:30:00,67.58,67.72,67.56,67.56,18240.0,56.8455,56.9633,56.8287,56.8287,18240.0
2015-12-04 12:00:00,67.56,67.63,67.52,67.59,32213.0,56.8287,56.8876,56.7951,56.854,32213.0
2015-12-04 12:30:00,67.59,67.83,67.58,67.83,128031.0,56.854,57.0558,56.8455,57.0558,128031.0
2015-12-04 13:00:00,67.84,67.95,67.78,67.79,48138.0,57.0642,57.1568,57.0138,57.0222,48138.0
2015-12-04 13:30:00,67.8,67.8,67.68,67.73,24061.0,57.0306,57.0306,56.9297,56.9717,24061.0
2015-12-04 14:00:00,67.73,67.77,67.61,67.66,14422.0,56.9717,57.0054,56.8708,56.9128,14422.0
2015-12-04 14:30:00,67.66,67.71,67.61,67.69,24906.0,56.9128,56.9549,56.8708,56.9381,24906.0
2015-12-04 15:00:00,67.7,67.74,67.61,67.72,19435.0,56.9465,56.9801,56.8708,56.9633,19435.0
2015-12-04 15:30:00,67.72,67.72,67.52,67.57,134356.0,56.9633,56.9633,56.7951,56.8371,134356.0
2015-12-07 09:30:00,67.43,67.5,67.12,67.49,74809.0,56.7194,56.7782,56.4586,56.7698,74809.0
2015-12-07 10:00:00,67.49,67.62,67.42,67.48,53224.0,56.7698,56.8792,56.711,56.7614,53224.0
2015-12-07 10:30:00,67.47,67.6,67.43,67.6,51289.0,56.753,56.8624,56.7194,56.8624,51289.0
2015-12-07 11:00:00,67.59,67.59,67.42,67.48,53261.0,56.854,56.854,56.711,56.7614,53261.0
2015-12-07 11:30:00,67.5,67.78,67.49,67.75,54101.0,56.7782,57.0138,56.7698,56.9885,54101.0
2015-12-07 12:00:00,67.75,67.95,67.72,67.8,33242.0,56.9885,57.1568,56.9633,57.0306,33242.0
2015-12-07 12:30:00,67.81,67.82,67.58,67.65,52290.0,57.039,57.0474,56.8455,56.9044,52290.0
2015-12-07 13:00:00,67.66,67.7,67.51,67.57,77048.0,56.9128,56.9465,56.7867,56.8371,77048.0
2015-12-07 13:30:00,67.59,67.59,67.48,67.55,25130.0,56.854,56.854,56.7614,56.8203,25130.0
2015-12-07 14:00:00,67.53,67.7,67.5,67.69,131905.0,56.8035,56.9465,56.7782,56.9381,131905.0
2015-12-07 14:30:00,67.69,67.72,67.54,67.57,30535.0,56.9381,56.9633,56.8119,56.8371,30535.0
2015-12-07 15:00:00,67.55,67.58,67.48,67.51,56304.0,56.8203,56.8455,56.7614,56.7867,56304.0
2015-12-07 15:30:00,67.51,67.54,67.46,67.49,289077.0,56.7867,56.8119,56.7446,56.7698,289077.0
2015-12-08 09:30:00,66.96,68.36,66.96,68.18,197102.0,56.324,57.5016,56.324,57.3502,197102.0
2015-12-08 10:00:00,68.17,68.19,67.76,67.84,107682.0,57.3418,57.3586,56.997,57.0642,107682.0
2015-12-08 10:30:00,67.84,68.11,67.8,68.05,48701.0,57.0642,57.2914,57.0306,57.2409,48701.0
2015-12-08 11:00:00,68.05,68.39,68.03,68.26,64876.0,57.2409,57.5269,57.2241,57.4175,64876.0
2015-12-08 11:30:00,68.25,68.25,68.14,68.17,50785.0,57.4091,57.4091,57.3166,57.3418,50785.0
2015-12-08 12:00:00,68.18,68.23,68.09,68.23,36925.0,57.3502,57.3923,57.2745,57.3923,36925.0
2015-12-08 12:30:00,68.23,68.37,68.16,68.36,52123.0,57.3923,57.5101,57.3334,57.5016,52123.0
2015-12-08 13:00:00,68.36,68.49,68.33,68.49,33220.0,57.5016,57.611,57.4764,57.611,33220.0
2015-12-08 13:30:00,68.49,68.69,68.49,68.67,68369.0,57.611,57.7792,57.611,57.7624,68369.0
2015-12-08 14:00:00,68.67,68.92,68.64,68.82,104804.0,57.7624,57.9727,57.7372,57.8886,104804.0
2015-12-08 14:30:00,68.81,69.05,68.81,68.98,48279.0,57.8802,58.082,57.8802,58.0232,48279.0
2015-12-08 15:00:00,68.98,68.98,68.65,68.71,48634.0,58.0232,58.0232,57.7456,57.7961,48634.0
2015-12-08 15:30:00,68.69,68.94,68.62,68.73,195591.0,57.7792,57.9895,57.7203,57.8129,195591.0
2015-12-09 09:30:00,68.62,68.81,68.34,68.51,85627.0,57.7203,57.8802,57.4848,57.6278,85627.0
2015-12-09 10:00:00,68.51,68.72,68.48,68.5,54708.0,57.6278,57.8045,57.6026,57.6194,54708.0
2015-12-09 10:30:00,68.52,68.71,68.47,68.6,58444.0,57.6362,57.7961,57.5942,57.7035,58444.0
2015-12-09 11:00:00,68.58,68.58,68.18,68.18,25240.0,57.6867,57.6867,57.3502,57.3502,25240.0
2015-12-09 11:30:00,68.21,68.28,67.88,67.96,108856.0,57.3755,57.4344,57.0979,57.1652,108856.0
2015-12-09 12:00:00,67.96,68.03,67.77,67.8,60873.0,57.1652,57.2241,57.0054,57.0306,60873.0
2015-12-09 12:30:00,67.8,67.83,67.66,67.76,77222.0,57.0306,57.0558,56.9128,56.997,77222.0
2015-12-09 13:00:00,67.74,67.96,67.69,67.9,100111.0,56.9801,57.1652,56.9381,57.1147,100111.0
2015-12-09 13:30:00,67.92,68.01,67.85,67.96,45573.0,57.1315,57.2072,57.0727,57.1652,45573.0
2015-12-09 14:00:00,67.96,68.15,67.94,67.97,62148.0,57.1652,57.325,57.1484,57.1736,62148.0
2015-12-09 14:30:00,67.97,68.0,67.84,67.93,81324.0,57.1736,57.1988,57.0642,57.1399,81324.0
2015-12-09 15:00:00,67.92,68.0,67.85,67.89,106567.0,57.1315,57.1988,57.0727,57.1063,106567.0
2015-12-09 15:30:00,67.9,68.0,67.55,67.58,200425.0,57.1147,57.1988,56.8203,56.8455,200425.0
2015-12-10 09:30:00,67.58,68.47,67.47,68.22,77128.0,56.8455,57.5942,56.753,57.3839,77128.0
2015-12-10 10:00:00,68.27,68.32,68.06,68.12,106763.0,57.4259,57.468,57.2493,57.2998,106763.0
2015-12-10 10:30:00,68.14,68.49,68.1,68.4,99611.0,57.3166,57.611,57.2829,57.5353,99611.0
2015-12-10 11:00:00,68.38,68.57,68.3,68.42,45614.0,57.5185,57.6783,57.4512,57.5521,45614.0
2015-12-10 11:30:00,68.41,68.53,68.34,68.51,34635.0,57.5437,57.6446,57.4848,57.6278,34635.0
2015-12-10 12:00:00,68.51,68.59,68.38,68.54,60677.0,57.6278,57.6951,57.5185,57.6531,60677.0
2015-12-10 12:30:00,68.54,68.62,68.41,68.6,66784.0,57.6531,57.7203,57.5437,57.7035,66784.0
2015-12-10 13:00:00,68.6,68.6,68.49,68.58,84250.0,57.7035,57.7035,57.611,57.6867,84250.0
2015-12-10 13:30:00,68.58,68.62,68.5,68.5,24319.0,57.6867,57.7203,57.6194,57.6194,24319.0
2015-12-10 14:00:00,68.49,68.85,68.49,68.85,26534.0,57.611,57.9138,57.611,57.9138,26534.0
2015-12-10 14:30:00,68.86,68.99,68.83,68.88,63939.0,57.9222,58.0316,57.897,57.939,63939.0
2015-12-10 15:00:00,68.86,68.89,68.53,68.64,41900.0,57.9222,57.9475,57.6446,57.7372,41900.0
2015-12-10 15:30:00,68.63,68.64,68.35,68.5,119037.0,57.7288,57.7372,57.4932,57.6194,119037.0
2015-12-11 09:30:00,67.53,68.11,67.53,68.11,83108.0,56.8035,57.2914,56.8035,57.2914,83108.0
2015-12-11 10:00:00,68.09,68.29,67.92,68.09,26236.0,57.2745,57.4428,57.1315,57.2745,26236.0
2015-12-11 10:30:00,68.11,68.18,67.96,68.01,30563.0,57.2914,57.3502,57.1652,57.2072,30563.0
2015-12-11 11:00:00,68.01,68.08,67.95,67.99,52405.0,57.2072,57.2661,57.1568,57.1904,52405.0
2015-12-11 11:30:00,67.97,68.12,67.89,68.04,22694.0,57.1736,57.2998,57.1063,57.2325,22694.0
2015-12-11 12:00:00,68.05,68.1,67.78,67.87,44264.0,57.2409,57.2829,57.0138,57.0895,44264.0
2015-12-11 12:30:00,67.86,67.93,67.73,67.84,53951.0,57.0811,57.1399,56.9717,57.0642,53951.0
2015-12-11 13:00:00,67.84,68.1,67.83,67.96,24348.0,57.0642,57.2829,57.0558,57.1652,24348.0
2015-12-11 13:30:00,67.98,68.03,67.91,67.95,13034.0,57.182,57.2241,57.1231,57.1568,13034.0
2015-12-11 14:00:00,67.98,68.05,67.86,67.94,24595.0,57.182,57.2409,57.0811,57.1484,24595.0
2015-12-11 14:30:00,67.95,68.02,67.9,67.97,52874.0,57.1568,57.2157,57.1147,57.1736,52874.0
2015-12-11 15:00:00,67.97,68.05,67.86,67.92,58465.0,57.1736,57.2409,57.0811,57.1315,58465.0
2015-12-11 15:30:00,67.93,68.01,67.85,67.9,158715.0,57.1399,57.2072,57.0727,57.1147,158715.0
2015-12-14 09:30:00,68.1,68.13,67.44,67.47,72185.0,57.2829,57.3082,56.7278,56.753,72185.0
2015-12-14 10:00:00,67.47,67.9,67.36,67.44,108561.0,56.753,57.1147,56.6605,56.7278,108561.0
2015-12-14 10:30:00,67.43,67.69,67.39,67.66,55805.0,56.7194,56.9381,56.6857,56.9128,55805.0
2015-12-14 11:00:00,67.63,67.73,67.4,67.62,74339.0,56.8876,56.9717,56.6941,56.8792,74339.0
2015-12-14 11:30:00,67.6,67.6,67.22,67.41,77584.0,56.8624,56.8624,56.5427,56.7025,77584.0
2015-12-14 12:00:00,67.41,67.64,67.32,67.6,43152.0,56.7025,56.896,56.6268,56.8624,43152.0
2015-12-14 12:30:00,67.62,67.67,67.45,67.61,51514.0,56.8792,56.9212,56.7362,56.8708,51514.0
2015-12-14 13:00:00,67.61,67.67,67.36,67.43,30259.0,56.8708,56.9212,56.6605,56.7194,30259.0
2015-12-14 13:30:00,67.44,67.5,67.36,67.44,29475.0,56.7278,56.7782,56.6605,56.7278,29475.0
2015-12-14 14:00:00,67.44,67.44,67.24,67.29,54404.0,56.7278,56.7278,56.5595,56.6016,54404.0
2015-12-14 14:30:00,67.29,67.49,67.22,67.49,45414.0,56.6016,56.7698,56.5427,56.7698,45414.0
2015-12-14 15:00:00,67.48,67.48,67.29,67.41,39841.0,56.7614,56.7614,56.6016,56.7025,39841.0
2015-12-14 15:30:00,67.39,67.67,67.35,67.63,117863.0,56.6857,56.9212,56.6521,56.8876,117863.0
2015-12-15 09:30:00,67.99,68.86,67.95,68.63,103716.0,57.1904,57.9222,57.1568,57.7288,103716.0
2015-12-15 10:00:00,68.67,69.13,68.67,68.85,79680.0,57.7624,58.1493,57.7624,57.9138,79680.0
2015-12-15 10:30:00,68.85,68.95,68.72,68.92,72391.0,57.9138,57.9979,57.8045,57.9727,72391.0
2015-12-15 11:00:00,68.91,69.29,68.91,69.28,114992.0,57.9643,58.2839,57.9643,58.2755,114992.0
2015-12-15 11:30:00,69.28,69.37,69.09,69.16,80830.0,58.2755,58.3512,58.1157,58.1746,80830.0
2015-12-15 12:00:00,69.15,69.23,69.09,69.19,38491.0,58.1662,58.2335,58.1157,58.1998,38491.0
2015-12-15 12:30:00,69.15,69.32,69.15,69.32,47216.0,58.1662,58.3092,58.1662,58.3092,47216.0
2015-12-15 13:00:00,69.32,69.35,69.25,69.25,35939.0,58.3092,58.3344,58.2503,58.2503,35939.0
2015-12-15 13:30:00,69.26,69.3,69.15,69.25,24824.0,58.2587,58.2923,58.1662,58.2503,24824.0
2015-12-15 14:00:00,69.21,69.28,69.17,69.2,28443.0,58.2166,58.2755,58.183,58.2082,28443.0
2015-12-15 14:30:00,69.21,69.25,69.14,69.16,64836.0,58.2166,58.2503,58.1577,58.1746,64836.0
2015-12-15 15:00:00,69.17,69.18,69.03,69.13,70402.0,58.183,58.1914,58.0652,58.1493,70402.0
2015-12-15 15:30:00,69.12,69.12,68.85,68.88,415961.0,58.1409,58.1409,57.9138,57.939,415961.0
2015-12-16 09:30:00,68.96,69.39,68.67,68.76,126634.0,58.0063,58.368,57.7624,57.8381,126634.0
2015-12-16 10:00:00,68.74,68.76,68.36,68.51,96338.0,57.8213,57.8381,57.5016,57.6278,96338.0
2015-12-16 10:30:00,68.5,68.66,68.29,68.3,61017.0,57.6194,57.754,57.4428,57.4512,61017.0
2015-12-16 11:00:00,68.31,68.35,68.24,68.26,47078.0,57.4596,57.4932,57.4007,57.4175,47078.0
2015-12-16 11:30:00,68.28,68.53,68.28,68.41,208568.0,57.4344,57.6446,57.4344,57.5437,208568.0
2015-12-16 12:00:00,68.4,68.46,68.35,68.38,140765.0,57.5353,57.5858,57.4932,57.5185,140765.0
2015-12-16 12:30:00,68.39,68.51,68.27,68.27,63236.0,57.5269,57.6278,57.4259,57.4259,63236.0
2015-12-16 13:00:00,68.28,68.37,68.2,68.34,61485.0,57.4344,57.5101,57.3671,57.4848,61485.0
2015-12-16 13:30:00,68.34,68.48,68.18,68.48,24003.0,57.4848,57.6026,57.3502,57.6026,24003.0
2015-12-16 14:00:00,68.38,68.6,68.06,68.45,136893.0,57.5185,57.7035,57.2493,57.5773,136893.0
2015-12-16 14:30:00,68.47,68.85,68.36,68.81,37286.0,57.5942,57.9138,57.5016,57.8802,37286.0
2015-12-16 15:00:00,68.82,69.16,68.8,69.11,60225.0,57.8886,58.1746,57.8718,58.1325,60225.0
2015-12-16 15:30:00,69.1,69.29,69.02,69.08,170350.0,58.1241,58.2839,58.0568,58.1073,170350.0
2015-12-17 09:30:00,69.25,69.39,68.94,69.09,53148.0,58.2503,58.368,57.9895,58.1157,53148.0
2015-12-17 10:00:00,69.08,69.14,68.8,68.97,53857.0,58.1073,58.1577,57.8718,58.0148,53857.0
2015-12-17 10:30:00,68.99,69.05,68.62,68.65,57012.0,58.0316,58.082,57.7203,57.7456,57012.0
2015-12-17 11:00:00,68.65,68.83,68.55,68.68,37383.0,57.7456,57.897,57.6615,57.7708,37383.0
2015-12-17 11:30:00,68.68,68.99,68.59,68.88,29658.0,57.7708,58.0316,57.6951,57.939,29658.0
2015-12-17 12:00:00,68.86,68.92,68.7,68.8,35633.0,57.9222,57.9727,57.7876,57.8718,35633.0
2015-12-17 12:30:00,68.79,68.8,68.54,68.72,28739.0,57.8633,57.8718,57.6531,57.8045,28739.0
2015-12-17 13:00:00,68.71,68.9,68.69,68.89,13800.0,57.7961,57.9559,57.7792,57.9475,13800.0
2015-12-17 13:30:00,68.82,68.91,68.74,68.78,21387.0,57.8886,57.9643,57.8213,57.8549,21387.0
2015-12-17 14:00:00,68.79,68.83,68.69,68.75,30765.0,57.8633,57.897,57.7792,57.8297,30765.0
2015-12-17 14:30:00,68.74,68.78,68.45,68.5,60254.0,57.8213,57.8549,57.5773,57.6194,60254.0
2015-12-17 15:00:00,68.5,68.52,68.32,68.45,71336.0,57.6194,57.6362,57.468,57.5773,71336.0
2015-12-17 15:30:00,68.46,68.6,68.05,68.05,199108.0,57.5858,57.7035,57.2409,57.2409,199108.0
2015-12-18 09:30:00,67.72,68.13,67.41,67.61,329744.0,56.9633,57.3082,56.7025,56.8708,329744.0
2015-12-18 10:00:00,67.63,67.65,67.28,67.55,93420.0,56.8876,56.9044,56.5932,56.8203,93420.0
2015-12-18 10:30:00,67.56,67.64,67.34,67.42,96872.0,56.8287,56.896,56.6437,56.711,96872.0
2015-12-18 11:00:00,67.42,67.63,67.31,67.57,101721.0,56.711,56.8876,56.6184,56.8371,101721.0
2015-12-18 11:30:00,67.55,67.59,67.29,67.36,153772.0,56.8203,56.854,56.6016,56.6605,153772.0
2015-12-18 12:00:00,67.36,67.36,67.04,67.09,111388.0,56.6605,56.6605,56.3913,56.4334,111388.0
2015-12-18 12:30:00,67.09,67.1,66.99,67.05,86000.0,56.4334,56.4418,56.3493,56.3997,86000.0
2015-12-18 13:00:00,67.04,67.12,66.93,67.05,146091.0,56.3913,56.4586,56.2988,56.3997,146091.0
2015-12-18 13:30:00,67.04,67.28,67.02,67.22,96631.0,56.3913,56.5932,56.3745,56.5427,96631.0
2015-12-18 14:00:00,67.22,67.56,67.22,67.52,135727.0,56.5427,56.8287,56.5427,56.7951,135727.0
2015-12-18 14:30:00,67.52,67.57,67.32,67.36,118221.0,56.7951,56.8371,56.6268,56.6605,118221.0
2015-12-18 15:00:00,67.37,67.45,67.14,67.24,152782.0,56.6689,56.7362,56.4754,56.5595,152782.0
2015-12-18 15:30:00,67.25,67.39,66.83,66.86,727468.0,56.568,56.6857,56.2147,56.2399,727468.0
2015-12-21 09:30:00,67.38,67.53,67.17,67.33,77118.0,56.6773,56.8035,56.5007,56.6353,77118.0
2015-12-21 10:00:00,67.32,67.34,67.18,67.28,150292.0,56.6268,56.6437,56.5091,56.5932,150292.0
2015-12-21 10:30:00,67.28,67.67,67.28,67.46,155059.0,56.5932,56.9212,56.5932,56.7446,155059.0
2015-12-21 11:00:00,67.45,67.46,67.23,67.26,112355.0,56.7362,56.7446,56.5511,56.5764,112355.0
2015-12-21 11:30:00,67.25,67.27,67.06,67.19,105928.0,56.568,56.5848,56.4081,56.5175,105928.0
2015-12-21 12:00:00,67.2,67.32,67.16,67.24,68480.0,56.5259,56.6268,56.4923,56.5595,68480.0
2015-12-21 12:30:00,67.23,67.38,67.22,67.35,118903.0,56.5511,56.6773,56.5427,56.6521,118903.0
2015-12-21 13:00:00,67.36,67.48,67.34,67.46,12952.0,56.6605,56.7614,56.6437,56.7446,12952.0
2015-12-21 13:30:00,67.48,67.59,67.47,67.55,11759.0,56.7614,56.854,56.753,56.8203,11759.0
2015-12-21 14:00:00,67.54,67.62,67.53,67.55,16042.0,56.8119,56.8792,56.8035,56.8203,16042.0
2015-12-21 14:30:00,67.52,67.57,67.43,67.57,15357.0,56.7951,56.8371,56.7194,56.8371,15357.0
2015-12-21 15:00:00,67.56,67.62,67.49,67.62,17043.0,56.8287,56.8792,56.7698,56.8792,17043.0
2015-12-21 15:30:00,67.62,68.39,67.61,68.31,205468.0,56.8792,57.5269,56.8708,57.4596,205468.0
2015-12-22 09:30:00,68.35,68.81,67.89,67.91,97905.0,57.4932,57.8802,57.1063,57.1231,97905.0
2015-12-22 10:00:00,67.95,68.42,67.87,68.41,50418.0,57.1568,57.5521,57.0895,57.5437,50418.0
2015-12-22 10:30:00,68.44,68.55,68.37,68.43,102450.0,57.5689,57.6615,57.5101,57.5605,102450.0
2015-12-22 11:00:00,68.36,68.7,68.36,68.56,45080.0,57.5016,57.7876,57.5016,57.6699,45080.0
2015-12-22 11:30:00,68.55,68.74,68.55,68.64,16199.0,57.6615,57.8213,57.6615,57.7372,16199.0
2015-12-22 12:00:00,68.68,68.81,68.53,68.78,7300.0,57.7708,57.8802,57.6446,57.8549,7300.0
2015-12-22 12:30:00,68.81,68.81,68.72,68.77,12250.0,57.8802,57.8802,57.8045,57.8465,12250.0
2015-12-22 13:00:00,68.78,68.8,68.68,68.76,24094.0,57.8549,57.8718,57.7708,57.8381,24094.0
2015-12-22 13:30:00,68.76,68.84,68.73,68.84,29526.0,57.8381,57.9054,57.8129,57.9054,29526.0
2015-12-22 14:00:00,68.84,68.94,68.81,68.88,24490.0,57.9054,57.9895,57.8802,57.939,24490.0
2015-12-22 14:30:00,68.88,68.95,68.85,68.95,19242.0,57.939,57.9979,57.9138,57.9979,19242.0
2015-12-22 15:00:00,68.95,69.11,68.93,69.09,18058.0,57.9979,58.1325,57.9811,58.1157,18058.0
2015-12-22 15:30:00,69.08,69.1,68.92,69.08,56349.0,58.1073,58.1241,57.9727,58.1073,56349.0
2015-12-23 09:30:00,69.31,69.35,69.13,69.33,33386.0,58.3007,58.3344,58.1493,58.3176,33386.0
2015-12-23 10:00:00,69.37,69.44,69.29,69.41,12504.0,58.3512,58.4101,58.2839,58.3849,12504.0
2015-12-23 10:30:00,69.41,69.49,69.37,69.43,19580.0,58.3849,58.4522,58.3512,58.4017,19580.0
2015-12-23 11:00:00,69.44,69.45,69.31,69.35,8647.0,58.4101,58.4185,58.3007,58.3344,8647.0
2015-12-23 11:30:00,69.37,69.39,69.26,69.31,12645.0,58.3512,58.368,58.2587,58.3007,12645.0
2015-12-23 12:00:00,69.33,69.44,69.28,69.39,16838.0,58.3176,58.4101,58.2755,58.368,16838.0
2015-12-23 12:30:00,69.37,69.47,69.31,69.44,14568.0,58.3512,58.4353,58.3007,58.4101,14568.0
2015-12-23 13:00:00,69.45,69.45,69.38,69.4,16270.0,58.4185,58.4185,58.3596,58.3765,16270.0
2015-12-23 13:30:00,69.41,69.42,69.34,69.4,12859.0,58.3849,58.3933,58.326,58.3765,12859.0
2015-12-23 14:00:00,69.39,69.44,69.32,69.39,29231.0,58.368,58.4101,58.3092,58.368,29231.0
2015-12-23 14:30:00,69.38,69.43,69.35,69.38,24300.0,58.3596,58.4017,58.3344,58.3596,24300.0
2015-12-23 15:00:00,69.41,69.44,69.2,69.28,17953.0,58.3849,58.4101,58.2082,58.2755,17953.0
2015-12-23 15:30:00,69.25,69.27,69.15,69.26,58041.0,58.2503,58.2671,58.1662,58.2587,58041.0
2015-12-24 09:30:00,69.2,69.5,69.2,69.37,22286.0,58.2082,58.4606,58.2082,58.3512,22286.0
2015-12-24 10:00:00,69.37,69.43,69.28,69.42,18515.0,58.3512,58.4017,58.2755,58.3933,18515.0
2015-12-24 10:30:00,69.44,69.44,69.3,69.38,30627.0,58.4101,58.4101,58.2923,58.3596,30627.0
2015-12-24 11:00:00,69.39,69.5,69.38,69.42,42588.0,58.368,58.4606,58.3596,58.3933,42588.0
2015-12-24 11:30:00,69.43,69.46,69.34,69.41,22984.0,58.4017,58.4269,58.326,58.3849,22984.0
2015-12-24 12:00:00,69.41,69.52,69.38,69.51,27344.0,58.3849,58.4774,58.3596,58.469,27344.0
2015-12-24 12:30:00,69.52,69.7,69.49,69.51,82124.0,58.4774,58.6288,58.4522,58.469,82124.0
2015-12-28 09:30:00,69.28,69.33,69.02,69.29,86037.0,58.2755,58.3176,58.0568,58.2839,86037.0
2015-12-28 10:00:00,69.27,69.27,69.01,69.08,25542.0,58.2671,58.2671,58.0484,58.1073,25542.0
2015-12-28 10:30:00,69.08,69.19,68.87,68.96,29987.0,58.1073,58.1998,57.9306,58.0063,29987.0
2015-12-28 11:00:00,68.96,69.0,68.9,68.94,30184.0,58.0063,58.04,57.9559,57.9895,30184.0
2015-12-28 11:30:00,68.91,69.05,68.88,68.97,33376.0,57.9643,58.082,57.939,58.0148,33376.0
2015-12-28 12:00:00,68.96,68.97,68.81,68.86,53265.0,58.0063,58.0148,57.8802,57.9222,53265.0
2015-12-28 12:30:00,68.88,68.97,68.83,68.97,14247.0,57.939,58.0148,57.897,58.0148,14247.0
2015-12-28 13:00:00,68.98,69.2,68.98,69.07,36189.0,58.0232,58.2082,58.0232,58.0989,36189.0
2015-12-28 13:30:00,69.09,69.21,69.09,69.1,18447.0,58.1157,58.2166,58.1157,58.1241,18447.0
2015-12-28 14:00:00,69.09,69.11,68.98,69.05,56835.0,58.1157,58.1325,58.0232,58.082,56835.0
2015-12-28 14:30:00,69.07,69.12,69.01,69.08,46273.0,58.0989,58.1409,58.0484,58.1073,46273.0
2015-12-28 15:00:00,69.09,69.17,69.05,69.17,55997.0,58.1157,58.183,58.082,58.183,55997.0
2015-12-28 15:30:00,69.16,69.43,69.16,69.43,59784.0,58.1746,58.4017,58.1746,58.4017,59784.0
2015-12-29 09:30:00,69.64,70.06,69.6,70.05,34988.0,58.5783,58.9316,58.5447,58.9232,34988.0
2015-12-29 10:00:00,70.06,70.09,69.88,69.99,37400.0,58.9316,58.9569,58.7802,58.8727,37400.0
2015-12-29 10:30:00,70.0,70.2,69.98,70.15,17782.0,58.8811,59.0494,58.8643,59.0073,17782.0
2015-12-29 11:00:00,70.14,70.28,70.14,70.2,16573.0,58.9989,59.1167,58.9989,59.0494,16573.0
2015-12-29 11:30:00,70.2,70.21,70.12,70.19,13036.0,59.0494,59.0578,58.9821,59.041,13036.0
2015-12-29 12:00:00,70.17,70.18,70.02,70.12,9480.0,59.0241,59.0326,58.898,58.9821,9480.0
2015-12-29 12:30:00,70.11,70.15,70.05,70.14,20047.0,58.9737,59.0073,58.9232,58.9989,20047.0
2015-12-29 13:00:00,70.14,70.2,70.14,70.17,16578.0,58.9989,59.0494,58.9989,59.0241,16578.0
2015-12-29 13:30:00,70.16,70.28,70.14,70.25,36628.0,59.0157,59.1167,58.9989,59.0914,36628.0
2015-12-29 14:00:00,70.24,70.27,70.17,70.26,73129.0,59.083,59.1083,59.0241,59.0998,73129.0
2015-12-29 14:30:00,70.25,70.27,70.21,70.24,17854.0,59.0914,59.1083,59.0578,59.083,17854.0
2015-12-29 15:00:00,70.24,70.25,70.16,70.16,37901.0,59.083,59.0914,59.0157,59.0157,37901.0
2015-12-29 15:30:00,70.16,70.19,69.87,69.89,237796.0,59.0157,59.041,58.7718,58.7886,237796.0
2015-12-30 09:30:00,69.85,70.2,69.85,70.03,23760.0,58.755,59.0494,58.755,58.9064,23760.0
2015-12-30 10:00:00,70.06,70.06,69.71,69.71,16767.0,58.9316,58.9316,58.6372,58.6372,16767.0
2015-12-30 10:30:00,69.74,69.98,69.74,69.98,29982.0,58.6624,58.8643,58.6624,58.8643,29982.0
2015-12-30 11:00:00,69.98,70.17,69.98,70.13,36100.0,58.8643,59.0241,58.8643,58.9905,36100.0
2015-12-30 11:30:00,70.12,70.12,69.94,69.99,85657.0,58.9821,58.9821,58.8307,58.8727,85657.0
2015-12-30 12:00:00,69.97,70.03,69.88,70.02,10630.0,58.8559,58.9064,58.7802,58.898,10630.0
2015-12-30 12:30:00,70.03,70.03,69.85,69.86,9822.0,58.9064,58.9064,58.755,58.7634,9822.0
2015-12-30 13:00:00,69.9,69.94,69.78,69.82,7800.0,58.797,58.8307,58.6961,58.7297,7800.0
2015-12-30 13:30:00,69.82,69.85,69.72,69.81,31180.0,58.7297,58.755,58.6456,58.7213,31180.0
2015-12-30 14:00:00,69.82,69.93,69.82,69.89,29150.0,58.7297,58.8223,58.7297,58.7886,29150.0
2015-12-30 14:30:00,69.89,69.89,69.77,69.82,42604.0,58.7886,58.7886,58.6877,58.7297,42604.0
2015-12-30 15:00:00,69.82,69.96,69.82,69.92,20136.0,58.7297,58.8475,58.7297,58.8139,20136.0
2015-12-30 15:30:00,69.92,69.93,69.66,69.69,76464.0,58.8139,58.8223,58.5952,58.6204,76464.0
2015-12-31 09:30:00,69.49,69.91,69.23,69.47,86354.0,58.4522,58.8054,58.2335,58.4353,86354.0
2015-12-31 10:00:00,69.49,69.53,69.3,69.38,56315.0,58.4522,58.4858,58.2923,58.3596,56315.0
2015-12-31 10:30:00,69.36,69.55,69.21,69.51,157801.0,58.3428,58.5026,58.2166,58.469,157801.0
2015-12-31 11:00:00,69.51,69.65,69.42,69.6,52433.0,58.469,58.5867,58.3933,58.5447,52433.0
2015-12-31 11:30:00,69.59,69.82,69.54,69.76,19399.0,58.5363,58.7297,58.4942,58.6793,19399.0
2015-12-31 12:00:00,69.77,69.79,69.66,69.67,16058.0,58.6877,58.7045,58.5952,58.6036,16058.0
2015-12-31 12:30:00,69.68,69.73,69.59,69.59,15509.0,58.612,58.654,58.5363,58.5363,15509.0
2015-12-31 13:00:00,69.59,69.61,69.4,69.46,30508.0,58.5363,58.5531,58.3765,58.4269,30508.0
2015-12-31 13:30:00,69.46,69.6,69.41,69.56,18634.0,58.4269,58.5447,58.3849,58.511,18634.0
2015-12-31 14:00:00,69.58,69.6,69.42,69.46,16544.0,58.5279,58.5447,58.3933,58.4269,16544.0
2015-12-31 14:30:00,69.45,69.55,69.37,69.45,18088.0,58.4185,58.5026,58.3512,58.4185,18088.0
2015-12-31 15:00:00,69.45,69.56,69.41,69.52,32266.0,58.4185,58.511,58.3849,58.4774,32266.0
2015-12-31 15:30:00,69.53,69.61,69.34,69.35,113069.0,58.4858,58.5531,58.326,58.3344,113069.0
2016-01-04 09:30:00,68.03,68.5,68.0,68.38,78164.0,57.2241,57.6194,57.1988,57.5185,78164.0
2016-01-04 10:00:00,68.32,68.73,68.25,68.55,182874.0,57.468,57.8129,57.4091,57.6615,182874.0
2016-01-04 10:30:00,68.56,68.56,68.33,68.35,82043.0,57.6699,57.6699,57.4764,57.4932,82043.0
2016-01-04 11:00:00,68.31,69.18,68.18,68.88,269955.0,57.4596,58.1914,57.3502,57.939,269955.0
2016-01-04 11:30:00,68.91,68.91,68.56,68.65,75742.0,57.9643,57.9643,57.6699,57.7456,75742.0
2016-01-04 12:00:00,68.65,68.65,68.37,68.5,55178.0,57.7456,57.7456,57.5101,57.6194,55178.0
2016-01-04 12:30:00,68.48,68.56,68.38,68.49,59271.0,57.6026,57.6699,57.5185,57.611,59271.0
2016-01-04 13:00:00,68.5,68.6,68.49,68.55,50444.0,57.6194,57.7035,57.611,57.6615,50444.0
2016-01-04 13:30:00,68.54,68.67,68.49,68.59,185406.0,57.6531,57.7624,57.611,57.6951,185406.0
2016-01-04 14:00:00,68.58,68.58,68.3,68.45,108950.0,57.6867,57.6867,57.4512,57.5773,108950.0
2016-01-04 14:30:00,68.43,68.46,68.18,68.24,118232.0,57.5605,57.5858,57.3502,57.4007,118232.0
2016-01-04 15:00:00,68.25,68.26,68.1,68.17,122308.0,57.4091,57.4175,57.2829,57.3418,122308.0
2016-01-04 15:30:00,68.17,68.7,68.17,68.66,211908.0,57.3418,57.7876,57.3418,57.754,211908.0
2016-01-05 09:30:00,68.38,68.89,68.38,68.63,171178.0,57.5185,57.9475,57.5185,57.7288,171178.0
2016-01-05 10:00:00,68.63,68.63,68.37,68.5,56984.0,57.7288,57.7288,57.5101,57.6194,56984.0
2016-01-05 10:30:00,68.52,68.82,68.47,68.75,176637.0,57.6362,57.8886,57.5942,57.8297,176637.0
2016-01-05 11:00:00,68.74,68.82,68.66,68.71,57169.0,57.8213,57.8886,57.754,57.7961,57169.0
2016-01-05 11:30:00,68.7,68.81,68.68,68.77,76654.0,57.7876,57.8802,57.7708,57.8465,76654.0
2016-01-05 12:00:00,68.76,68.77,68.49,68.56,60307.0,57.8381,57.8465,57.611,57.6699,60307.0
2016-01-05 12:30:00,68.56,68.67,68.53,68.67,78506.0,57.6699,57.7624,57.6446,57.7624,78506.0
2016-01-05 13:00:00,68.67,68.73,68.51,68.64,64640.0,57.7624,57.8129,57.6278,57.7372,64640.0
2016-01-05 13:30:00,68.66,69.05,68.63,69.05,42998.0,57.754,58.082,57.7288,58.082,42998.0
2016-01-05 14:00:00,69.05,69.05,68.8,68.93,123579.0,58.082,58.082,57.8718,57.9811,123579.0
2016-01-05 14:30:00,68.94,68.94,68.69,68.75,224764.0,57.9895,57.9895,57.7792,57.8297,224764.0
2016-01-05 15:00:00,68.75,68.92,68.59,68.89,162076.0,57.8297,57.9727,57.6951,57.9475,162076.0
2016-01-05 15:30:00,68.89,68.93,68.69,68.73,314849.0,57.9475,57.9811,57.7792,57.8129,314849.0
2016-01-06 09:30:00,67.71,68.24,66.84,67.28,102898.0,56.9549,57.4007,56.2231,56.5932,102898.0
2016-01-06 10:00:00,67.25,67.38,66.91,67.34,100498.0,56.568,56.6773,56.282,56.6437,100498.0
2016-01-06 10:30:00,67.34,67.34,66.55,66.69,71753.0,56.6437,56.6437,55.9791,56.0969,71753.0
2016-01-06 11:00:00,66.71,66.9,66.55,66.83,41346.0,56.1137,56.2736,55.9791,56.2147,41346.0
2016-01-06 11:30:00,66.85,66.85,66.33,66.33,51083.0,56.2315,56.2315,55.7941,55.7941,51083.0
2016-01-06 12:00:00,66.35,66.66,66.24,66.42,56654.0,55.8109,56.0717,55.7184,55.8698,56654.0
2016-01-06 12:30:00,66.42,66.47,66.3,66.3,45746.0,55.8698,55.9119,55.7689,55.7689,45746.0
2016-01-06 13:00:00,66.3,66.3,66.13,66.24,44987.0,55.7689,55.7689,55.6259,55.7184,44987.0
2016-01-06 13:30:00,66.25,66.47,66.14,66.2,47645.0,55.7268,55.9119,55.6343,55.6847,47645.0
2016-01-06 14:00:00,66.17,66.62,66.17,66.6,97424.0,55.6595,56.038,55.6595,56.0212,97424.0
2016-01-06 14:30:00,66.6,66.67,66.09,66.2,106725.0,56.0212,56.0801,55.5922,55.6847,106725.0
2016-01-06 15:00:00,66.19,66.48,66.18,66.46,49499.0,55.6763,55.9203,55.6679,55.9034,49499.0
2016-01-06 15:30:00,66.49,66.6,66.43,66.55,259484.0,55.9287,56.0212,55.8782,55.9791,259484.0
2016-01-07 09:30:00,65.42,66.3,65.41,66.14,163318.0,55.0286,55.7689,55.0202,55.6343,163318.0
2016-01-07 10:00:00,66.14,66.23,65.87,65.97,217448.0,55.6343,55.71,55.4072,55.4913,217448.0
2016-01-07 10:30:00,65.98,66.37,65.98,66.36,39857.0,55.4997,55.8277,55.4997,55.8193,39857.0
2016-01-07 11:00:00,66.37,66.64,66.27,66.54,96523.0,55.8277,56.0549,55.7436,55.9707,96523.0
2016-01-07 11:30:00,66.56,66.66,66.2,66.36,66043.0,55.9876,56.0717,55.6847,55.8193,66043.0
2016-01-07 12:00:00,66.33,66.51,66.3,66.31,39724.0,55.7941,55.9455,55.7689,55.7773,39724.0
2016-01-07 12:30:00,66.3,66.4,66.21,66.32,33462.0,55.7689,55.853,55.6932,55.7857,33462.0
2016-01-07 13:00:00,66.31,66.36,65.98,66.07,91059.0,55.7773,55.8193,55.4997,55.5754,91059.0
2016-01-07 13:30:00,66.07,66.09,65.78,65.82,62156.0,55.5754,55.5922,55.3315,55.3651,62156.0
2016-01-07 14:00:00,65.8,65.84,65.58,65.62,55317.0,55.3483,55.3819,55.1632,55.1969,55317.0
2016-01-07 14:30:00,65.6,66.04,65.6,65.8,62875.0,55.18,55.5502,55.18,55.3483,62875.0
2016-01-07 15:00:00,65.78,66.04,65.68,65.81,107371.0,55.3315,55.5502,55.2473,55.3567,107371.0
2016-01-07 15:30:00,65.81,66.22,65.81,65.93,254239.0,55.3567,55.7016,55.3567,55.4576,254239.0
2016-01-08 09:30:00,66.14,66.31,65.85,65.88,67529.0,55.6343,55.7773,55.3903,55.4156,67529.0
2016-01-08 10:00:00,65.87,65.94,65.48,65.48,71105.0,55.4072,55.466,55.0791,55.0791,71105.0
2016-01-08 10:30:00,65.5,65.51,64.98,65.1,71863.0,55.0959,55.1043,54.6585,54.7595,71863.0
2016-01-08 11:00:00,65.07,65.24,64.87,64.95,165473.0,54.7342,54.8772,54.566,54.6333,165473.0
2016-01-08 11:30:00,64.95,65.07,64.7,65.01,63002.0,54.6333,54.7342,54.423,54.6838,63002.0
2016-01-08 12:00:00,65.04,65.42,64.96,65.39,78140.0,54.709,55.0286,54.6417,55.0034,78140.0
2016-01-08 12:30:00,65.39,65.5,65.24,65.46,28666.0,55.0034,55.0959,54.8772,55.0623,28666.0
2016-01-08 13:00:00,65.46,65.52,65.27,65.48,41080.0,55.0623,55.1128,54.9025,55.0791,41080.0
2016-01-08 13:30:00,65.46,65.48,65.32,65.42,38542.0,55.0623,55.0791,54.9445,55.0286,38542.0
2016-01-08 14:00:00,65.44,65.56,65.34,65.41,43105.0,55.0455,55.1464,54.9613,55.0202,43105.0
2016-01-08 14:30:00,65.4,65.49,65.3,65.39,50031.0,55.0118,55.0875,54.9277,55.0034,50031.0
2016-01-08 15:00:00,65.37,65.57,65.36,65.48,150167.0,54.9866,55.1548,54.9782,55.0791,150167.0
2016-01-08 15:30:00,65.47,65.49,65.07,65.24,225156.0,55.0707,55.0875,54.7342,54.8772,225156.0
2016-01-11 09:30:00,65.76,65.76,65.41,65.52,72508.0,55.3146,55.3146,55.0202,55.1128,72508.0
2016-01-11 10:00:00,65.49,65.57,65.41,65.47,67400.0,55.0875,55.1548,55.0202,55.0707,67400.0
2016-01-11 10:30:00,65.47,65.6,65.17,65.24,49965.0,55.0707,55.18,54.8183,54.8772,49965.0
2016-01-11 11:00:00,65.22,65.34,65.1,65.34,63550.0,54.8604,54.9613,54.7595,54.9613,63550.0
2016-01-11 11:30:00,65.33,65.49,65.21,65.28,26376.0,54.9529,55.0875,54.852,54.9109,26376.0
2016-01-11 12:00:00,65.28,65.3,64.98,65.02,46245.0,54.9109,54.9277,54.6585,54.6922,46245.0
2016-01-11 12:30:00,65.03,65.13,64.95,65.01,31981.0,54.7006,54.7847,54.6333,54.6838,31981.0
2016-01-11 13:00:00,65.01,65.18,65.0,65.01,36680.0,54.6838,54.8268,54.6754,54.6838,36680.0
2016-01-11 13:30:00,64.97,65.07,64.83,64.87,43075.0,54.6501,54.7342,54.5324,54.566,43075.0
2016-01-11 14:00:00,64.88,65.27,64.84,65.23,32143.0,54.5744,54.9025,54.5408,54.8688,32143.0
2016-01-11 14:30:00,65.24,65.32,65.13,65.3,35718.0,54.8772,54.9445,54.7847,54.9277,35718.0
2016-01-11 15:00:00,65.3,65.57,65.12,65.55,114240.0,54.9277,55.1548,54.7763,55.138,114240.0
2016-01-11 15:30:00,65.55,65.7,65.46,65.51,196321.0,55.138,55.2642,55.0623,55.1043,196321.0
2016-01-12 09:30:00,65.92,66.46,65.83,65.86,77587.0,55.4492,55.9034,55.3735,55.3987,77587.0
2016-01-12 10:00:00,65.85,65.88,65.62,65.68,42359.0,55.3903,55.4156,55.1969,55.2473,42359.0
2016-01-12 10:30:00,65.63,65.89,65.55,65.72,35899.0,55.2053,55.424,55.138,55.281,35899.0
2016-01-12 11:00:00,65.7,65.71,65.46,65.52,21138.0,55.2642,55.2726,55.0623,55.1128,21138.0
2016-01-12 11:30:00,65.51,65.61,65.41,65.58,20348.0,55.1043,55.1885,55.0202,55.1632,20348.0
2016-01-12 12:00:00,65.56,65.62,65.28,65.35,11239.0,55.1464,55.1969,54.9109,54.9698,11239.0
2016-01-12 12:30:00,65.31,65.39,65.15,65.35,15097.0,54.9361,55.0034,54.8015,54.9698,15097.0
2016-01-12 13:00:00,65.37,65.45,65.24,65.28,61138.0,54.9866,55.0539,54.8772,54.9109,61138.0
2016-01-12 13:30:00,65.3,65.53,65.29,65.36,20214.0,54.9277,55.1212,54.9193,54.9782,20214.0
2016-01-12 14:00:00,65.37,65.46,65.22,65.4,18632.0,54.9866,55.0623,54.8604,55.0118,18632.0
2016-01-12 14:30:00,65.41,65.58,65.35,65.55,40316.0,55.0202,55.1632,54.9698,55.138,40316.0
2016-01-12 15:00:00,65.57,65.72,65.48,65.63,92845.0,55.1548,55.281,55.0791,55.2053,92845.0
2016-01-12 15:30:00,65.62,65.89,65.54,65.74,103929.0,55.1969,55.424,55.1296,55.2978,103929.0
2016-01-13 09:30:00,65.81,66.3,65.71,66.17,167088.0,55.3567,55.7689,55.2726,55.6595,167088.0
2016-01-13 10:00:00,66.17,66.2,66.02,66.18,41301.0,55.6595,55.6847,55.5333,55.6679,41301.0
2016-01-13 10:30:00,66.17,66.17,65.93,66.04,32437.0,55.6595,55.6595,55.4576,55.5502,32437.0
2016-01-13 11:00:00,66.04,66.04,65.72,65.75,35180.0,55.5502,55.5502,55.281,55.3062,35180.0
2016-01-13 11:30:00,65.75,65.96,65.62,65.71,32235.0,55.3062,55.4829,55.1969,55.2726,32235.0
2016-01-13 12:00:00,65.7,65.82,65.58,65.71,17827.0,55.2642,55.3651,55.1632,55.2726,17827.0
2016-01-13 12:30:00,65.7,65.7,65.45,65.47,21744.0,55.2642,55.2642,55.0539,55.0707,21744.0
2016-01-13 13:00:00,65.48,65.61,65.46,65.5,33173.0,55.0791,55.1885,55.0623,55.0959,33173.0
2016-01-13 13:30:00,65.53,65.55,65.13,65.13,38868.0,55.1212,55.138,54.7847,54.7847,38868.0
2016-01-13 14:00:00,65.14,65.24,64.95,65.17,68230.0,54.7931,54.8772,54.6333,54.8183,68230.0
2016-01-13 14:30:00,65.16,65.17,64.67,65.05,64476.0,54.8099,54.8183,54.3978,54.7174,64476.0
2016-01-13 15:00:00,65.03,65.16,64.9,65.01,113732.0,54.7006,54.8099,54.5912,54.6838,113732.0
2016-01-13 15:30:00,65.01,65.05,64.75,64.81,218007.0,54.6838,54.7174,54.4651,54.5155,218007.0
2016-01-14 09:30:00,65.12,65.21,64.81,65.06,70531.0,54.7763,54.852,54.5155,54.7258,70531.0
2016-01-14 10:00:00,65.09,65.56,64.91,65.56,96941.0,54.7511,55.1464,54.5996,55.1464,96941.0
2016-01-14 10:30:00,65.57,65.79,65.52,65.64,112767.0,55.1548,55.3399,55.1128,55.2137,112767.0
2016-01-14 11:00:00,65.68,65.98,65.58,65.71,110445.0,55.2473,55.4997,55.1632,55.2726,110445.0
2016-01-14 11:30:00,65.71,66.19,65.68,66.13,197543.0,55.2726,55.6763,55.2473,55.6259,197543.0
2016-01-14 12:00:00,66.14,66.46,66.08,66.33,107406.0,55.6343,55.9034,55.5838,55.7941,107406.0
2016-01-14 12:30:00,66.36,66.63,66.36,66.38,117599.0,55.8193,56.0464,55.8193,55.8362,117599.0
2016-01-14 13:00:00,66.38,66.85,66.33,66.83,69823.0,55.8362,56.2315,55.7941,56.2147,69823.0
2016-01-14 13:30:00,66.83,66.92,66.61,66.69,53636.0,56.2147,56.2904,56.0296,56.0969,53636.0
2016-01-14 14:00:00,66.71,67.0,66.61,67.0,66504.0,56.1137,56.3577,56.0296,56.3577,66504.0
2016-01-14 14:30:00,66.97,67.01,66.83,66.93,274397.0,56.3324,56.3661,56.2147,56.2988,274397.0
2016-01-14 15:00:00,66.91,67.14,66.78,66.95,160564.0,56.282,56.4754,56.1726,56.3156,160564.0
2016-01-14 15:30:00,66.97,66.98,66.6,66.66,233172.0,56.3324,56.3408,56.0212,56.0717,233172.0
2016-01-15 09:30:00,63.94,65.2,63.94,64.44,245494.0,53.7837,54.8436,53.7837,54.2043,245494.0
2016-01-15 10:00:00,64.4,64.96,64.3,64.73,73509.0,54.1707,54.6417,54.0865,54.4482,73509.0
2016-01-15 10:30:00,64.68,64.98,64.37,64.37,66540.0,54.4062,54.6585,54.1454,54.1454,66540.0
2016-01-15 11:00:00,64.34,64.49,64.24,64.44,81809.0,54.1202,54.2464,54.0361,54.2043,81809.0
2016-01-15 11:30:00,64.41,64.57,64.24,64.37,41933.0,54.1791,54.3137,54.0361,54.1454,41933.0
2016-01-15 12:00:00,64.38,64.41,63.85,63.97,79817.0,54.1538,54.1791,53.708,53.809,79817.0
2016-01-15 12:30:00,63.95,64.0,63.64,64.0,102623.0,53.7921,53.8342,53.5314,53.8342,102623.0
2016-01-15 13:00:00,63.98,64.19,63.84,64.06,58107.0,53.8174,53.994,53.6996,53.8847,58107.0
2016-01-15 13:30:00,64.04,64.21,63.87,64.07,39128.0,53.8678,54.0108,53.7248,53.8931,39128.0
2016-01-15 14:00:00,64.09,64.34,64.03,64.1,68849.0,53.9099,54.1202,53.8594,53.9183,68849.0
2016-01-15 14:30:00,64.1,64.41,64.03,64.4,38674.0,53.9183,54.1791,53.8594,54.1707,38674.0
2016-01-15 15:00:00,64.44,64.53,64.18,64.48,57072.0,54.2043,54.28,53.9856,54.2379,57072.0
2016-01-15 15:30:00,64.46,64.67,64.31,64.55,212457.0,54.2211,54.3978,54.095,54.2968,212457.0
2016-01-19 09:30:00,65.5,65.5,64.85,64.89,74956.0,55.0959,55.0959,54.5492,54.5828,74956.0
2016-01-19 10:00:00,64.87,65.18,64.87,65.16,45536.0,54.566,54.8268,54.566,54.8099,45536.0
2016-01-19 10:30:00,65.17,65.21,64.63,64.72,30005.0,54.8183,54.852,54.3641,54.4398,30005.0
2016-01-19 11:00:00,64.72,64.78,64.41,64.72,38718.0,54.4398,54.4903,54.1791,54.4398,38718.0
2016-01-19 11:30:00,64.77,65.04,64.69,64.74,23394.0,54.4819,54.709,54.4146,54.4566,23394.0
2016-01-19 12:00:00,64.75,64.76,64.52,64.69,32452.0,54.4651,54.4735,54.2716,54.4146,32452.0
2016-01-19 12:30:00,64.7,64.7,64.39,64.45,23567.0,54.423,54.423,54.1622,54.2127,23567.0
2016-01-19 13:00:00,64.47,64.64,64.44,64.48,26334.0,54.2295,54.3725,54.2043,54.2379,26334.0
2016-01-19 13:30:00,64.48,64.55,64.34,64.42,24552.0,54.2379,54.2968,54.1202,54.1875,24552.0
2016-01-19 14:00:00,64.41,64.44,64.14,64.32,59408.0,54.1791,54.2043,53.952,54.1034,59408.0
2016-01-19 14:30:00,64.35,64.4,64.07,64.27,45681.0,54.1286,54.1707,53.8931,54.0613,45681.0
2016-01-19 15:00:00,64.27,64.57,64.16,64.55,67084.0,54.0613,54.3137,53.9688,54.2968,67084.0
2016-01-19 15:30:00,64.51,64.63,64.3,64.32,166830.0,54.2632,54.3641,54.0865,54.1034,166830.0
2016-01-20 09:30:00,64.21,64.67,64.14,64.26,110940.0,54.0108,54.3978,53.952,54.0529,110940.0
2016-01-20 10:00:00,64.23,64.48,64.19,64.39,287582.0,54.0277,54.2379,53.994,54.1622,287582.0
2016-01-20 10:30:00,64.39,64.39,63.98,63.98,144664.0,54.1622,54.1622,53.8174,53.8174,144664.0
2016-01-20 11:00:00,64.0,64.29,63.98,64.25,75101.0,53.8342,54.0781,53.8174,54.0445,75101.0
2016-01-20 11:30:00,64.26,64.49,64.12,64.26,57843.0,54.0529,54.2464,53.9351,54.0529,57843.0
2016-01-20 12:00:00,64.27,64.32,64.08,64.14,82664.0,54.0613,54.1034,53.9015,53.952,82664.0
2016-01-20 12:30:00,64.14,64.77,64.13,64.77,129993.0,53.952,54.4819,53.9435,54.4819,129993.0
2016-01-20 13:00:00,64.76,64.92,64.66,64.73,67071.0,54.4735,54.6081,54.3894,54.4482,67071.0
2016-01-20 13:30:00,64.73,64.99,64.71,64.88,245668.0,54.4482,54.6669,54.4314,54.5744,245668.0
2016-01-20 14:00:00,64.88,65.1,64.8,64.81,97307.0,54.5744,54.7595,54.5071,54.5155,97307.0
2016-01-20 14:30:00,64.83,65.16,64.78,64.99,197616.0,54.5324,54.8099,54.4903,54.6669,197616.0
2016-01-20 15:00:00,65.0,65.57,64.92,65.49,166854.0,54.6754,55.1548,54.6081,55.0875,166854.0
2016-01-20 15:30:00,65.5,65.53,64.92,65.05,197293.0,55.0959,55.1212,54.6081,54.7174,197293.0
2016-01-21 09:30:00,65.2,65.3,64.45,64.68,96747.0,54.8436,54.9277,54.2127,54.4062,96747.0
2016-01-21 10:00:00,64.68,65.32,64.67,65.0,145398.0,54.4062,54.9445,54.3978,54.6754,145398.0
2016-01-21 10:30:00,64.95,65.17,64.88,64.91,45975.0,54.6333,54.8183,54.5744,54.5996,45975.0
2016-01-21 11:00:00,64.89,65.17,64.73,64.81,36803.0,54.5828,54.8183,54.4482,54.5155,36803.0
2016-01-21 11:30:00,64.81,65.15,64.81,65.09,21361.0,54.5155,54.8015,54.5155,54.7511,21361.0
2016-01-21 12:00:00,65.12,65.3,65.1,65.26,19951.0,54.7763,54.9277,54.7595,54.8941,19951.0
2016-01-21 12:30:00,65.22,65.3,65.03,65.05,26292.0,54.8604,54.9277,54.7006,54.7174,26292.0
2016-01-21 13:00:00,65.06,65.24,64.9,64.97,29558.0,54.7258,54.8772,54.5912,54.6501,29558.0
2016-01-21 13:30:00,64.98,64.98,64.64,64.69,35092.0,54.6585,54.6585,54.3725,54.4146,35092.0
2016-01-21 14:00:00,64.69,64.72,64.35,64.52,60485.0,54.4146,54.4398,54.1286,54.2716,60485.0
2016-01-21 14:30:00,64.51,64.85,64.49,64.83,23760.0,54.2632,54.5492,54.2464,54.5324,23760.0
2016-01-21 15:00:00,64.8,64.81,64.53,64.67,42681.0,54.5071,54.5155,54.28,54.3978,42681.0
2016-01-21 15:30:00,64.69,64.93,64.6,64.63,117924.0,54.4146,54.6165,54.3389,54.3641,117924.0
2016-01-22 09:30:00,65.64,65.87,64.67,65.48,53162.0,55.2137,55.4072,54.3978,55.0791,53162.0
2016-01-22 10:00:00,65.53,65.57,65.2,65.2,69179.0,55.1212,55.1548,54.8436,54.8436,69179.0
2016-01-22 10:30:00,65.24,65.27,64.9,64.92,43540.0,54.8772,54.9025,54.5912,54.6081,43540.0
2016-01-22 11:00:00,64.89,65.19,64.89,65.12,71468.0,54.5828,54.8352,54.5828,54.7763,71468.0
2016-01-22 11:30:00,65.12,65.18,64.8,64.82,31670.0,54.7763,54.8268,54.5071,54.5239,31670.0
2016-01-22 12:00:00,64.8,65.01,64.8,64.82,34864.0,54.5071,54.6838,54.5071,54.5239,34864.0
2016-01-22 12:30:00,64.85,65.0,64.84,64.95,46168.0,54.5492,54.6754,54.5408,54.6333,46168.0
2016-01-22 13:00:00,64.95,64.97,64.77,64.9,32122.0,54.6333,54.6501,54.4819,54.5912,32122.0
2016-01-22 13:30:00,64.93,65.07,64.93,65.0,38280.0,54.6165,54.7342,54.6165,54.6754,38280.0
2016-01-22 14:00:00,64.98,65.19,64.96,65.04,65118.0,54.6585,54.8352,54.6417,54.709,65118.0
2016-01-22 14:30:00,65.03,65.14,64.92,65.06,134005.0,54.7006,54.7931,54.6081,54.7258,134005.0
2016-01-22 15:00:00,65.07,65.1,64.92,65.02,28836.0,54.7342,54.7595,54.6081,54.6922,28836.0
2016-01-22 15:30:00,65.01,65.15,64.93,65.09,73538.0,54.6838,54.8015,54.6165,54.7511,73538.0
2016-01-25 09:30:00,65.02,65.26,64.89,64.97,64235.0,54.6922,54.8941,54.5828,54.6501,64235.0
2016-01-25 10:00:00,64.96,65.21,64.9,65.11,25269.0,54.6417,54.852,54.5912,54.7679,25269.0
2016-01-25 10:30:00,65.09,65.1,64.84,64.98,22809.0,54.7511,54.7595,54.5408,54.6585,22809.0
2016-01-25 11:00:00,64.96,65.0,64.82,65.0,26476.0,54.6417,54.6754,54.5239,54.6754,26476.0
2016-01-25 11:30:00,64.99,65.06,64.87,64.99,22581.0,54.6669,54.7258,54.566,54.6669,22581.0
2016-01-25 12:00:00,64.98,65.01,64.85,64.9,20219.0,54.6585,54.6838,54.5492,54.5912,20219.0
2016-01-25 12:30:00,64.89,65.02,64.81,65.01,21239.0,54.5828,54.6922,54.5155,54.6838,21239.0
2016-01-25 13:00:00,65.02,65.04,64.82,64.85,79784.0,54.6922,54.709,54.5239,54.5492,79784.0
2016-01-25 13:30:00,64.85,65.01,64.81,64.87,93910.0,54.5492,54.6838,54.5155,54.566,93910.0
2016-01-25 14:00:00,64.85,64.89,64.76,64.88,73724.0,54.5492,54.5828,54.4735,54.5744,73724.0
2016-01-25 14:30:00,64.87,64.99,64.82,64.98,59319.0,54.566,54.6669,54.5239,54.6585,59319.0
2016-01-25 15:00:00,65.0,65.02,64.6,64.64,91758.0,54.6754,54.6922,54.3389,54.3725,91758.0
2016-01-25 15:30:00,64.64,64.74,64.56,64.66,194565.0,54.3725,54.4566,54.3052,54.3894,194565.0
2016-01-26 09:30:00,64.7,64.95,64.46,64.61,53984.0,54.423,54.6333,54.2211,54.3473,53984.0
2016-01-26 10:00:00,64.61,65.07,64.61,65.07,33357.0,54.3473,54.7342,54.3473,54.7342,33357.0
2016-01-26 10:30:00,65.08,65.22,64.93,65.03,89510.0,54.7426,54.8604,54.6165,54.7006,89510.0
2016-01-26 11:00:00,65.06,65.31,65.06,65.19,91171.0,54.7258,54.9361,54.7258,54.8352,91171.0
2016-01-26 11:30:00,65.2,65.2,64.94,65.06,35885.0,54.8436,54.8436,54.6249,54.7258,35885.0
2016-01-26 12:00:00,65.07,65.28,65.06,65.22,55553.0,54.7342,54.9109,54.7258,54.8604,55553.0
2016-01-26 12:30:00,65.22,65.23,65.0,65.06,35702.0,54.8604,54.8688,54.6754,54.7258,35702.0
2016-01-26 13:00:00,65.04,65.11,64.88,65.06,41958.0,54.709,54.7679,54.5744,54.7258,41958.0
2016-01-26 13:30:00,65.04,65.18,65.04,65.09,35856.0,54.709,54.8268,54.709,54.7511,35856.0
2016-01-26 14:00:00,65.08,65.11,64.96,65.05,50301.0,54.7426,54.7679,54.6417,54.7174,50301.0
2016-01-26 14:30:00,65.04,65.23,65.03,65.15,66249.0,54.709,54.8688,54.7006,54.8015,66249.0
2016-01-26 15:00:00,65.15,65.26,65.03,65.05,64200.0,54.8015,54.8941,54.7006,54.7174,64200.0
2016-01-26 15:30:00,65.02,65.14,64.91,65.14,181466.0,54.6922,54.7931,54.5996,54.7931,181466.0
2016-01-27 09:30:00,65.22,65.22,64.74,64.77,18314.0,54.8604,54.8604,54.4566,54.4819,18314.0
2016-01-27 10:00:00,64.8,64.8,64.46,64.6,123853.0,54.5071,54.5071,54.2211,54.3389,123853.0
2016-01-27 10:30:00,64.59,64.75,64.5,64.63,107924.0,54.3305,54.4651,54.2548,54.3641,107924.0
2016-01-27 11:00:00,64.63,64.71,64.52,64.63,66149.0,54.3641,54.4314,54.2716,54.3641,66149.0
2016-01-27 11:30:00,64.63,64.99,64.61,64.9,55046.0,54.3641,54.6669,54.3473,54.5912,55046.0
2016-01-27 12:00:00,64.9,65.26,64.87,65.05,45695.0,54.5912,54.8941,54.566,54.7174,45695.0
2016-01-27 12:30:00,65.06,65.19,65.05,65.07,39420.0,54.7258,54.8352,54.7174,54.7342,39420.0
2016-01-27 13:00:00,65.07,65.37,65.04,65.06,56860.0,54.7342,54.9866,54.709,54.7258,56860.0
2016-01-27 13:30:00,65.06,65.2,64.98,65.2,48868.0,54.7258,54.8436,54.6585,54.8436,48868.0
2016-01-27 14:00:00,65.22,65.4,64.78,65.07,83724.0,54.8604,55.0118,54.4903,54.7342,83724.0
2016-01-27 14:30:00,65.05,65.06,64.65,64.68,113406.0,54.7174,54.7258,54.3809,54.4062,113406.0
2016-01-27 15:00:00,64.68,64.7,64.33,64.46,170263.0,54.4062,54.423,54.1118,54.2211,170263.0
2016-01-27 15:30:00,64.48,64.63,64.31,64.44,189728.0,54.2379,54.3641,54.095,54.2043,189728.0
2016-01-28 09:30:00,64.38,66.29,64.38,66.22,116064.0,54.1538,55.7604,54.1538,55.7016,116064.0
2016-01-28 10:00:00,66.29,66.34,65.49,65.49,107492.0,55.7604,55.8025,55.0875,55.0875,107492.0
2016-01-28 10:30:00,65.47,65.85,65.34,65.48,115252.0,55.0707,55.3903,54.9613,55.0791,115252.0
2016-01-28 11:00:00,65.49,65.72,65.31,65.31,67391.0,55.0875,55.281,54.9361,54.9361,67391.0
2016-01-28 11:30:00,65.29,65.33,65.12,65.2,51010.0,54.9193,54.9529,54.7763,54.8436,51010.0
2016-01-28 12:00:00,65.19,65.51,65.18,65.46,23126.0,54.8352,55.1043,54.8268,55.0623,23126.0
2016-01-28 12:30:00,65.44,65.59,65.4,65.45,23331.0,55.0455,55.1716,55.0118,55.0539,23331.0
2016-01-28 13:00:00,65.47,65.57,65.37,65.57,33289.0,55.0707,55.1548,54.9866,55.1548,33289.0
2016-01-28 13:30:00,65.56,65.62,65.36,65.36,87550.0,55.1464,55.1969,54.9782,54.9782,87550.0
2016-01-28 14:00:00,65.4,65.6,65.38,65.57,39089.0,55.0118,55.18,54.995,55.1548,39089.0
2016-01-28 14:30:00,65.61,65.61,65.42,65.51,43047.0,55.1885,55.1885,55.0286,55.1043,43047.0
2016-01-28 15:00:00,65.51,65.58,65.41,65.42,76912.0,55.1043,55.1632,55.0202,55.0286,76912.0
2016-01-28 15:30:00,65.41,65.5,65.35,65.46,212192.0,55.0202,55.0959,54.9698,55.0623,212192.0
2016-01-29 09:30:00,66.28,66.69,66.01,66.21,164891.0,55.752,56.0969,55.5249,55.6932,164891.0
2016-01-29 10:00:00,66.25,66.6,66.23,66.5,113157.0,55.7268,56.0212,55.71,55.9371,113157.0
2016-01-29 10:30:00,66.48,66.76,66.26,66.61,119217.0,55.9203,56.1558,55.7352,56.0296,119217.0
2016-01-29 11:00:00,66.62,66.79,66.38,66.54,105755.0,56.038,56.181,55.8362,55.9707,105755.0
2016-01-29 11:30:00,66.55,66.77,66.55,66.69,139929.0,55.9791,56.1642,55.9791,56.0969,139929.0
2016-01-29 12:00:00,66.7,66.97,66.62,66.88,147838.0,56.1053,56.3324,56.038,56.2567,147838.0
2016-01-29 12:30:00,66.89,66.91,66.6,66.68,73522.0,56.2651,56.282,56.0212,56.0885,73522.0
2016-01-29 13:00:00,66.68,66.69,66.49,66.6,84063.0,56.0885,56.0969,55.9287,56.0212,84063.0
2016-01-29 13:30:00,66.61,66.66,66.41,66.44,90124.0,56.0296,56.0717,55.8614,55.8866,90124.0
2016-01-29 14:00:00,66.47,66.52,66.39,66.48,64707.0,55.9119,55.9539,55.8446,55.9203,64707.0
2016-01-29 14:30:00,66.5,66.55,66.29,66.4,74324.0,55.9371,55.9791,55.7604,55.853,74324.0
2016-01-29 15:00:00,66.4,66.41,66.18,66.35,170724.0,55.853,55.8614,55.6679,55.8109,170724.0
2016-01-29 15:30:00,66.36,66.98,66.25,66.98,416788.0,55.8193,56.3408,55.7268,56.3408,416788.0
2016-02-01 09:30:00,66.4,66.88,66.35,66.88,68409.0,55.853,56.2567,55.8109,56.2567,68409.0
2016-02-01 10:00:00,66.93,67.25,66.87,67.18,81308.0,56.2988,56.568,56.2483,56.5091,81308.0
2016-02-01 10:30:00,67.18,67.61,67.18,67.53,111432.0,56.5091,56.8708,56.5091,56.8035,111432.0
2016-02-01 11:00:00,67.54,67.54,67.28,67.35,110085.0,56.8119,56.8119,56.5932,56.6521,110085.0
2016-02-01 11:30:00,67.36,67.45,67.25,67.36,72319.0,56.6605,56.7362,56.568,56.6605,72319.0
2016-02-01 12:00:00,67.36,67.44,67.13,67.17,56132.0,56.6605,56.7278,56.467,56.5007,56132.0
2016-02-01 12:30:00,67.2,67.21,67.06,67.19,123860.0,56.5259,56.5343,56.4081,56.5175,123860.0
2016-02-01 13:00:00,67.2,67.39,67.16,67.28,209556.0,56.5259,56.6857,56.4923,56.5932,209556.0
2016-02-01 13:30:00,67.28,67.3,67.05,67.1,93786.0,56.5932,56.61,56.3997,56.4418,93786.0
2016-02-01 14:00:00,67.11,67.15,66.94,67.09,107951.0,56.4502,56.4838,56.3072,56.4334,107951.0
2016-02-01 14:30:00,67.09,67.18,66.99,67.18,85496.0,56.4334,56.5091,56.3493,56.5091,85496.0
2016-02-01 15:00:00,67.17,67.29,67.07,67.28,126311.0,56.5007,56.6016,56.4166,56.5932,126311.0
2016-02-01 15:30:00,67.26,67.32,67.1,67.12,425289.0,56.5764,56.6268,56.4418,56.4586,425289.0
2016-02-02 09:30:00,66.31,66.78,66.31,66.51,151430.0,55.7773,56.1726,55.7773,55.9455,151430.0
2016-02-02 10:00:00,66.49,66.5,66.23,66.24,211236.0,55.9287,55.9371,55.71,55.7184,211236.0
2016-02-02 10:30:00,66.24,66.33,66.04,66.06,83838.0,55.7184,55.7941,55.5502,55.567,83838.0
2016-02-02 11:00:00,66.07,66.29,65.97,66.29,121476.0,55.5754,55.7604,55.4913,55.7604,121476.0
2016-02-02 11:30:00,66.3,66.4,66.2,66.26,199498.0,55.7689,55.853,55.6847,55.7352,199498.0
2016-02-02 12:00:00,66.27,66.29,65.87,66.02,136410.0,55.7436,55.7604,55.4072,55.5333,136410.0
2016-02-02 12:30:00,66.02,66.31,65.95,66.27,91562.0,55.5333,55.7773,55.4745,55.7436,91562.0
2016-02-02 13:00:00,66.27,66.28,65.93,66.14,86970.0,55.7436,55.752,55.4576,55.6343,86970.0
2016-02-02 13:30:00,66.13,66.17,65.97,66.03,47681.0,55.6259,55.6595,55.4913,55.5417,47681.0
2016-02-02 14:00:00,66.02,66.1,65.96,65.99,94711.0,55.5333,55.6006,55.4829,55.5081,94711.0
2016-02-02 14:30:00,66.0,66.24,65.98,66.07,95082.0,55.5165,55.7184,55.4997,55.5754,95082.0
2016-02-02 15:00:00,66.05,66.12,65.95,66.06,101497.0,55.5586,55.6174,55.4745,55.567,101497.0
2016-02-02 15:30:00,66.07,66.24,66.05,66.18,324971.0,55.5754,55.7184,55.5586,55.6679,324971.0
2016-02-03 09:30:00,66.59,66.7,66.1,66.1,56461.0,56.0128,56.1053,55.6006,55.6006,56461.0
2016-02-03 10:00:00,66.14,66.14,65.63,65.71,70887.0,55.6343,55.6343,55.2053,55.2726,70887.0
2016-02-03 10:30:00,65.68,66.17,65.6,66.04,58980.0,55.2473,55.6595,55.18,55.5502,58980.0
2016-02-03 11:00:00,66.03,66.09,65.74,65.99,36737.0,55.5417,55.5922,55.2978,55.5081,36737.0
2016-02-03 11:30:00,65.98,66.18,65.81,66.08,32047.0,55.4997,55.6679,55.3567,55.5838,32047.0
2016-02-03 12:00:00,66.08,66.21,65.9,66.11,31873.0,55.5838,55.6932,55.4324,55.609,31873.0
2016-02-03 12:30:00,66.11,66.29,65.94,66.29,33489.0,55.609,55.7604,55.466,55.7604,33489.0
2016-02-03 13:00:00,66.32,66.51,66.3,66.39,38215.0,55.7857,55.9455,55.7689,55.8446,38215.0
2016-02-03 13:30:00,66.37,66.42,66.25,66.29,61301.0,55.8277,55.8698,55.7268,55.7604,61301.0
2016-02-03 14:00:00,66.28,66.97,66.26,66.91,52495.0,55.752,56.3324,55.7352,56.282,52495.0
2016-02-03 14:30:00,66.95,66.99,66.69,66.85,49122.0,56.3156,56.3493,56.0969,56.2315,49122.0
2016-02-03 15:00:00,66.89,66.97,66.74,66.74,37480.0,56.2651,56.3324,56.139,56.139,37480.0
2016-02-03 15:30:00,66.76,66.87,66.65,66.79,97190.0,56.1558,56.2483,56.0633,56.181,97190.0
2016-02-04 09:30:00,66.81,66.96,66.55,66.76,58504.0,56.1978,56.324,55.9791,56.1558,58504.0
2016-02-04 10:00:00,66.69,67.11,66.33,66.98,93640.0,56.0969,56.4502,55.7941,56.3408,93640.0
2016-02-04 10:30:00,66.98,67.1,66.9,66.99,261841.0,56.3408,56.4418,56.2736,56.3493,261841.0
2016-02-04 11:00:00,67.0,67.0,66.82,67.0,126601.0,56.3577,56.3577,56.2063,56.3577,126601.0
2016-02-04 11:30:00,67.0,67.0,66.67,66.84,64248.0,56.3577,56.3577,56.0801,56.2231,64248.0
2016-02-04 12:00:00,66.82,66.88,66.61,66.69,48592.0,56.2063,56.2567,56.0296,56.0969,48592.0
2016-02-04 12:30:00,66.69,66.84,66.61,66.67,39966.0,56.0969,56.2231,56.0296,56.0801,39966.0
2016-02-04 13:00:00,66.68,66.84,66.68,66.82,34336.0,56.0885,56.2231,56.0885,56.2063,34336.0
2016-02-04 13:30:00,66.85,66.88,66.61,66.71,11303.0,56.2315,56.2567,56.0296,56.1137,11303.0
2016-02-04 14:00:00,66.7,66.75,66.6,66.67,66717.0,56.1053,56.1474,56.0212,56.0801,66717.0
2016-02-04 14:30:00,66.67,66.83,66.61,66.83,45295.0,56.0801,56.2147,56.0296,56.2147,45295.0
2016-02-04 15:00:00,66.82,66.9,66.69,66.78,43440.0,56.2063,56.2736,56.0969,56.1726,43440.0
2016-02-04 15:30:00,66.77,66.95,66.66,66.88,125083.0,56.1642,56.3156,56.0717,56.2567,125083.0
2016-02-05 09:30:00,66.49,66.95,65.55,65.55,77201.0,55.9287,56.3156,55.138,55.138,77201.0
2016-02-05 10:00:00,65.6,65.8,65.34,65.46,96184.0,55.18,55.3483,54.9613,55.0623,96184.0
2016-02-05 10:30:00,65.43,65.75,65.3,65.49,47408.0,55.037,55.3062,54.9277,55.0875,47408.0
2016-02-05 11:00:00,65.52,65.52,65.11,65.2,40083.0,55.1128,55.1128,54.7679,54.8436,40083.0
2016-02-05 11:30:00,65.21,65.38,65.15,65.26,70690.0,54.852,54.995,54.8015,54.8941,70690.0
2016-02-05 12:00:00,65.26,65.52,65.25,65.45,42253.0,54.8941,55.1128,54.8856,55.0539,42253.0
2016-02-05 12:30:00,65.45,65.6,65.38,65.47,34260.0,55.0539,55.18,54.995,55.0707,34260.0
2016-02-05 13:00:00,65.47,65.72,65.44,65.72,48940.0,55.0707,55.281,55.0455,55.281,48940.0
2016-02-05 13:30:00,65.71,65.72,65.49,65.61,30667.0,55.2726,55.281,55.0875,55.1885,30667.0
2016-02-05 14:00:00,65.63,65.69,65.36,65.45,43244.0,55.2053,55.2558,54.9782,55.0539,43244.0
2016-02-05 14:30:00,65.44,65.56,65.43,65.53,58626.0,55.0455,55.1464,55.037,55.1212,58626.0
2016-02-05 15:00:00,65.53,65.6,65.41,65.53,73608.0,55.1212,55.18,55.0202,55.1212,73608.0
2016-02-05 15:30:00,65.52,65.57,65.33,65.55,243194.0,55.1128,55.1548,54.9529,55.138,243194.0
2016-02-08 09:30:00,64.66,65.06,64.44,64.64,122650.0,54.3894,54.7258,54.2043,54.3725,122650.0
2016-02-08 10:00:00,64.62,64.96,64.54,64.61,53768.0,54.3557,54.6417,54.2884,54.3473,53768.0
2016-02-08 10:30:00,64.59,64.8,64.27,64.36,68636.0,54.3305,54.5071,54.0613,54.137,68636.0
2016-02-08 11:00:00,64.37,64.4,64.05,64.31,56931.0,54.1454,54.1707,53.8762,54.095,56931.0
2016-02-08 11:30:00,64.3,64.31,63.87,64.05,84483.0,54.0865,54.095,53.7248,53.8762,84483.0
2016-02-08 12:00:00,64.05,64.16,63.99,64.13,91583.0,53.8762,53.9688,53.8258,53.9435,91583.0
2016-02-08 12:30:00,64.13,64.16,63.93,63.95,80628.0,53.9435,53.9688,53.7753,53.7921,80628.0
2016-02-08 13:00:00,63.96,64.01,63.81,63.95,106532.0,53.8005,53.8426,53.6744,53.7921,106532.0
2016-02-08 13:30:00,63.92,64.02,63.73,63.81,33442.0,53.7669,53.851,53.6071,53.6744,33442.0
2016-02-08 14:00:00,63.8,63.96,63.67,63.7,45744.0,53.666,53.8005,53.5566,53.5818,45744.0
2016-02-08 14:30:00,63.66,63.85,63.58,63.74,75568.0,53.5482,53.708,53.4809,53.6155,75568.0
2016-02-08 15:00:00,63.74,64.08,63.74,63.99,59321.0,53.6155,53.9015,53.6155,53.8258,59321.0
2016-02-08 15:30:00,63.97,64.31,63.97,64.13,198321.0,53.809,54.095,53.809,53.9435,198321.0
2016-02-09 09:30:00,63.63,63.95,63.38,63.74,83322.0,53.523,53.7921,53.3127,53.6155,83322.0
2016-02-09 10:00:00,63.75,64.34,63.75,63.93,53028.0,53.6239,54.1202,53.6239,53.7753,53028.0
2016-02-09 10:30:00,63.92,63.93,63.51,63.65,145595.0,53.7669,53.7753,53.422,53.5398,145595.0
2016-02-09 11:00:00,63.67,64.11,63.67,64.04,167217.0,53.5566,53.9267,53.5566,53.8678,167217.0
2016-02-09 11:30:00,64.02,64.09,63.76,63.84,100996.0,53.851,53.9099,53.6323,53.6996,100996.0
2016-02-09 12:00:00,63.83,64.06,63.79,63.96,95984.0,53.6912,53.8847,53.6575,53.8005,95984.0
2016-02-09 12:30:00,63.95,64.07,63.88,63.96,57821.0,53.7921,53.8931,53.7333,53.8005,57821.0
2016-02-09 13:00:00,63.98,64.03,63.77,63.8,74259.0,53.8174,53.8594,53.6407,53.666,74259.0
2016-02-09 13:30:00,63.81,63.97,63.74,63.86,58110.0,53.6744,53.809,53.6155,53.7164,58110.0
2016-02-09 14:00:00,63.86,64.07,63.8,63.86,82280.0,53.7164,53.8931,53.666,53.7164,82280.0
2016-02-09 14:30:00,63.89,64.17,63.89,64.13,81459.0,53.7417,53.9772,53.7417,53.9435,81459.0
2016-02-09 15:00:00,64.1,64.42,63.96,64.0,193664.0,53.9183,54.1875,53.8005,53.8342,193664.0
2016-02-09 15:30:00,64.0,64.16,63.89,63.96,271457.0,53.8342,53.9688,53.7417,53.8005,271457.0
2016-02-10 09:30:00,64.19,64.29,63.9,64.13,68706.0,53.994,54.0781,53.7501,53.9435,68706.0
2016-02-10 10:00:00,64.15,64.57,64.09,64.49,86018.0,53.9604,54.3137,53.9099,54.2464,86018.0
2016-02-10 10:30:00,64.51,64.59,64.32,64.46,75865.0,54.2632,54.3305,54.1034,54.2211,75865.0
2016-02-10 11:00:00,64.47,64.56,64.17,64.17,88095.0,54.2295,54.3052,53.9772,53.9772,88095.0
2016-02-10 11:30:00,64.2,64.22,63.85,64.0,114680.0,54.0024,54.0192,53.708,53.8342,114680.0
2016-02-10 12:00:00,64.01,64.04,63.79,63.99,118814.0,53.8426,53.8678,53.6575,53.8258,118814.0
2016-02-10 12:30:00,64.0,64.17,63.85,64.13,85615.0,53.8342,53.9772,53.708,53.9435,85615.0
2016-02-10 13:00:00,64.14,64.2,63.92,63.95,65500.0,53.952,54.0024,53.7669,53.7921,65500.0
2016-02-10 13:30:00,63.97,64.0,63.84,63.99,115874.0,53.809,53.8342,53.6996,53.8258,115874.0
2016-02-10 14:00:00,64.02,64.41,64.01,64.4,81171.0,53.851,54.1791,53.8426,54.1707,81171.0
2016-02-10 14:30:00,64.38,64.5,64.2,64.22,133122.0,54.1538,54.2548,54.0024,54.0192,133122.0
2016-02-10 15:00:00,64.25,64.41,64.14,64.29,271296.0,54.0445,54.1791,53.952,54.0781,271296.0
2016-02-10 15:30:00,64.29,64.36,64.05,64.13,489675.0,54.0781,54.137,53.8762,53.9435,489675.0
2016-02-11 09:30:00,62.54,63.36,62.42,62.86,54339.0,53.0411,53.7366,52.9394,53.3125,54339.0
2016-02-11 10:00:00,62.82,63.21,62.79,63.01,47397.0,53.2786,53.6094,53.2532,53.4398,47397.0
2016-02-11 10:30:00,63.03,63.2,62.9,62.96,109151.0,53.4567,53.6009,53.3465,53.3973,109151.0
2016-02-11 11:00:00,62.95,63.11,62.88,63.04,86244.0,53.3889,53.5246,53.3295,53.4652,86244.0
2016-02-11 11:30:00,63.03,63.05,62.72,62.72,45002.0,53.4567,53.4737,53.1938,53.1938,45002.0
2016-02-11 12:00:00,62.69,62.83,62.52,62.61,78099.0,53.1684,53.2871,53.0242,53.1005,78099.0
2016-02-11 12:30:00,62.61,62.88,62.54,62.83,63632.0,53.1005,53.3295,53.0411,53.2871,63632.0
2016-02-11 13:00:00,62.79,62.89,62.6,62.62,99525.0,53.2532,53.338,53.092,53.109,99525.0
2016-02-11 13:30:00,62.61,62.71,62.44,62.48,116015.0,53.1005,53.1853,52.9563,52.9902,116015.0
2016-02-11 14:00:00,62.47,62.7,62.43,62.48,181005.0,52.9818,53.1768,52.9478,52.9902,181005.0
2016-02-11 14:30:00,62.48,62.88,62.33,62.79,183370.0,52.9902,53.3295,52.863,53.2532,183370.0
2016-02-11 15:00:00,62.79,63.02,62.64,63.01,192847.0,53.2532,53.4482,53.1259,53.4398,192847.0
2016-02-11 15:30:00,62.98,63.14,62.83,62.88,264268.0,53.4143,53.55,53.2871,53.3295,264268.0
2016-02-12 09:30:00,63.39,63.39,62.94,63.0,51384.0,53.762,53.762,53.3804,53.4313,51384.0
2016-02-12 10:00:00,62.97,63.26,62.91,63.24,49139.0,53.4058,53.6518,53.3549,53.6348,49139.0
2016-02-12 10:30:00,63.22,63.28,62.89,63.0,52694.0,53.6179,53.6687,53.338,53.4313,52694.0
2016-02-12 11:00:00,63.04,63.67,62.98,63.65,44308.0,53.4652,53.9995,53.4143,53.9825,44308.0
2016-02-12 11:30:00,63.7,63.8,63.61,63.75,59185.0,54.025,54.1098,53.9486,54.0674,59185.0
2016-02-12 12:00:00,63.77,64.03,63.66,63.98,66153.0,54.0843,54.3048,53.991,54.2624,66153.0
2016-02-12 12:30:00,63.99,64.07,63.85,63.9,56785.0,54.2709,54.3388,54.1522,54.1946,56785.0
2016-02-12 13:00:00,63.84,63.87,63.59,63.64,43994.0,54.1437,54.1691,53.9317,53.9741,43994.0
2016-02-12 13:30:00,63.68,63.71,63.59,63.61,49989.0,54.008,54.0334,53.9317,53.9486,49989.0
2016-02-12 14:00:00,63.62,63.91,63.62,63.9,80797.0,53.9571,54.2031,53.9571,54.1946,80797.0
2016-02-12 14:30:00,63.93,63.93,63.78,63.83,66175.0,54.22,54.22,54.0928,54.1352,66175.0
2016-02-12 15:00:00,63.83,63.9,63.78,63.88,64507.0,54.1352,54.1946,54.0928,54.1776,64507.0
2016-02-12 15:30:00,63.87,63.88,63.73,63.8,103621.0,54.1691,54.1776,54.0504,54.1098,103621.0
2016-02-16 09:30:00,64.1,64.97,64.1,64.97,112955.0,54.3642,55.1021,54.3642,55.1021,112955.0
2016-02-16 10:00:00,64.89,65.18,64.68,64.7,167483.0,55.0342,55.2802,54.8561,54.8731,167483.0
2016-02-16 10:30:00,64.69,65.16,64.63,65.01,172135.0,54.8646,55.2632,54.8137,55.136,172135.0
2016-02-16 11:00:00,65.0,65.1,64.66,64.75,98998.0,55.1275,55.2123,54.8391,54.9155,98998.0
2016-02-16 11:30:00,64.76,65.02,64.76,64.96,61067.0,54.924,55.1445,54.924,55.0936,61067.0
2016-02-16 12:00:00,64.97,65.13,64.9,65.02,71344.0,55.1021,55.2378,55.0427,55.1445,71344.0
2016-02-16 12:30:00,65.03,65.16,64.91,65.15,30680.0,55.1529,55.2632,55.0512,55.2547,30680.0
2016-02-16 13:00:00,65.14,65.23,65.0,65.23,39507.0,55.2462,55.3226,55.1275,55.3226,39507.0
2016-02-16 13:30:00,65.24,65.33,65.09,65.12,75180.0,55.331,55.4074,55.2038,55.2293,75180.0
2016-02-16 14:00:00,65.12,65.14,64.75,64.84,53586.0,55.2293,55.2462,54.9155,54.9918,53586.0
2016-02-16 14:30:00,64.83,64.87,64.61,64.62,93726.0,54.9833,55.0172,54.7967,54.8052,93726.0
2016-02-16 15:00:00,64.63,64.77,64.58,64.72,218060.0,54.8137,54.9324,54.7713,54.89,218060.0
2016-02-16 15:30:00,64.73,64.86,64.69,64.74,199496.0,54.8985,55.0088,54.8646,54.907,199496.0
2016-02-17 09:30:00,64.9,65.31,64.78,65.04,145749.0,55.0427,55.3904,54.9409,55.1614,145749.0
2016-02-17 10:00:00,65.06,65.43,64.96,65.41,312544.0,55.1784,55.4922,55.0936,55.4752,312544.0
2016-02-17 10:30:00,65.43,65.46,65.2,65.37,122361.0,55.4922,55.5176,55.2971,55.4413,122361.0
2016-02-17 11:00:00,65.35,65.47,65.11,65.17,89101.0,55.4243,55.5261,55.2208,55.2717,89101.0
2016-02-17 11:30:00,65.17,65.29,64.95,65.11,68613.0,55.2717,55.3735,55.0851,55.2208,68613.0
2016-02-17 12:00:00,65.12,65.46,65.09,65.44,54682.0,55.2293,55.5176,55.2038,55.5007,54682.0
2016-02-17 12:30:00,65.45,65.51,65.31,65.41,97776.0,55.5092,55.56,55.3904,55.4752,97776.0
2016-02-17 13:00:00,65.42,65.5,65.29,65.45,120465.0,55.4837,55.5516,55.3735,55.5092,120465.0
2016-02-17 13:30:00,65.44,65.49,65.34,65.36,107058.0,55.5007,55.5431,55.4159,55.4328,107058.0
2016-02-17 14:00:00,65.36,65.6,65.35,65.53,75776.0,55.4328,55.6364,55.4243,55.577,75776.0
2016-02-17 14:30:00,65.53,65.63,65.48,65.51,71371.0,55.577,55.6618,55.5346,55.56,71371.0
2016-02-17 15:00:00,65.52,65.55,65.34,65.39,67527.0,55.5685,55.594,55.4159,55.4583,67527.0
2016-02-17 15:30:00,65.39,65.64,65.34,65.57,185133.0,55.4583,55.6703,55.4159,55.6109,185133.0
2016-02-18 09:30:00,65.56,65.69,65.23,65.54,217295.0,55.6024,55.7127,55.3226,55.5855,217295.0
2016-02-18 10:00:00,65.53,65.68,65.36,65.52,130716.0,55.577,55.7042,55.4328,55.5685,130716.0
2016-02-18 10:30:00,65.53,65.67,65.39,65.53,150417.0,55.577,55.6957,55.4583,55.577,150417.0
2016-02-18 11:00:00,65.51,65.6,65.31,65.52,71587.0,55.56,55.6364,55.3904,55.5685,71587.0
2016-02-18 11:30:00,65.52,65.52,65.23,65.31,124553.0,55.5685,55.5685,55.3226,55.3904,124553.0
2016-02-18 12:00:00,65.31,65.39,65.2,65.26,607736.0,55.3904,55.4583,55.2971,55.348,607736.0
2016-02-18 12:30:00,65.24,65.33,65.2,65.26,303596.0,55.331,55.4074,55.2971,55.348,303596.0
2016-02-18 13:00:00,65.25,65.28,64.97,65.15,154015.0,55.3395,55.365,55.1021,55.2547,154015.0
2016-02-18 13:30:00,65.14,65.38,65.14,65.29,128164.0,55.2462,55.4498,55.2462,55.3735,128164.0
2016-02-18 14:00:00,65.29,65.31,65.03,65.12,145110.0,55.3735,55.3904,55.1529,55.2293,145110.0
2016-02-18 14:30:00,65.11,65.24,65.08,65.14,67812.0,55.2208,55.331,55.1953,55.2462,67812.0
2016-02-18 15:00:00,65.14,65.19,65.01,65.04,69254.0,55.2462,55.2886,55.136,55.1614,69254.0
2016-02-18 15:30:00,65.04,65.05,64.82,64.85,331057.0,55.1614,55.1699,54.9748,55.0003,331057.0
2016-02-19 09:30:00,65.59,66.67,65.59,66.4,414459.0,55.6279,56.5439,55.6279,56.3149,414459.0
2016-02-19 10:00:00,66.4,66.52,66.13,66.19,180858.0,56.3149,56.4166,56.0859,56.1368,180858.0
2016-02-19 10:30:00,66.18,66.37,65.82,65.96,138302.0,56.1283,56.2894,55.823,55.9417,138302.0
2016-02-19 11:00:00,65.95,66.19,65.94,66.1,244925.0,55.9332,56.1368,55.9247,56.0604,244925.0
2016-02-19 11:30:00,66.08,66.29,66.08,66.19,155631.0,56.0435,56.2216,56.0435,56.1368,155631.0
2016-02-19 12:00:00,66.2,66.31,66.11,66.15,173369.0,56.1452,56.2385,56.0689,56.1028,173369.0
2016-02-19 12:30:00,66.16,66.31,66.08,66.22,147366.0,56.1113,56.2385,56.0435,56.1622,147366.0
2016-02-19 13:00:00,66.2,66.23,66.05,66.2,137904.0,56.1452,56.1707,56.018,56.1452,137904.0
2016-02-19 13:30:00,66.2,66.23,66.03,66.09,227676.0,56.1452,56.1707,56.0011,56.0519,227676.0
2016-02-19 14:00:00,66.09,66.11,65.88,65.91,226129.0,56.0519,56.0689,55.8738,55.8993,226129.0
2016-02-19 14:30:00,65.91,65.92,65.73,65.84,149595.0,55.8993,55.9078,55.7466,55.8399,149595.0
2016-02-19 15:00:00,65.85,66.04,65.79,66.04,92506.0,55.8484,56.0095,55.7975,56.0095,92506.0
2016-02-19 15:30:00,66.05,66.06,65.62,65.69,913269.0,56.018,56.0265,55.6533,55.7127,913269.0
2016-02-22 09:30:00,65.99,66.76,65.98,66.51,136132.0,55.9671,56.6202,55.9587,56.4082,136132.0
2016-02-22 10:00:00,66.51,66.57,66.11,66.18,261940.0,56.4082,56.459,56.0689,56.1283,261940.0
2016-02-22 10:30:00,66.18,66.21,66.07,66.07,199817.0,56.1283,56.1537,56.035,56.035,199817.0
2016-02-22 11:00:00,66.07,66.09,65.79,65.81,540275.0,56.035,56.0519,55.7975,55.8145,540275.0
2016-02-22 11:30:00,65.81,66.0,65.75,65.9,369215.0,55.8145,55.9756,55.7636,55.8908,369215.0
2016-02-22 12:00:00,65.89,66.06,65.74,65.87,150232.0,55.8823,56.0265,55.7551,55.8654,150232.0
2016-02-22 12:30:00,65.87,65.92,65.69,65.73,171966.0,55.8654,55.9078,55.7127,55.7466,171966.0
2016-02-22 13:00:00,65.73,66.03,65.71,66.02,126898.0,55.7466,56.0011,55.7297,55.9926,126898.0
2016-02-22 13:30:00,66.02,66.37,66.02,66.34,85084.0,55.9926,56.2894,55.9926,56.264,85084.0
2016-02-22 14:00:00,66.34,66.35,65.78,66.07,157506.0,56.264,56.2725,55.789,56.035,157506.0
2016-02-22 14:30:00,66.06,66.17,65.97,66.16,98330.0,56.0265,56.1198,55.9502,56.1113,98330.0
2016-02-22 15:00:00,66.17,66.19,65.97,66.04,143001.0,56.1198,56.1368,55.9502,56.0095,143001.0
2016-02-22 15:30:00,66.04,66.16,66.01,66.16,296988.0,56.0095,56.1113,55.9841,56.1113,296988.0
2016-02-23 09:30:00,65.76,66.2,65.32,66.13,82774.0,55.7721,56.1452,55.3989,56.0859,82774.0
2016-02-23 10:00:00,66.1,66.14,65.71,65.71,52542.0,56.0604,56.0944,55.7297,55.7297,52542.0
2016-02-23 10:30:00,65.71,65.96,65.63,65.81,72087.0,55.7297,55.9417,55.6618,55.8145,72087.0
2016-02-23 11:00:00,65.8,65.91,65.59,65.67,46893.0,55.806,55.8993,55.6279,55.6957,46893.0
2016-02-23 11:30:00,65.68,65.91,65.65,65.71,79980.0,55.7042,55.8993,55.6788,55.7297,79980.0
2016-02-23 12:00:00,65.71,65.73,65.58,65.67,79766.0,55.7297,55.7466,55.6194,55.6957,79766.0
2016-02-23 12:30:00,65.67,65.89,65.62,65.89,165070.0,55.6957,55.8823,55.6533,55.8823,165070.0
2016-02-23 13:00:00,65.89,66.07,65.86,66.01,159822.0,55.8823,56.035,55.8569,55.9841,159822.0
2016-02-23 13:30:00,65.99,65.99,65.76,65.8,27815.0,55.9671,55.9671,55.7721,55.806,27815.0
2016-02-23 14:00:00,65.8,65.88,65.72,65.76,61672.0,55.806,55.8738,55.7381,55.7721,61672.0
2016-02-23 14:30:00,65.76,65.77,65.67,65.69,37876.0,55.7721,55.7805,55.6957,55.7127,37876.0
2016-02-23 15:00:00,65.7,65.77,65.67,65.74,43963.0,55.7212,55.7805,55.6957,55.7551,43963.0
2016-02-23 15:30:00,65.74,65.85,65.64,65.68,167511.0,55.7551,55.8484,55.6703,55.7042,167511.0
2016-02-24 09:30:00,65.12,65.6,65.12,65.31,57585.0,55.2293,55.6364,55.2293,55.3904,57585.0
2016-02-24 10:00:00,65.27,65.63,65.2,65.43,63109.0,55.3565,55.6618,55.2971,55.4922,63109.0
2016-02-24 10:30:00,65.45,65.61,65.35,65.51,59027.0,55.5092,55.6449,55.4243,55.56,59027.0
2016-02-24 11:00:00,65.52,65.57,65.32,65.56,63537.0,55.5685,55.6109,55.3989,55.6024,63537.0
2016-02-24 11:30:00,65.6,65.77,65.57,65.67,52055.0,55.6364,55.7805,55.6109,55.6957,52055.0
2016-02-24 12:00:00,65.66,65.84,65.63,65.68,52846.0,55.6873,55.8399,55.6618,55.7042,52846.0
2016-02-24 12:30:00,65.69,65.76,65.63,65.7,52728.0,55.7127,55.7721,55.6618,55.7212,52728.0
2016-02-24 13:00:00,65.67,65.9,65.67,65.74,34595.0,55.6957,55.8908,55.6957,55.7551,34595.0
2016-02-24 13:30:00,65.75,65.8,65.67,65.72,45451.0,55.7636,55.806,55.6957,55.7381,45451.0
2016-02-24 14:00:00,65.71,66.02,65.64,65.99,51073.0,55.7297,55.9926,55.6703,55.9671,51073.0
2016-02-24 14:30:00,66.0,66.07,65.91,65.99,42859.0,55.9756,56.035,55.8993,55.9671,42859.0
2016-02-24 15:00:00,66.0,66.34,65.97,66.28,52707.0,55.9756,56.264,55.9502,56.2131,52707.0
2016-02-24 15:30:00,66.3,66.37,66.17,66.33,107350.0,56.2301,56.2894,56.1198,56.2555,107350.0
2016-02-25 09:30:00,66.3,67.11,66.19,66.95,118974.0,56.2301,56.917,56.1368,56.7813,118974.0
2016-02-25 10:00:00,66.94,67.13,66.86,67.1,65728.0,56.7728,56.934,56.705,56.9085,65728.0
2016-02-25 10:30:00,67.12,67.34,66.99,67.12,56917.0,56.9255,57.1121,56.8153,56.9255,56917.0
2016-02-25 11:00:00,67.11,67.17,66.93,67.04,28109.0,56.917,56.9679,56.7644,56.8577,28109.0
2016-02-25 11:30:00,67.07,67.25,66.89,67.19,48621.0,56.8831,57.0358,56.7304,56.9849,48621.0
2016-02-25 12:00:00,67.19,67.21,67.07,67.13,35014.0,56.9849,57.0018,56.8831,56.934,35014.0
2016-02-25 12:30:00,67.14,67.14,67.01,67.08,35610.0,56.9425,56.9425,56.8322,56.8916,35610.0
2016-02-25 13:00:00,67.08,67.1,66.93,66.99,50906.0,56.8916,56.9085,56.7644,56.8153,50906.0
2016-02-25 13:30:00,66.98,67.04,66.86,66.9,68726.0,56.8068,56.8577,56.705,56.7389,68726.0
2016-02-25 14:00:00,66.91,67.02,66.86,66.92,44867.0,56.7474,56.8407,56.705,56.7559,44867.0
2016-02-25 14:30:00,66.94,67.0,66.91,66.93,39603.0,56.7728,56.8237,56.7474,56.7644,39603.0
2016-02-25 15:00:00,66.93,67.18,66.93,67.15,58922.0,56.7644,56.9764,56.7644,56.9509,58922.0
2016-02-25 15:30:00,67.17,67.46,67.14,67.45,108884.0,56.9679,57.2139,56.9425,57.2054,108884.0
2016-02-26 09:30:00,67.62,67.85,67.5,67.65,55933.0,57.3496,57.5446,57.2478,57.375,55933.0
2016-02-26 10:00:00,67.62,67.72,67.46,67.62,40827.0,57.3496,57.4344,57.2139,57.3496,40827.0
2016-02-26 10:30:00,67.62,67.8,67.56,67.8,139675.0,57.3496,57.5022,57.2987,57.5022,139675.0
2016-02-26 11:00:00,67.8,67.97,67.69,67.86,106066.0,57.5022,57.6464,57.4089,57.5531,106066.0
2016-02-26 11:30:00,67.89,68.12,67.85,68.03,96272.0,57.5786,57.7736,57.5446,57.6973,96272.0
2016-02-26 12:00:00,68.03,68.13,67.94,68.06,38798.0,57.6973,57.7821,57.621,57.7227,38798.0
2016-02-26 12:30:00,68.05,68.18,68.01,68.14,193765.0,57.7143,57.8245,57.6803,57.7906,193765.0
2016-02-26 13:00:00,68.14,68.2,67.92,68.01,44952.0,57.7906,57.8415,57.604,57.6803,44952.0
2016-02-26 13:30:00,68.01,68.04,67.91,67.95,61825.0,57.6803,57.7058,57.5955,57.6294,61825.0
2016-02-26 14:00:00,67.95,68.02,67.91,67.97,41400.0,57.6294,57.6888,57.5955,57.6464,41400.0
2016-02-26 14:30:00,67.96,68.01,67.89,67.93,37236.0,57.6379,57.6803,57.5786,57.6125,37236.0
2016-02-26 15:00:00,67.93,68.09,67.91,68.06,92006.0,57.6125,57.7482,57.5955,57.7227,92006.0
2016-02-26 15:30:00,68.06,68.11,67.92,68.0,134334.0,57.7227,57.7651,57.604,57.6718,134334.0
2016-02-29 09:30:00,67.88,68.11,67.67,68.0,165372.0,57.5701,57.7651,57.392,57.6718,165372.0
2016-02-29 10:00:00,67.95,68.07,67.85,67.94,62486.0,57.6294,57.7312,57.5446,57.621,62486.0
2016-02-29 10:30:00,67.94,68.1,67.87,68.02,146288.0,57.621,57.7567,57.5616,57.6888,146288.0
2016-02-29 11:00:00,68.02,68.3,67.96,68.2,208918.0,57.6888,57.9263,57.6379,57.8415,208918.0
2016-02-29 11:30:00,68.2,68.42,68.12,68.15,189504.0,57.8415,58.0281,57.7736,57.7991,189504.0
2016-02-29 12:00:00,68.15,68.32,68.07,68.16,244074.0,57.7991,57.9432,57.7312,57.8075,244074.0
2016-02-29 12:30:00,68.15,68.15,67.97,68.13,49892.0,57.7991,57.7991,57.6464,57.7821,49892.0
2016-02-29 13:00:00,68.08,68.29,68.06,68.12,144108.0,57.7397,57.9178,57.7227,57.7736,144108.0
2016-02-29 13:30:00,68.09,68.12,67.97,68.09,103348.0,57.7482,57.7736,57.6464,57.7482,103348.0
2016-02-29 14:00:00,68.09,68.13,67.87,67.94,146894.0,57.7482,57.7821,57.5616,57.621,146894.0
2016-02-29 14:30:00,67.93,68.03,67.84,67.97,135782.0,57.6125,57.6973,57.5361,57.6464,135782.0
2016-02-29 15:00:00,67.96,68.0,67.85,67.95,131498.0,57.6379,57.6718,57.5446,57.6294,131498.0
2016-02-29 15:30:00,67.94,67.98,67.72,67.74,359858.0,57.621,57.6549,57.4344,57.4513,359858.0
2016-03-01 09:30:00,68.22,68.28,67.75,68.23,233590.0,57.8584,57.9093,57.4598,57.8669,233590.0
2016-03-01 10:00:00,68.26,68.56,68.26,68.41,346686.0,57.8924,58.1468,57.8924,58.0196,346686.0
2016-03-01 10:30:00,68.4,68.72,68.39,68.61,72810.0,58.0111,58.2825,58.0026,58.1892,72810.0
2016-03-01 11:00:00,68.58,68.84,68.4,68.82,55060.0,58.1638,58.3843,58.0111,58.3673,55060.0
2016-03-01 11:30:00,68.8,69.01,68.79,68.94,56263.0,58.3503,58.5284,58.3419,58.4691,56263.0
2016-03-01 12:00:00,68.94,69.06,68.88,69.05,69330.0,58.4691,58.5708,58.4182,58.5624,69330.0
2016-03-01 12:30:00,69.06,69.08,68.94,69.02,51552.0,58.5708,58.5878,58.4691,58.5369,51552.0
2016-03-01 13:00:00,69.03,69.03,68.82,68.84,64501.0,58.5454,58.5454,58.3673,58.3843,64501.0
2016-03-01 13:30:00,68.85,69.04,68.82,69.01,70360.0,58.3927,58.5539,58.3673,58.5284,70360.0
2016-03-01 14:00:00,69.01,69.01,68.75,68.79,68279.0,58.5284,58.5284,58.3079,58.3419,68279.0
2016-03-01 14:30:00,68.78,68.95,68.78,68.95,49008.0,58.3334,58.4776,58.3334,58.4776,49008.0
2016-03-01 15:00:00,68.94,68.95,68.8,68.88,44683.0,58.4691,58.4776,58.3503,58.4182,44683.0
2016-03-01 15:30:00,68.87,68.98,68.74,68.98,156538.0,58.4097,58.503,58.2995,58.503,156538.0
2016-03-02 09:30:00,68.9,68.9,68.61,68.76,121471.0,58.4352,58.4352,58.1892,58.3164,121471.0
2016-03-02 10:00:00,68.76,68.76,68.2,68.2,46295.0,58.3164,58.3164,57.8415,57.8415,46295.0
2016-03-02 10:30:00,68.2,68.47,68.07,68.47,56597.0,57.8415,58.0705,57.7312,58.0705,56597.0
2016-03-02 11:00:00,68.44,68.66,68.43,68.56,68723.0,58.045,58.2316,58.0365,58.1468,68723.0
2016-03-02 11:30:00,68.56,68.65,68.4,68.4,48278.0,58.1468,58.2231,58.0111,58.0111,48278.0
2016-03-02 12:00:00,68.38,68.49,68.35,68.43,32900.0,57.9941,58.0874,57.9687,58.0365,32900.0
2016-03-02 12:30:00,68.42,68.43,68.29,68.35,28046.0,58.0281,58.0365,57.9178,57.9687,28046.0
2016-03-02 13:00:00,68.34,68.53,68.27,68.46,70520.0,57.9602,58.1213,57.9008,58.062,70520.0
2016-03-02 13:30:00,68.46,68.46,68.32,68.34,59913.0,58.062,58.062,57.9432,57.9602,59913.0
2016-03-02 14:00:00,68.33,68.41,68.2,68.41,49879.0,57.9517,58.0196,57.8415,58.0196,49879.0
2016-03-02 14:30:00,68.41,68.55,68.39,68.51,54903.0,58.0196,58.1383,58.0026,58.1044,54903.0
2016-03-02 15:00:00,68.51,68.59,68.46,68.46,112211.0,58.1044,58.1722,58.062,58.062,112211.0
2016-03-02 15:30:00,68.47,68.48,68.38,68.42,213513.0,58.0705,58.0789,57.9941,58.0281,213513.0
2016-03-03 09:30:00,68.36,68.65,68.33,68.44,131656.0,57.9772,58.2231,57.9517,58.045,131656.0
2016-03-03 10:00:00,68.51,68.57,68.08,68.21,75827.0,58.1044,58.1553,57.7397,57.85,75827.0
2016-03-03 10:30:00,68.25,68.45,68.23,68.41,37520.0,57.8839,58.0535,57.8669,58.0196,37520.0
2016-03-03 11:00:00,68.44,68.44,68.3,68.35,84435.0,58.045,58.045,57.9263,57.9687,84435.0
2016-03-03 11:30:00,68.35,68.36,68.24,68.33,73359.0,57.9687,57.9772,57.8754,57.9517,73359.0
2016-03-03 12:00:00,68.33,68.36,68.25,68.33,48597.0,57.9517,57.9772,57.8839,57.9517,48597.0
2016-03-03 12:30:00,68.33,68.51,68.33,68.44,33584.0,57.9517,58.1044,57.9517,58.045,33584.0
2016-03-03 13:00:00,68.44,68.47,68.4,68.41,26913.0,58.045,58.0705,58.0111,58.0196,26913.0
2016-03-03 13:30:00,68.41,68.56,68.41,68.53,38976.0,58.0196,58.1468,58.0196,58.1213,38976.0
2016-03-03 14:00:00,68.53,68.59,68.49,68.55,29803.0,58.1213,58.1722,58.0874,58.1383,29803.0
2016-03-03 14:30:00,68.56,68.64,68.49,68.62,37005.0,58.1468,58.2146,58.0874,58.1977,37005.0
2016-03-03 15:00:00,68.61,68.65,68.53,68.58,42741.0,58.1892,58.2231,58.1213,58.1638,42741.0
2016-03-03 15:30:00,68.58,68.71,68.58,68.69,192038.0,58.1638,58.274,58.1638,58.257,192038.0
2016-03-04 09:30:00,69.04,69.04,68.38,68.56,219778.0,58.5539,58.5539,57.9941,58.1468,219778.0
2016-03-04 10:00:00,68.59,68.59,68.44,68.46,33705.0,58.1722,58.1722,58.045,58.062,33705.0
2016-03-04 10:30:00,68.47,68.52,68.35,68.39,55356.0,58.0705,58.1129,57.9687,58.0026,55356.0
2016-03-04 11:00:00,68.4,68.46,68.32,68.36,51191.0,58.0111,58.062,57.9432,57.9772,51191.0
2016-03-04 11:30:00,68.34,68.37,68.2,68.29,45181.0,57.9602,57.9856,57.8415,57.9178,45181.0
2016-03-04 12:00:00,68.3,68.31,68.18,68.21,36433.0,57.9263,57.9348,57.8245,57.85,36433.0
2016-03-04 12:30:00,68.24,68.35,68.21,68.35,27500.0,57.8754,57.9687,57.85,57.9687,27500.0
2016-03-04 13:00:00,68.36,68.43,68.35,68.4,26833.0,57.9772,58.0365,57.9687,58.0111,26833.0
2016-03-04 13:30:00,68.41,68.48,68.37,68.43,31924.0,58.0196,58.0789,57.9856,58.0365,31924.0
2016-03-04 14:00:00,68.43,68.43,68.18,68.18,46770.0,58.0365,58.0365,57.8245,57.8245,46770.0
2016-03-04 14:30:00,68.17,68.25,68.06,68.13,65750.0,57.816,57.8839,57.7227,57.7821,65750.0
2016-03-04 15:00:00,68.12,68.26,68.03,68.24,53336.0,57.7736,57.8924,57.6973,57.8754,53336.0
2016-03-04 15:30:00,68.25,68.33,68.2,68.29,79182.0,57.8839,57.9517,57.8415,57.9178,79182.0
2016-03-07 09:30:00,68.09,68.46,68.04,68.23,58043.0,57.7482,58.062,57.7058,57.8669,58043.0
2016-03-07 10:00:00,68.17,68.54,68.15,68.43,49581.0,57.816,58.1298,57.7991,58.0365,49581.0
2016-03-07 10:30:00,68.46,68.59,68.29,68.35,42353.0,58.062,58.1722,57.9178,57.9687,42353.0
2016-03-07 11:00:00,68.34,68.52,68.29,68.46,16749.0,57.9602,58.1129,57.9178,58.062,16749.0
2016-03-07 11:30:00,68.48,68.75,68.46,68.59,24358.0,58.0789,58.3079,58.062,58.1722,24358.0
2016-03-07 12:00:00,68.6,68.62,68.49,68.56,14745.0,58.1807,58.1977,58.0874,58.1468,14745.0
2016-03-07 12:30:00,68.55,68.64,68.5,68.59,17961.0,58.1383,58.2146,58.0959,58.1722,17961.0
2016-03-07 13:00:00,68.59,68.72,68.59,68.71,23353.0,58.1722,58.2825,58.1722,58.274,23353.0
2016-03-07 13:30:00,68.68,68.69,68.46,68.51,30064.0,58.2486,58.257,58.062,58.1044,30064.0
2016-03-07 14:00:00,68.51,68.6,68.43,68.49,32402.0,58.1044,58.1807,58.0365,58.0874,32402.0
2016-03-07 14:30:00,68.49,68.62,68.34,68.58,43100.0,58.0874,58.1977,57.9602,58.1638,43100.0
2016-03-07 15:00:00,68.57,68.81,68.53,68.81,30268.0,58.1553,58.3588,58.1213,58.3588,30268.0
2016-03-07 15:30:00,68.82,68.92,68.76,68.83,74790.0,58.3673,58.4521,58.3164,58.3758,74790.0
2016-03-08 09:30:00,68.42,68.83,68.42,68.63,159278.0,58.0281,58.3758,58.0281,58.2062,159278.0
2016-03-08 10:00:00,68.63,68.68,68.49,68.49,91258.0,58.2062,58.2486,58.0874,58.0874,91258.0
2016-03-08 10:30:00,68.48,68.5,68.32,68.34,65468.0,58.0789,58.0959,57.9432,57.9602,65468.0
2016-03-08 11:00:00,68.35,68.5,68.32,68.48,107565.0,57.9687,58.0959,57.9432,58.0789,107565.0
2016-03-08 11:30:00,68.48,68.7,68.46,68.64,90580.0,58.0789,58.2655,58.062,58.2146,90580.0
2016-03-08 12:00:00,68.65,68.67,68.43,68.43,217127.0,58.2231,58.2401,58.0365,58.0365,217127.0
2016-03-08 12:30:00,68.44,68.47,68.26,68.27,185570.0,58.045,58.0705,57.8924,57.9008,185570.0
2016-03-08 13:00:00,68.28,68.29,68.12,68.15,108805.0,57.9093,57.9178,57.7736,57.7991,108805.0
2016-03-08 13:30:00,68.15,68.26,68.15,68.19,52831.0,57.7991,57.8924,57.7991,57.833,52831.0
2016-03-08 14:00:00,68.19,68.26,68.1,68.13,76799.0,57.833,57.8924,57.7567,57.7821,76799.0
2016-03-08 14:30:00,68.13,68.14,67.9,68.04,63385.0,57.7821,57.7906,57.587,57.7058,63385.0
2016-03-08 15:00:00,68.03,68.07,67.87,67.87,56201.0,57.6973,57.7312,57.5616,57.5616,56201.0
2016-03-08 15:30:00,67.87,67.92,67.71,67.75,185103.0,57.5616,57.604,57.4259,57.4598,185103.0
2016-03-09 09:30:00,67.94,68.35,67.88,68.3,34849.0,57.621,57.9687,57.5701,57.9263,34849.0
2016-03-09 10:00:00,68.3,68.32,68.02,68.08,43862.0,57.9263,57.9432,57.6888,57.7397,43862.0
2016-03-09 10:30:00,68.1,68.18,67.79,67.82,275187.0,57.7567,57.8245,57.4937,57.5192,275187.0
2016-03-09 11:00:00,67.83,68.19,67.81,68.19,39853.0,57.5277,57.833,57.5107,57.833,39853.0
2016-03-09 11:30:00,68.2,68.36,68.2,68.34,106766.0,57.8415,57.9772,57.8415,57.9602,106766.0
2016-03-09 12:00:00,68.34,68.34,68.25,68.29,47450.0,57.9602,57.9602,57.8839,57.9178,47450.0
2016-03-09 12:30:00,68.3,68.31,68.2,68.23,24428.0,57.9263,57.9348,57.8415,57.8669,24428.0
2016-03-09 13:00:00,68.22,68.25,68.11,68.2,35876.0,57.8584,57.8839,57.7651,57.8415,35876.0
2016-03-09 13:30:00,68.2,68.25,68.13,68.13,45914.0,57.8415,57.8839,57.7821,57.7821,45914.0
2016-03-09 14:00:00,68.12,68.2,68.09,68.11,24173.0,57.7736,57.8415,57.7482,57.7651,24173.0
2016-03-09 14:30:00,68.09,68.13,68.06,68.09,18961.0,57.7482,57.7821,57.7227,57.7482,18961.0
2016-03-09 15:00:00,68.07,68.11,67.96,68.01,41970.0,57.7312,57.7651,57.6379,57.6803,41970.0
2016-03-09 15:30:00,68.0,68.09,67.97,68.04,146511.0,57.6718,57.7482,57.6464,57.7058,146511.0
2016-03-10 09:30:00,68.13,69.04,68.13,69.02,161572.0,57.7821,58.5539,57.7821,58.5369,161572.0
2016-03-10 10:00:00,69.04,69.17,68.95,68.96,81751.0,58.5539,58.6641,58.4776,58.486,81751.0
2016-03-10 10:30:00,68.95,68.97,68.64,68.64,72836.0,58.4776,58.4945,58.2146,58.2146,72836.0
2016-03-10 11:00:00,68.66,68.74,68.51,68.56,103069.0,58.2316,58.2995,58.1044,58.1468,103069.0
2016-03-10 11:30:00,68.59,68.9,68.48,68.85,39784.0,58.1722,58.4352,58.0789,58.3927,39784.0
2016-03-10 12:00:00,68.85,68.98,68.77,68.88,74699.0,58.3927,58.503,58.3249,58.4182,74699.0
2016-03-10 12:30:00,68.88,68.88,68.52,68.56,187696.0,58.4182,58.4182,58.1129,58.1468,187696.0
2016-03-10 13:00:00,68.55,68.69,68.46,68.66,199769.0,58.1383,58.257,58.062,58.2316,199769.0
2016-03-10 13:30:00,68.67,68.67,68.49,68.54,40197.0,58.2401,58.2401,58.0874,58.1298,40197.0
2016-03-10 14:00:00,68.56,68.63,68.51,68.61,32697.0,58.1468,58.2062,58.1044,58.1892,32697.0
2016-03-10 14:30:00,68.61,68.66,68.51,68.63,81580.0,58.1892,58.2316,58.1044,58.2062,81580.0
2016-03-10 15:00:00,68.63,68.76,68.54,68.71,66855.0,58.2062,58.3164,58.1298,58.274,66855.0
2016-03-10 15:30:00,68.72,68.72,68.51,68.71,201526.0,58.2825,58.2825,58.1044,58.274,201526.0
2016-03-11 09:30:00,69.0,69.16,68.91,69.01,76041.0,58.52,58.6557,58.4436,58.5284,76041.0
2016-03-11 10:00:00,69.0,69.04,68.77,69.04,48337.0,58.52,58.5539,58.3249,58.5539,48337.0
2016-03-11 10:30:00,69.05,69.18,69.05,69.13,64622.0,58.5624,58.6726,58.5624,58.6302,64622.0
2016-03-11 11:00:00,69.13,69.41,69.13,69.37,58458.0,58.6302,58.8677,58.6302,58.8338,58458.0
2016-03-11 11:30:00,69.37,69.39,69.2,69.22,71120.0,58.8338,58.8507,58.6896,58.7065,71120.0
2016-03-11 12:00:00,69.21,69.27,69.19,69.25,84676.0,58.6981,58.749,58.6811,58.732,84676.0
2016-03-11 12:30:00,69.27,69.29,69.17,69.22,56317.0,58.749,58.7659,58.6641,58.7065,56317.0
2016-03-11 13:00:00,69.22,69.25,69.18,69.22,66322.0,58.7065,58.732,58.6726,58.7065,66322.0
2016-03-11 13:30:00,69.23,69.27,69.18,69.25,53894.0,58.715,58.749,58.6726,58.732,53894.0
2016-03-11 14:00:00,69.25,69.27,69.12,69.15,142676.0,58.732,58.749,58.6217,58.6472,142676.0
2016-03-11 14:30:00,69.15,69.22,69.09,69.17,120057.0,58.6472,58.7065,58.5963,58.6641,120057.0
2016-03-11 15:00:00,69.16,69.25,69.15,69.23,61081.0,58.6557,58.732,58.6472,58.715,61081.0
2016-03-11 15:30:00,69.24,69.29,69.11,69.22,210790.0,58.7235,58.7659,58.6133,58.7065,210790.0
2016-03-14 09:30:00,68.97,69.4,68.97,69.4,81713.0,58.4945,58.8592,58.4945,58.8592,81713.0
2016-03-14 10:00:00,69.4,69.61,69.4,69.58,50096.0,58.8592,59.0373,58.8592,59.0119,50096.0
2016-03-14 10:30:00,69.57,69.58,69.43,69.43,60653.0,59.0034,59.0119,58.8847,58.8847,60653.0
2016-03-14 11:00:00,69.43,69.62,69.37,69.56,76390.0,58.8847,59.0458,58.8338,58.9949,76390.0
2016-03-14 11:30:00,69.55,69.55,69.4,69.44,27533.0,58.9864,58.9864,58.8592,58.8931,27533.0
2016-03-14 12:00:00,69.45,69.54,69.41,69.5,30313.0,58.9016,58.9779,58.8677,58.944,30313.0
2016-03-14 12:30:00,69.53,69.56,69.42,69.46,21755.0,58.9695,58.9949,58.8762,58.9101,21755.0
2016-03-14 13:00:00,69.45,69.46,69.36,69.37,41462.0,58.9016,58.9101,58.8253,58.8338,41462.0
2016-03-14 13:30:00,69.37,69.38,69.29,69.31,36345.0,58.8338,58.8422,58.7659,58.7829,36345.0
2016-03-14 14:00:00,69.31,69.37,69.26,69.37,33371.0,58.7829,58.8338,58.7405,58.8338,33371.0
2016-03-14 14:30:00,69.36,69.55,69.35,69.55,70801.0,58.8253,58.9864,58.8168,58.9864,70801.0
2016-03-14 15:00:00,69.55,69.6,69.53,69.58,96197.0,58.9864,59.0288,58.9695,59.0119,96197.0
2016-03-14 15:30:00,69.59,69.59,69.49,69.57,192474.0,59.0204,59.0204,58.9355,59.0034,192474.0
2016-03-15 09:30:00,69.23,69.75,69.23,69.72,158498.0,58.715,59.156,58.715,59.1306,158498.0
2016-03-15 10:00:00,69.73,69.94,69.52,69.79,267970.0,59.1391,59.3172,58.961,59.19,267970.0
2016-03-15 10:30:00,69.82,69.85,69.63,69.67,103542.0,59.2154,59.2409,59.0543,59.0882,103542.0
2016-03-15 11:00:00,69.68,69.7,69.5,69.55,105612.0,59.0967,59.1136,58.944,58.9864,105612.0
2016-03-15 11:30:00,69.53,69.73,69.51,69.63,105294.0,58.9695,59.1391,58.9525,59.0543,105294.0
2016-03-15 12:00:00,69.64,69.72,69.61,69.72,72860.0,59.0628,59.1306,59.0373,59.1306,72860.0
2016-03-15 12:30:00,69.72,69.72,69.57,69.58,56102.0,59.1306,59.1306,59.0034,59.0119,56102.0
2016-03-15 13:00:00,69.57,69.68,69.56,69.68,51520.0,59.0034,59.0967,58.9949,59.0967,51520.0
2016-03-15 13:30:00,69.69,69.75,69.66,69.72,83056.0,59.1052,59.156,59.0797,59.1306,83056.0
2016-03-15 14:00:00,69.71,69.79,69.64,69.7,64470.0,59.1221,59.19,59.0628,59.1136,64470.0
2016-03-15 14:30:00,69.68,69.8,69.68,69.78,123598.0,59.0967,59.1985,59.0967,59.1815,123598.0
2016-03-15 15:00:00,69.77,69.83,69.75,69.79,209340.0,59.173,59.2239,59.156,59.19,209340.0
2016-03-15 15:30:00,69.79,69.8,69.69,69.7,288068.0,59.19,59.1985,59.1052,59.1136,288068.0
2016-03-16 09:30:00,69.42,69.61,69.12,69.52,54437.0,58.8762,59.0373,58.6217,58.961,54437.0
2016-03-16 10:00:00,69.53,69.78,69.51,69.76,38924.0,58.9695,59.1815,58.9525,59.1645,38924.0
2016-03-16 10:30:00,69.76,69.78,69.63,69.64,27011.0,59.1645,59.1815,59.0543,59.0628,27011.0
2016-03-16 11:00:00,69.63,69.85,69.62,69.83,27035.0,59.0543,59.2409,59.0458,59.2239,27035.0
2016-03-16 11:30:00,69.83,69.84,69.77,69.77,18221.0,59.2239,59.2324,59.173,59.173,18221.0
2016-03-16 12:00:00,69.78,69.84,69.71,69.72,12598.0,59.1815,59.2324,59.1221,59.1306,12598.0
2016-03-16 12:30:00,69.72,69.76,69.71,69.74,66664.0,59.1306,59.1645,59.1221,59.1476,66664.0
2016-03-16 13:00:00,69.75,69.81,69.72,69.78,55355.0,59.156,59.2069,59.1306,59.1815,55355.0
2016-03-16 13:30:00,69.78,69.79,69.65,69.65,142425.0,59.1815,59.19,59.0712,59.0712,142425.0
2016-03-16 14:00:00,69.68,69.9,69.64,69.87,116966.0,59.0967,59.2833,59.0628,59.2578,116966.0
2016-03-16 14:30:00,69.88,70.06,69.84,69.96,108650.0,59.2663,59.419,59.2324,59.3342,108650.0
2016-03-16 15:00:00,69.97,70.17,69.97,70.13,45183.0,59.3426,59.5123,59.3426,59.4783,45183.0
2016-03-16 15:30:00,70.11,70.26,70.08,70.15,44536.0,59.4614,59.5886,59.4359,59.4953,44536.0
2016-03-17 09:30:00,70.47,70.49,70.16,70.34,54135.0,59.7667,59.7837,59.5038,59.6564,54135.0
2016-03-17 10:00:00,70.34,70.37,70.15,70.36,27058.0,59.6564,59.6819,59.4953,59.6734,27058.0
2016-03-17 10:30:00,70.35,70.39,70.24,70.35,23924.0,59.6649,59.6988,59.5716,59.6649,23924.0
2016-03-17 11:00:00,70.35,70.41,70.25,70.34,35881.0,59.6649,59.7158,59.5801,59.6564,35881.0
2016-03-17 11:30:00,70.33,70.52,70.29,70.46,45425.0,59.648,59.8091,59.614,59.7582,45425.0
2016-03-17 12:00:00,70.47,70.64,70.43,70.61,32397.0,59.7667,59.9109,59.7328,59.8854,32397.0
2016-03-17 12:30:00,70.62,70.85,70.56,70.79,52806.0,59.8939,60.089,59.843,60.0381,52806.0
2016-03-17 13:00:00,70.79,70.85,70.64,70.73,52290.0,60.0381,60.089,59.9109,59.9872,52290.0
2016-03-17 13:30:00,70.72,70.84,70.7,70.77,34729.0,59.9787,60.0805,59.9618,60.0211,34729.0
2016-03-17 14:00:00,70.79,70.86,70.73,70.85,26728.0,60.0381,60.0975,59.9872,60.089,26728.0
2016-03-17 14:30:00,70.84,70.89,70.8,70.82,38135.0,60.0805,60.1229,60.0466,60.0635,38135.0
2016-03-17 15:00:00,70.82,70.92,70.81,70.88,38600.0,60.0635,60.1483,60.0551,60.1144,38600.0
2016-03-17 15:30:00,70.88,70.96,70.83,70.88,92897.0,60.1144,60.1823,60.072,60.1144,92897.0
2016-03-18 09:30:00,71.08,71.33,70.98,71.14,167183.0,60.284,60.4961,60.1992,60.3349,167183.0
2016-03-18 10:00:00,71.13,71.25,70.97,70.98,50155.0,60.3264,60.4282,60.1907,60.1992,50155.0
2016-03-18 10:30:00,70.98,71.14,70.98,71.08,36744.0,60.1992,60.3349,60.1992,60.284,36744.0
2016-03-18 11:00:00,71.09,71.16,71.03,71.11,25928.0,60.2925,60.3519,60.2416,60.3095,25928.0
2016-03-18 11:30:00,71.13,71.15,70.96,70.97,32343.0,60.3264,60.3434,60.1823,60.1907,32343.0
2016-03-18 12:00:00,70.98,70.99,70.91,70.93,16823.0,60.1992,60.2077,60.1399,60.1568,16823.0
2016-03-18 12:30:00,70.93,70.93,70.82,70.85,26189.0,60.1568,60.1568,60.0635,60.089,26189.0
2016-03-18 13:00:00,70.85,70.86,70.67,70.77,30146.0,60.089,60.0975,59.9363,60.0211,30146.0
2016-03-18 13:30:00,70.77,70.79,70.68,70.71,22553.0,60.0211,60.0381,59.9448,59.9702,22553.0
2016-03-18 14:00:00,70.73,70.9,70.68,70.82,196849.0,59.9872,60.1314,59.9448,60.0635,196849.0
2016-03-18 14:30:00,70.83,70.91,70.81,70.88,50888.0,60.072,60.1399,60.0551,60.1144,50888.0
2016-03-18 15:00:00,70.88,71.0,70.87,70.91,63382.0,60.1144,60.2162,60.1059,60.1399,63382.0
2016-03-18 15:30:00,70.91,71.21,70.89,71.18,177353.0,60.1399,60.3943,60.1229,60.3689,177353.0
2016-03-21 09:30:00,71.0,71.11,70.88,70.95,30904.0,60.2162,60.3095,60.1144,60.1738,30904.0
2016-03-21 10:00:00,70.95,71.02,70.77,70.98,23492.0,60.1738,60.2332,60.0211,60.1992,23492.0
2016-03-21 10:30:00,70.97,70.97,70.81,70.91,25208.0,60.1907,60.1907,60.0551,60.1399,25208.0
2016-03-21 11:00:00,70.92,71.1,70.9,71.06,24006.0,60.1483,60.301,60.1314,60.2671,24006.0
2016-03-21 11:30:00,71.08,71.16,70.99,71.13,12898.0,60.284,60.3519,60.2077,60.3264,12898.0
2016-03-21 12:00:00,71.12,71.16,71.05,71.16,11207.0,60.318,60.3519,60.2586,60.3519,11207.0
2016-03-21 12:30:00,71.14,71.15,71.05,71.13,11270.0,60.3349,60.3434,60.2586,60.3264,11270.0
2016-03-21 13:00:00,71.13,71.28,71.12,71.28,13148.0,60.3264,60.4537,60.318,60.4537,13148.0
2016-03-21 13:30:00,71.28,71.32,71.22,71.24,17567.0,60.4537,60.4876,60.4028,60.4197,17567.0
2016-03-21 14:00:00,71.25,71.25,71.12,71.19,12950.0,60.4282,60.4282,60.318,60.3773,12950.0
2016-03-21 14:30:00,71.2,71.21,71.11,71.21,14258.0,60.3858,60.3943,60.3095,60.3943,14258.0
2016-03-21 15:00:00,71.23,71.28,71.2,71.22,21083.0,60.4113,60.4537,60.3858,60.4028,21083.0
2016-03-21 15:30:00,71.22,71.29,71.17,71.24,44658.0,60.4028,60.4621,60.3604,60.4197,44658.0
2016-03-22 09:30:00,71.29,71.29,70.99,71.2,23972.0,60.4621,60.4621,60.2077,60.3858,23972.0
2016-03-22 10:00:00,71.2,71.27,71.17,71.24,17776.0,60.3858,60.4452,60.3604,60.4197,17776.0
2016-03-22 10:30:00,71.25,71.4,71.21,71.33,26695.0,60.4282,60.5554,60.3943,60.4961,26695.0
2016-03-22 11:00:00,71.33,71.41,71.33,71.37,31644.0,60.4961,60.5639,60.4961,60.53,31644.0
2016-03-22 11:30:00,71.36,71.37,71.21,71.27,22280.0,60.5215,60.53,60.3943,60.4452,22280.0
2016-03-22 12:00:00,71.27,71.38,71.24,71.36,64347.0,60.4452,60.5385,60.4197,60.5215,64347.0
2016-03-22 12:30:00,71.36,71.5,71.35,71.5,16758.0,60.5215,60.6403,60.513,60.6403,16758.0
2016-03-22 13:00:00,71.5,71.57,71.43,71.53,13722.0,60.6403,60.6996,60.5809,60.6657,13722.0
2016-03-22 13:30:00,71.54,71.54,71.37,71.41,13480.0,60.6742,60.6742,60.53,60.5639,13480.0
2016-03-22 14:00:00,71.39,71.5,71.39,71.49,14971.0,60.547,60.6403,60.547,60.6318,14971.0
2016-03-22 14:30:00,71.49,71.55,71.45,71.45,32070.0,60.6318,60.6827,60.5978,60.5978,32070.0
2016-03-22 15:00:00,71.45,71.5,71.36,71.5,20297.0,60.5978,60.6403,60.5215,60.6403,20297.0
2016-03-22 15:30:00,71.49,71.5,71.33,71.44,58133.0,60.6318,60.6403,60.4961,60.5894,58133.0
2016-03-23 09:30:00,71.57,71.57,71.06,71.19,33583.0,60.6996,60.6996,60.2671,60.3773,33583.0
2016-03-23 10:00:00,71.17,71.24,71.04,71.11,21483.0,60.3604,60.4197,60.2501,60.3095,21483.0
2016-03-23 10:30:00,71.11,71.21,71.09,71.14,17438.0,60.3095,60.3943,60.2925,60.3349,17438.0
2016-03-23 11:00:00,71.12,71.37,71.09,71.27,42406.0,60.318,60.53,60.2925,60.4452,42406.0
2016-03-23 11:30:00,71.26,71.3,71.21,71.21,13698.0,60.4367,60.4706,60.3943,60.3943,13698.0
2016-03-23 12:00:00,71.24,71.27,71.2,71.25,12744.0,60.4197,60.4452,60.3858,60.4282,12744.0
2016-03-23 12:30:00,71.25,71.31,71.23,71.26,38591.0,60.4282,60.4791,60.4113,60.4367,38591.0
2016-03-23 13:00:00,71.26,71.34,71.23,71.29,36174.0,60.4367,60.5046,60.4113,60.4621,36174.0
2016-03-23 13:30:00,71.3,71.31,71.17,71.19,7912.0,60.4706,60.4791,60.3604,60.3773,7912.0
2016-03-23 14:00:00,71.24,71.25,71.18,71.2,16156.0,60.4197,60.4282,60.3689,60.3858,16156.0
2016-03-23 14:30:00,71.19,71.23,70.98,71.04,25262.0,60.3773,60.4113,60.1992,60.2501,25262.0
2016-03-23 15:00:00,71.03,71.09,70.97,71.02,40360.0,60.2416,60.2925,60.1907,60.2332,40360.0
2016-03-23 15:30:00,71.03,71.05,70.96,70.98,57677.0,60.2416,60.2586,60.1823,60.1992,57677.0
2016-03-24 09:30:00,70.91,70.91,70.11,70.4,47707.0,60.1399,60.1399,59.4614,59.7073,47707.0
2016-03-24 10:00:00,70.4,70.46,70.26,70.37,39126.0,59.7073,59.7582,59.5886,59.6819,39126.0
2016-03-24 10:30:00,70.37,70.6,70.29,70.54,48394.0,59.6819,59.8769,59.614,59.8261,48394.0
2016-03-24 11:00:00,70.55,70.61,70.47,70.5,29655.0,59.8345,59.8854,59.7667,59.7921,29655.0
2016-03-24 11:30:00,70.51,70.54,70.46,70.53,20256.0,59.8006,59.8261,59.7582,59.8176,20256.0
2016-03-24 12:00:00,70.53,70.67,70.53,70.6,107643.0,59.8176,59.9363,59.8176,59.8769,107643.0
2016-03-24 12:30:00,70.6,70.7,70.57,70.66,22649.0,59.8769,59.9618,59.8515,59.9278,22649.0
2016-03-24 13:00:00,70.66,70.73,70.57,70.6,40588.0,59.9278,59.9872,59.8515,59.8769,40588.0
2016-03-24 13:30:00,70.6,70.63,70.54,70.54,15750.0,59.8769,59.9024,59.8261,59.8261,15750.0
2016-03-24 14:00:00,70.55,70.59,70.47,70.58,26644.0,59.8345,59.8685,59.7667,59.86,26644.0
2016-03-24 14:30:00,70.59,70.65,70.53,70.6,42925.0,59.8685,59.9194,59.8176,59.8769,42925.0
2016-03-24 15:00:00,70.59,70.63,70.55,70.62,78878.0,59.8685,59.9024,59.8345,59.8939,78878.0
2016-03-24 15:30:00,70.61,70.81,70.59,70.79,72010.0,59.8854,60.0551,59.8685,60.0381,72010.0
2016-03-28 09:30:00,70.96,71.27,70.93,71.16,83702.0,60.1823,60.4452,60.1568,60.3519,83702.0
2016-03-28 10:00:00,71.17,71.23,71.03,71.18,107358.0,60.3604,60.4113,60.2416,60.3689,107358.0
2016-03-28 10:30:00,71.17,71.17,71.03,71.05,72878.0,60.3604,60.3604,60.2416,60.2586,72878.0
2016-03-28 11:00:00,71.06,71.13,71.02,71.11,75472.0,60.2671,60.3264,60.2332,60.3095,75472.0
2016-03-28 11:30:00,71.13,71.16,70.97,71.04,62638.0,60.3264,60.3519,60.1907,60.2501,62638.0
2016-03-28 12:00:00,71.03,71.09,70.96,71.08,47292.0,60.2416,60.2925,60.1823,60.284,47292.0
2016-03-28 12:30:00,71.07,71.23,71.07,71.16,45856.0,60.2756,60.4113,60.2756,60.3519,45856.0
2016-03-28 13:00:00,71.15,71.17,71.08,71.12,52812.0,60.3434,60.3604,60.284,60.318,52812.0
2016-03-28 13:30:00,71.13,71.19,71.11,71.11,77538.0,60.3264,60.3773,60.3095,60.3095,77538.0
2016-03-28 14:00:00,71.11,71.2,70.97,71.0,66150.0,60.3095,60.3858,60.1907,60.2162,66150.0
2016-03-28 14:30:00,71.0,71.03,70.87,70.89,50228.0,60.2162,60.2416,60.1059,60.1229,50228.0
2016-03-28 15:00:00,70.9,71.01,70.9,70.94,71948.0,60.1314,60.2247,60.1314,60.1653,71948.0
2016-03-28 15:30:00,70.93,70.98,70.84,70.88,130192.0,60.1568,60.1992,60.0805,60.1144,130192.0
2016-03-29 09:30:00,70.96,71.14,70.76,71.13,41414.0,60.1823,60.3349,60.0126,60.3264,41414.0
2016-03-29 10:00:00,71.14,71.66,71.13,71.66,105415.0,60.3349,60.7759,60.3264,60.7759,105415.0
2016-03-29 10:30:00,71.67,71.71,71.5,71.62,36173.0,60.7844,60.8184,60.6403,60.742,36173.0
2016-03-29 11:00:00,71.63,71.8,71.56,71.78,42203.0,60.7505,60.8947,60.6911,60.8777,42203.0
2016-03-29 11:30:00,71.77,71.84,71.62,71.63,73955.0,60.8692,60.9286,60.742,60.7505,73955.0
2016-03-29 12:00:00,71.62,71.98,71.62,71.98,31613.0,60.742,61.0473,60.742,61.0473,31613.0
2016-03-29 12:30:00,71.98,72.14,71.88,72.1,43829.0,61.0473,61.183,60.9625,61.1491,43829.0
2016-03-29 13:00:00,72.1,72.13,72.0,72.12,31867.0,61.1491,61.1746,61.0643,61.1661,31867.0
2016-03-29 13:30:00,72.12,72.12,71.99,72.08,31627.0,61.1661,61.1661,61.0558,61.1322,31627.0
2016-03-29 14:00:00,72.08,72.4,72.07,72.33,36834.0,61.1322,61.4036,61.1237,61.3442,36834.0
2016-03-29 14:30:00,72.33,72.4,72.23,72.23,84202.0,61.3442,61.4036,61.2594,61.2594,84202.0
2016-03-29 15:00:00,72.24,72.33,72.2,72.32,109457.0,61.2679,61.3442,61.2339,61.3357,109457.0
2016-03-29 15:30:00,72.32,72.36,72.14,72.36,100441.0,61.3357,61.3696,61.183,61.3696,100441.0
2016-03-30 09:30:00,72.52,73.08,72.42,73.07,67426.0,61.5053,61.9803,61.4205,61.9718,67426.0
2016-03-30 10:00:00,73.08,73.19,73.03,73.07,66176.0,61.9803,62.0736,61.9379,61.9718,66176.0
2016-03-30 10:30:00,73.1,73.18,72.96,72.97,91051.0,61.9972,62.0651,61.8785,61.887,91051.0
2016-03-30 11:00:00,72.97,73.05,72.67,72.77,39193.0,61.887,61.9548,61.6325,61.7174,39193.0
2016-03-30 11:30:00,72.78,72.91,72.76,72.89,54214.0,61.7258,61.8361,61.7089,61.8191,54214.0
2016-03-30 12:00:00,72.89,73.0,72.86,72.86,63038.0,61.8191,61.9124,61.7937,61.7937,63038.0
2016-03-30 12:30:00,72.86,72.9,72.71,72.71,50772.0,61.7937,61.8276,61.6665,61.6665,50772.0
2016-03-30 13:00:00,72.71,72.81,72.59,72.59,37641.0,61.6665,61.7513,61.5647,61.5647,37641.0
2016-03-30 13:30:00,72.6,72.66,72.5,72.53,27236.0,61.5732,61.6241,61.4884,61.5138,27236.0
2016-03-30 14:00:00,72.52,72.6,72.4,72.47,25130.0,61.5053,61.5732,61.4036,61.4629,25130.0
2016-03-30 14:30:00,72.48,72.51,72.44,72.47,42064.0,61.4714,61.4968,61.4375,61.4629,42064.0
2016-03-30 15:00:00,72.47,72.54,72.47,72.53,43647.0,61.4629,61.5223,61.4629,61.5138,43647.0
2016-03-30 15:30:00,72.54,72.61,72.5,72.58,74490.0,61.5223,61.5817,61.4884,61.5562,74490.0
2016-03-31 09:30:00,72.7,72.7,71.91,72.28,80200.0,61.658,61.658,60.988,61.3018,80200.0
2016-03-31 10:00:00,72.29,72.65,72.28,72.53,47092.0,61.3103,61.6156,61.3018,61.5138,47092.0
2016-03-31 10:30:00,72.55,72.75,72.38,72.7,41447.0,61.5308,61.7004,61.3866,61.658,41447.0
2016-03-31 11:00:00,72.71,72.82,72.6,72.63,30919.0,61.6665,61.7598,61.5732,61.5986,30919.0
2016-03-31 11:30:00,72.64,72.84,72.64,72.8,25615.0,61.6071,61.7767,61.6071,61.7428,25615.0
2016-03-31 12:00:00,72.8,72.86,72.73,72.83,14998.0,61.7428,61.7937,61.6834,61.7682,14998.0
2016-03-31 12:30:00,72.82,72.83,72.75,72.82,16025.0,61.7598,61.7682,61.7004,61.7598,16025.0
2016-03-31 13:00:00,72.82,72.97,72.77,72.79,21370.0,61.7598,61.887,61.7174,61.7343,21370.0
2016-03-31 13:30:00,72.79,72.89,72.78,72.88,28199.0,61.7343,61.8191,61.7258,61.8106,28199.0
2016-03-31 14:00:00,72.88,72.88,72.68,72.73,115055.0,61.8106,61.8106,61.641,61.6834,115055.0
2016-03-31 14:30:00,72.74,72.83,72.72,72.72,32329.0,61.6919,61.7682,61.675,61.675,32329.0
2016-03-31 15:00:00,72.72,72.81,72.68,72.71,29556.0,61.675,61.7513,61.641,61.6665,29556.0
2016-03-31 15:30:00,72.71,72.89,72.71,72.81,213950.0,61.6665,61.8191,61.6665,61.7513,213950.0
2016-04-01 09:30:00,72.74,72.99,72.39,72.85,65994.0,61.6919,61.9039,61.3951,61.7852,65994.0
2016-04-01 10:00:00,72.9,73.18,72.77,73.0,51005.0,61.8276,62.0651,61.7174,61.9124,51005.0
2016-04-01 10:30:00,73.0,73.19,72.92,73.16,39070.0,61.9124,62.0736,61.8446,62.0481,39070.0
2016-04-01 11:00:00,73.17,73.26,73.07,73.1,61841.0,62.0566,62.1329,61.9718,61.9972,61841.0
2016-04-01 11:30:00,73.09,73.11,72.87,72.95,33538.0,61.9888,62.0057,61.8022,61.87,33538.0
2016-04-01 12:00:00,72.95,73.0,72.81,72.92,27664.0,61.87,61.9124,61.7513,61.8446,27664.0
2016-04-01 12:30:00,72.91,72.94,72.84,72.9,21707.0,61.8361,61.8615,61.7767,61.8276,21707.0
2016-04-01 13:00:00,72.9,73.07,72.88,72.94,19475.0,61.8276,61.9718,61.8106,61.8615,19475.0
2016-04-01 13:30:00,72.94,73.0,72.93,72.97,48267.0,61.8615,61.9124,61.8531,61.887,48267.0
2016-04-01 14:00:00,72.97,73.03,72.88,72.9,23917.0,61.887,61.9379,61.8106,61.8276,23917.0
2016-04-01 14:30:00,72.93,73.02,72.89,72.9,46499.0,61.8531,61.9294,61.8191,61.8276,46499.0
2016-04-01 15:00:00,72.92,72.97,72.84,72.92,48879.0,61.8446,61.887,61.7767,61.8446,48879.0
2016-04-01 15:30:00,72.92,73.07,72.92,73.05,92485.0,61.8446,61.9718,61.8446,61.9548,92485.0
2016-04-04 09:30:00,73.14,73.23,72.56,72.78,41156.0,62.0312,62.1075,61.5393,61.7258,41156.0
2016-04-04 10:00:00,72.81,72.86,72.64,72.81,75855.0,61.7513,61.7937,61.6071,61.7513,75855.0
2016-04-04 10:30:00,72.8,72.82,72.64,72.68,23778.0,61.7428,61.7598,61.6071,61.641,23778.0
2016-04-04 11:00:00,72.68,72.79,72.65,72.72,25620.0,61.641,61.7343,61.6156,61.675,25620.0
2016-04-04 11:30:00,72.75,72.86,72.74,72.85,34309.0,61.7004,61.7937,61.6919,61.7852,34309.0
2016-04-04 12:00:00,72.84,72.88,72.81,72.82,21655.0,61.7767,61.8106,61.7513,61.7598,21655.0
2016-04-04 12:30:00,72.79,72.88,72.79,72.81,12450.0,61.7343,61.8106,61.7343,61.7513,12450.0
2016-04-04 13:00:00,72.8,72.86,72.78,72.8,19783.0,61.7428,61.7937,61.7258,61.7428,19783.0
2016-04-04 13:30:00,72.81,72.83,72.74,72.79,23358.0,61.7513,61.7682,61.6919,61.7343,23358.0
2016-04-04 14:00:00,72.79,72.81,72.68,72.78,64362.0,61.7343,61.7513,61.641,61.7258,64362.0
2016-04-04 14:30:00,72.79,72.87,72.77,72.78,140242.0,61.7343,61.8022,61.7174,61.7258,140242.0
2016-04-04 15:00:00,72.78,72.86,72.78,72.84,27844.0,61.7258,61.7937,61.7258,61.7767,27844.0
2016-04-04 15:30:00,72.84,72.87,72.79,72.83,226269.0,61.7767,61.8022,61.7343,61.7682,226269.0
2016-04-05 09:30:00,72.51,72.83,72.49,72.83,37000.0,61.4968,61.7682,61.4799,61.7682,37000.0
2016-04-05 10:00:00,72.83,72.95,72.68,72.86,132906.0,61.7682,61.87,61.641,61.7937,132906.0
2016-04-05 10:30:00,72.86,72.88,72.56,72.67,65398.0,61.7937,61.8106,61.5393,61.6325,65398.0
2016-04-05 11:00:00,72.67,72.87,72.63,72.76,41570.0,61.6325,61.8022,61.5986,61.7089,41570.0
2016-04-05 11:30:00,72.79,72.8,72.67,72.69,17038.0,61.7343,61.7428,61.6325,61.6495,17038.0
2016-04-05 12:00:00,72.69,72.76,72.64,72.67,6532.0,61.6495,61.7089,61.6071,61.6325,6532.0
2016-04-05 12:30:00,72.67,72.67,72.59,72.6,19499.0,61.6325,61.6325,61.5647,61.5732,19499.0
2016-04-05 13:00:00,72.6,72.7,72.59,72.7,14095.0,61.5732,61.658,61.5647,61.658,14095.0
2016-04-05 13:30:00,72.7,72.7,72.61,72.66,15047.0,61.658,61.658,61.5817,61.6241,15047.0
2016-04-05 14:00:00,72.66,72.67,72.6,72.65,15477.0,61.6241,61.6325,61.5732,61.6156,15477.0
2016-04-05 14:30:00,72.67,72.7,72.61,72.62,11063.0,61.6325,61.658,61.5817,61.5901,11063.0
2016-04-05 15:00:00,72.62,72.63,72.42,72.42,14120.0,61.5901,61.5986,61.4205,61.4205,14120.0
2016-04-05 15:30:00,72.44,72.48,72.27,72.35,58101.0,61.4375,61.4714,61.2933,61.3611,58101.0
2016-04-06 09:30:00,71.5,72.43,71.5,72.36,103787.0,60.6403,61.429,60.6403,61.3696,103787.0
2016-04-06 10:00:00,72.37,72.59,72.34,72.59,50493.0,61.3781,61.5647,61.3527,61.5647,50493.0
2016-04-06 10:30:00,72.6,72.69,72.45,72.67,45770.0,61.5732,61.6495,61.446,61.6325,45770.0
2016-04-06 11:00:00,72.68,72.69,72.62,72.66,38103.0,61.641,61.6495,61.5901,61.6241,38103.0
2016-04-06 11:30:00,72.67,72.72,72.62,72.68,41122.0,61.6325,61.675,61.5901,61.641,41122.0
2016-04-06 12:00:00,72.69,72.71,72.58,72.67,56781.0,61.6495,61.6665,61.5562,61.6325,56781.0
2016-04-06 12:30:00,72.66,72.7,72.59,72.59,25949.0,61.6241,61.658,61.5647,61.5647,25949.0
2016-04-06 13:00:00,72.59,72.66,72.56,72.59,29744.0,61.5647,61.6241,61.5393,61.5647,29744.0
2016-04-06 13:30:00,72.58,72.62,72.55,72.57,35900.0,61.5562,61.5901,61.5308,61.5477,35900.0
2016-04-06 14:00:00,72.58,72.58,72.41,72.49,26593.0,61.5562,61.5562,61.412,61.4799,26593.0
2016-04-06 14:30:00,72.5,72.71,72.48,72.71,34442.0,61.4884,61.6665,61.4714,61.6665,34442.0
2016-04-06 15:00:00,72.71,72.81,72.68,72.74,138984.0,61.6665,61.7513,61.641,61.6919,138984.0
2016-04-06 15:30:00,72.74,72.82,72.71,72.73,301904.0,61.6919,61.7598,61.6665,61.6834,301904.0
2016-04-07 09:30:00,72.49,72.69,72.14,72.21,29514.0,61.4799,61.6495,61.183,61.2424,29514.0
2016-04-07 10:00:00,72.24,72.43,71.87,71.87,29575.0,61.2679,61.429,60.9541,60.9541,29575.0
2016-04-07 10:30:00,71.92,72.2,71.92,72.16,28450.0,60.9965,61.2339,60.9965,61.2,28450.0
2016-04-07 11:00:00,72.17,72.3,72.1,72.22,44391.0,61.2085,61.3187,61.1491,61.2509,44391.0
2016-04-07 11:30:00,72.22,72.29,72.16,72.18,114265.0,61.2509,61.3103,61.2,61.217,114265.0
2016-04-07 12:00:00,72.19,72.19,72.0,72.03,92999.0,61.2255,61.2255,61.0643,61.0898,92999.0
2016-04-07 12:30:00,72.02,72.2,71.99,72.11,50720.0,61.0813,61.2339,61.0558,61.1576,50720.0
2016-04-07 13:00:00,72.1,72.34,72.09,72.3,19346.0,61.1491,61.3527,61.1406,61.3187,19346.0
2016-04-07 13:30:00,72.3,72.3,72.08,72.11,33732.0,61.3187,61.3187,61.1322,61.1576,33732.0
2016-04-07 14:00:00,72.1,72.12,71.94,71.97,63633.0,61.1491,61.1661,61.0134,61.0389,63633.0
2016-04-07 14:30:00,71.98,72.0,71.86,71.86,63687.0,61.0473,61.0643,60.9456,60.9456,63687.0
2016-04-07 15:00:00,71.86,72.12,71.8,72.1,33760.0,60.9456,61.1661,60.8947,61.1491,33760.0
2016-04-07 15:30:00,72.1,72.19,72.08,72.1,197626.0,61.1491,61.2255,61.1322,61.1491,197626.0
2016-04-08 09:30:00,72.44,72.72,72.44,72.5,27834.0,61.4375,61.675,61.4375,61.4884,27834.0
2016-04-08 10:00:00,72.48,72.53,72.32,72.49,90133.0,61.4714,61.5138,61.3357,61.4799,90133.0
2016-04-08 10:30:00,72.5,72.57,72.22,72.26,21230.0,61.4884,61.5477,61.2509,61.2848,21230.0
2016-04-08 11:00:00,72.27,72.41,72.22,72.22,12403.0,61.2933,61.412,61.2509,61.2509,12403.0
2016-04-08 11:30:00,72.22,72.26,72.11,72.12,14650.0,61.2509,61.2848,61.1576,61.1661,14650.0
2016-04-08 12:00:00,72.13,72.17,72.0,72.0,11916.0,61.1746,61.2085,61.0643,61.0643,11916.0
2016-04-08 12:30:00,71.98,72.06,71.89,72.01,9589.0,61.0473,61.1152,60.971,61.0728,9589.0
2016-04-08 13:00:00,72.01,72.04,71.94,71.97,11950.0,61.0728,61.0982,61.0134,61.0389,11950.0
2016-04-08 13:30:00,71.95,72.14,71.95,72.1,12560.0,61.0219,61.183,61.0219,61.1491,12560.0
2016-04-08 14:00:00,72.09,72.13,72.05,72.06,14392.0,61.1406,61.1746,61.1067,61.1152,14392.0
2016-04-08 14:30:00,72.06,72.07,72.02,72.06,54568.0,61.1152,61.1237,61.0813,61.1152,54568.0
2016-04-08 15:00:00,72.05,72.07,71.96,72.0,8500.0,61.1067,61.1237,61.0304,61.0643,8500.0
2016-04-08 15:30:00,71.98,72.09,71.91,72.07,122324.0,61.0473,61.1406,60.988,61.1237,122324.0
2016-04-11 09:30:00,72.43,72.7,72.37,72.41,28950.0,61.429,61.658,61.3781,61.412,28950.0
2016-04-11 10:00:00,72.43,72.63,72.36,72.52,24005.0,61.429,61.5986,61.3696,61.5053,24005.0
2016-04-11 10:30:00,72.52,72.52,72.36,72.41,17811.0,61.5053,61.5053,61.3696,61.412,17811.0
2016-04-11 11:00:00,72.41,72.45,72.3,72.39,15662.0,61.412,61.446,61.3187,61.3951,15662.0
2016-04-11 11:30:00,72.39,72.39,72.19,72.37,18601.0,61.3951,61.3951,61.2255,61.3781,18601.0
2016-04-11 12:00:00,72.38,72.52,72.28,72.45,25470.0,61.3866,61.5053,61.3018,61.446,25470.0
2016-04-11 12:30:00,72.44,72.54,72.3,72.54,31385.0,61.4375,61.5223,61.3187,61.5223,31385.0
2016-04-11 13:00:00,72.52,72.58,72.35,72.38,38897.0,61.5053,61.5562,61.3611,61.3866,38897.0
2016-04-11 13:30:00,72.38,72.42,72.32,72.38,45287.0,61.3866,61.4205,61.3357,61.3866,45287.0
2016-04-11 14:00:00,72.39,72.42,72.32,72.34,19152.0,61.3951,61.4205,61.3357,61.3527,19152.0
2016-04-11 14:30:00,72.31,72.44,72.29,72.38,46632.0,61.3272,61.4375,61.3103,61.3866,46632.0
2016-04-11 15:00:00,72.38,72.39,72.22,72.23,40957.0,61.3866,61.3951,61.2509,61.2594,40957.0
2016-04-11 15:30:00,72.23,72.28,72.14,72.17,201125.0,61.2594,61.3018,61.183,61.2085,201125.0
2016-04-12 09:30:00,72.22,72.41,71.94,71.98,82586.0,61.2509,61.412,61.0134,61.0473,82586.0
2016-04-12 10:00:00,71.97,72.14,71.73,71.74,21751.0,61.0389,61.183,60.8353,60.8438,21751.0
2016-04-12 10:30:00,71.83,72.0,71.69,71.94,43807.0,60.9201,61.0643,60.8014,61.0134,43807.0
2016-04-12 11:00:00,71.96,72.05,71.82,71.96,50040.0,61.0304,61.1067,60.9116,61.0304,50040.0
2016-04-12 11:30:00,71.97,72.04,71.87,71.96,27815.0,61.0389,61.0982,60.9541,61.0304,27815.0
2016-04-12 12:00:00,71.95,72.01,71.93,71.96,63192.0,61.0219,61.0728,61.0049,61.0304,63192.0
2016-04-12 12:30:00,71.95,72.02,71.88,71.89,33084.0,61.0219,61.0813,60.9625,60.971,33084.0
2016-04-12 13:00:00,71.9,71.97,71.88,71.93,26359.0,60.9795,61.0389,60.9625,61.0049,26359.0
2016-04-12 13:30:00,71.94,72.02,71.93,71.97,30310.0,61.0134,61.0813,61.0049,61.0389,30310.0
2016-04-12 14:00:00,72.0,72.07,71.94,72.07,107760.0,61.0643,61.1237,61.0134,61.1237,107760.0
2016-04-12 14:30:00,72.06,72.16,72.03,72.1,23896.0,61.1152,61.2,61.0898,61.1491,23896.0
2016-04-12 15:00:00,72.11,72.12,72.05,72.09,83650.0,61.1576,61.1661,61.1067,61.1406,83650.0
2016-04-12 15:30:00,72.08,72.19,72.06,72.15,124079.0,61.1322,61.2255,61.1152,61.1915,124079.0
2016-04-13 09:30:00,72.22,72.76,72.19,72.67,37289.0,61.2509,61.7089,61.2255,61.6325,37289.0
2016-04-13 10:00:00,72.66,72.66,72.5,72.56,25000.0,61.6241,61.6241,61.4884,61.5393,25000.0
2016-04-13 10:30:00,72.58,72.62,72.47,72.51,17680.0,61.5562,61.5901,61.4629,61.4968,17680.0
2016-04-13 11:00:00,72.5,72.65,72.5,72.64,15217.0,61.4884,61.6156,61.4884,61.6071,15217.0
2016-04-13 11:30:00,72.66,72.75,72.62,72.63,13919.0,61.6241,61.7004,61.5901,61.5986,13919.0
2016-04-13 12:00:00,72.63,72.68,72.5,72.54,12871.0,61.5986,61.641,61.4884,61.5223,12871.0
2016-04-13 12:30:00,72.54,72.57,72.46,72.55,11458.0,61.5223,61.5477,61.4544,61.5308,11458.0
2016-04-13 13:00:00,72.55,72.61,72.51,72.61,20132.0,61.5308,61.5817,61.4968,61.5817,20132.0
2016-04-13 13:30:00,72.61,72.66,72.58,72.63,14617.0,61.5817,61.6241,61.5562,61.5986,14617.0
2016-04-13 14:00:00,72.62,72.67,72.58,72.62,49546.0,61.5901,61.6325,61.5562,61.5901,49546.0
2016-04-13 14:30:00,72.6,72.71,72.59,72.7,53451.0,61.5732,61.6665,61.5647,61.658,53451.0
2016-04-13 15:00:00,72.69,72.78,72.69,72.76,70428.0,61.6495,61.7258,61.6495,61.7089,70428.0
2016-04-13 15:30:00,72.77,72.91,72.77,72.9,97927.0,61.7174,61.8361,61.7174,61.8276,97927.0
2016-04-14 09:30:00,72.38,72.5,71.93,72.24,83872.0,61.3866,61.4884,61.0049,61.2679,83872.0
2016-04-14 10:00:00,72.31,72.53,72.31,72.44,35339.0,61.3272,61.5138,61.3272,61.4375,35339.0
2016-04-14 10:30:00,72.47,72.51,72.38,72.4,76477.0,61.4629,61.4968,61.3866,61.4036,76477.0
2016-04-14 11:00:00,72.39,72.48,72.37,72.4,18592.0,61.3951,61.4714,61.3781,61.4036,18592.0
2016-04-14 11:30:00,72.39,72.54,72.38,72.52,26515.0,61.3951,61.5223,61.3866,61.5053,26515.0
2016-04-14 12:00:00,72.52,72.67,72.5,72.66,14347.0,61.5053,61.6325,61.4884,61.6241,14347.0
2016-04-14 12:30:00,72.65,72.69,72.61,72.62,23955.0,61.6156,61.6495,61.5817,61.5901,23955.0
2016-04-14 13:00:00,72.61,72.7,72.6,72.62,23561.0,61.5817,61.658,61.5732,61.5901,23561.0
2016-04-14 13:30:00,72.61,72.64,72.56,72.59,21664.0,61.5817,61.6071,61.5393,61.5647,21664.0
2016-04-14 14:00:00,72.6,72.61,72.53,72.55,20760.0,61.5732,61.5817,61.5138,61.5308,20760.0
2016-04-14 14:30:00,72.54,72.57,72.51,72.56,13554.0,61.5223,61.5477,61.4968,61.5393,13554.0
2016-04-14 15:00:00,72.56,72.56,72.45,72.46,17440.0,61.5393,61.5393,61.446,61.4544,17440.0
2016-04-14 15:30:00,72.45,72.56,72.44,72.49,36906.0,61.446,61.5393,61.4375,61.4799,36906.0
2016-04-15 09:30:00,72.26,72.55,71.88,72.39,107502.0,61.2848,61.5308,60.9625,61.3951,107502.0
2016-04-15 10:00:00,72.39,72.39,72.19,72.29,18577.0,61.3951,61.3951,61.2255,61.3103,18577.0
2016-04-15 10:30:00,72.27,72.62,72.27,72.41,41450.0,61.2933,61.5901,61.2933,61.412,41450.0
2016-04-15 11:00:00,72.39,72.4,72.3,72.3,20321.0,61.3951,61.4036,61.3187,61.3187,20321.0
2016-04-15 11:30:00,72.29,72.4,72.29,72.38,8246.0,61.3103,61.4036,61.3103,61.3866,8246.0
2016-04-15 12:00:00,72.38,72.49,72.35,72.4,15365.0,61.3866,61.4799,61.3611,61.4036,15365.0
2016-04-15 12:30:00,72.4,72.43,72.33,72.38,13025.0,61.4036,61.429,61.3442,61.3866,13025.0
2016-04-15 13:00:00,72.37,72.45,72.36,72.42,35448.0,61.3781,61.446,61.3696,61.4205,35448.0
2016-04-15 13:30:00,72.4,72.47,72.32,72.47,12157.0,61.4036,61.4629,61.3357,61.4629,12157.0
2016-04-15 14:00:00,72.48,72.5,72.38,72.48,36120.0,61.4714,61.4884,61.3866,61.4714,36120.0
2016-04-15 14:30:00,72.48,72.55,72.46,72.49,18600.0,61.4714,61.5308,61.4544,61.4799,18600.0
2016-04-15 15:00:00,72.48,72.55,72.44,72.53,18857.0,61.4714,61.5308,61.4375,61.5138,18857.0
2016-04-15 15:30:00,72.5,72.55,72.47,72.53,48498.0,61.4884,61.5308,61.4629,61.5138,48498.0
2016-04-18 09:30:00,72.53,72.74,72.26,72.68,23297.0,61.5138,61.6919,61.2848,61.641,23297.0
2016-04-18 10:00:00,72.7,72.78,72.55,72.65,18612.0,61.658,61.7258,61.5308,61.6156,18612.0
2016-04-18 10:30:00,72.67,72.73,72.45,72.56,24727.0,61.6325,61.6834,61.446,61.5393,24727.0
2016-04-18 11:00:00,72.55,72.62,72.55,72.55,14800.0,61.5308,61.5901,61.5308,61.5308,14800.0
2016-04-18 11:30:00,72.55,72.56,72.38,72.45,16900.0,61.5308,61.5393,61.3866,61.446,16900.0
2016-04-18 12:00:00,72.45,72.67,72.45,72.67,17341.0,61.446,61.6325,61.446,61.6325,17341.0
2016-04-18 12:30:00,72.68,72.79,72.65,72.79,14762.0,61.641,61.7343,61.6156,61.7343,14762.0
2016-04-18 13:00:00,72.79,72.79,72.66,72.69,15741.0,61.7343,61.7343,61.6241,61.6495,15741.0
2016-04-18 13:30:00,72.69,72.69,72.61,72.68,19000.0,61.6495,61.6495,61.5817,61.641,19000.0
2016-04-18 14:00:00,72.67,72.71,72.66,72.69,40381.0,61.6325,61.6665,61.6241,61.6495,40381.0
2016-04-18 14:30:00,72.68,72.88,72.66,72.86,22469.0,61.641,61.8106,61.6241,61.7937,22469.0
2016-04-18 15:00:00,72.86,72.87,72.69,72.69,39181.0,61.7937,61.8022,61.6495,61.6495,39181.0
2016-04-18 15:30:00,72.69,72.85,72.68,72.75,137920.0,61.6495,61.7852,61.641,61.7004,137920.0
2016-04-19 09:30:00,72.89,72.97,72.66,72.84,53117.0,61.8191,61.887,61.6241,61.7767,53117.0
2016-04-19 10:00:00,72.83,72.95,72.78,72.91,29549.0,61.7682,61.87,61.7258,61.8361,29549.0
2016-04-19 10:30:00,72.9,73.1,72.9,73.05,43894.0,61.8276,61.9972,61.8276,61.9548,43894.0
2016-04-19 11:00:00,73.04,73.13,73.03,73.11,19080.0,61.9463,62.0227,61.9379,62.0057,19080.0
2016-04-19 11:30:00,73.12,73.27,72.96,72.96,81492.0,62.0142,62.1414,61.8785,61.8785,81492.0
2016-04-19 12:00:00,72.96,73.04,72.94,73.01,40378.0,61.8785,61.9463,61.8615,61.9209,40378.0
2016-04-19 12:30:00,73.01,73.01,72.86,72.93,21630.0,61.9209,61.9209,61.7937,61.8531,21630.0
2016-04-19 13:00:00,72.94,73.09,72.93,73.06,16702.0,61.8615,61.9888,61.8531,61.9633,16702.0
2016-04-19 13:30:00,73.07,73.11,72.96,73.08,17938.0,61.9718,62.0057,61.8785,61.9803,17938.0
2016-04-19 14:00:00,73.08,73.15,73.03,73.03,27894.0,61.9803,62.0396,61.9379,61.9379,27894.0
2016-04-19 14:30:00,73.02,73.15,73.0,73.02,20153.0,61.9294,62.0396,61.9124,61.9294,20153.0
2016-04-19 15:00:00,73.02,73.19,73.0,73.09,26055.0,61.9294,62.0736,61.9124,61.9888,26055.0
2016-04-19 15:30:00,73.11,73.16,73.02,73.11,92609.0,62.0057,62.0481,61.9294,62.0057,92609.0
2016-04-20 09:30:00,72.9,72.9,72.35,72.65,69760.0,61.8276,61.8276,61.3611,61.6156,69760.0
2016-04-20 10:00:00,72.68,72.75,72.5,72.54,71023.0,61.641,61.7004,61.4884,61.5223,71023.0
2016-04-20 10:30:00,72.57,72.57,72.06,72.12,35073.0,61.5477,61.5477,61.1152,61.1661,35073.0
2016-04-20 11:00:00,72.12,72.61,72.12,72.59,14132.0,61.1661,61.5817,61.1661,61.5647,14132.0
2016-04-20 11:30:00,72.6,72.71,72.58,72.68,27182.0,61.5732,61.6665,61.5562,61.641,27182.0
2016-04-20 12:00:00,72.67,72.76,72.64,72.73,15158.0,61.6325,61.7089,61.6071,61.6834,15158.0
2016-04-20 12:30:00,72.73,72.8,72.69,72.8,11606.0,61.6834,61.7428,61.6495,61.7428,11606.0
2016-04-20 13:00:00,72.81,72.81,72.71,72.72,11063.0,61.7513,61.7513,61.6665,61.675,11063.0
2016-04-20 13:30:00,72.66,72.72,72.59,72.72,9452.0,61.6241,61.675,61.5647,61.675,9452.0
2016-04-20 14:00:00,72.72,72.89,72.71,72.84,19061.0,61.675,61.8191,61.6665,61.7767,19061.0
2016-04-20 14:30:00,72.83,72.93,72.83,72.91,14944.0,61.7682,61.8531,61.7682,61.8361,14944.0
2016-04-20 15:00:00,72.9,72.93,72.83,72.85,46985.0,61.8276,61.8531,61.7682,61.7852,46985.0
2016-04-20 15:30:00,72.85,73.01,72.83,72.97,118017.0,61.7852,61.9209,61.7682,61.887,118017.0
2016-04-21 09:30:00,73.0,73.59,72.34,72.64,93586.0,61.9124,62.4128,61.3527,61.6071,93586.0
2016-04-21 10:00:00,72.64,72.64,71.99,71.99,94448.0,61.6071,61.6071,61.0558,61.0558,94448.0
2016-04-21 10:30:00,71.98,72.35,71.93,72.2,85406.0,61.0473,61.3611,61.0049,61.2339,85406.0
2016-04-21 11:00:00,72.21,72.55,72.21,72.33,141580.0,61.2424,61.5308,61.2424,61.3442,141580.0
2016-04-21 11:30:00,72.33,72.39,71.76,71.77,64732.0,61.3442,61.3951,60.8608,60.8692,64732.0
2016-04-21 12:00:00,71.77,72.15,71.7,72.13,46241.0,60.8692,61.1915,60.8099,61.1746,46241.0
2016-04-21 12:30:00,72.16,72.18,71.96,72.03,16926.0,61.2,61.217,61.0304,61.0898,16926.0
2016-04-21 13:00:00,72.04,72.08,71.93,72.05,25075.0,61.0982,61.1322,61.0049,61.1067,25075.0
2016-04-21 13:30:00,72.03,72.29,72.01,72.01,23149.0,61.0898,61.3103,61.0728,61.0728,23149.0
2016-04-21 14:00:00,72.01,72.06,71.92,72.03,33246.0,61.0728,61.1152,60.9965,61.0898,33246.0
2016-04-21 14:30:00,72.03,72.04,71.83,71.86,47620.0,61.0898,61.0982,60.9201,60.9456,47620.0
2016-04-21 15:00:00,71.86,71.95,71.81,71.84,86309.0,60.9456,61.0219,60.9032,60.9286,86309.0
2016-04-21 15:30:00,71.85,72.01,71.85,71.98,190832.0,60.9371,61.0728,60.9371,61.0473,190832.0
2016-04-22 09:30:00,72.05,72.54,72.05,72.46,52996.0,61.1067,61.5223,61.1067,61.4544,52996.0
2016-04-22 10:00:00,72.51,72.57,72.2,72.2,31428.0,61.4968,61.5477,61.2339,61.2339,31428.0
2016-04-22 10:30:00,72.22,72.4,72.04,72.08,14741.0,61.2509,61.4036,61.0982,61.1322,14741.0
2016-04-22 11:00:00,72.07,72.09,71.88,71.92,34433.0,61.1237,61.1406,60.9625,60.9965,34433.0
2016-04-22 11:30:00,71.93,72.14,71.93,72.06,13537.0,61.0049,61.183,61.0049,61.1152,13537.0
2016-04-22 12:00:00,72.07,72.12,71.84,71.87,19709.0,61.1237,61.1661,60.9286,60.9541,19709.0
2016-04-22 12:30:00,71.87,71.94,71.73,71.91,20526.0,60.9541,61.0134,60.8353,60.988,20526.0
2016-04-22 13:00:00,71.91,71.95,71.8,71.81,36418.0,60.988,61.0219,60.8947,60.9032,36418.0
2016-04-22 13:30:00,71.8,71.96,71.78,71.89,32641.0,60.8947,61.0304,60.8777,60.971,32641.0
2016-04-22 14:00:00,71.9,72.0,71.72,71.9,43941.0,60.9795,61.0643,60.8268,60.9795,43941.0
2016-04-22 14:30:00,71.91,71.93,71.78,71.81,45995.0,60.988,61.0049,60.8777,60.9032,45995.0
2016-04-22 15:00:00,71.81,71.82,71.66,71.74,53570.0,60.9032,60.9116,60.7759,60.8438,53570.0
2016-04-22 15:30:00,71.74,71.92,71.74,71.91,94261.0,60.8438,60.9965,60.8438,60.988,94261.0
2016-04-25 09:30:00,71.78,72.05,71.78,71.9,32932.0,60.8777,61.1067,60.8777,60.9795,32932.0
2016-04-25 10:00:00,71.89,71.9,71.59,71.63,32954.0,60.971,60.9795,60.7166,60.7505,32954.0
2016-04-25 10:30:00,71.6,71.73,71.59,71.63,47471.0,60.7251,60.8353,60.7166,60.7505,47471.0
2016-04-25 11:00:00,71.64,71.67,71.57,71.61,23819.0,60.759,60.7844,60.6996,60.7335,23819.0
2016-04-25 11:30:00,71.61,71.61,71.42,71.55,40558.0,60.7335,60.7335,60.5724,60.6827,40558.0
2016-04-25 12:00:00,71.55,71.55,71.39,71.48,32018.0,60.6827,60.6827,60.547,60.6233,32018.0
2016-04-25 12:30:00,71.48,71.7,71.43,71.67,70484.0,60.6233,60.8099,60.5809,60.7844,70484.0
2016-04-25 13:00:00,71.69,71.83,71.68,71.72,17791.0,60.8014,60.9201,60.7929,60.8268,17791.0
2016-04-25 13:30:00,71.73,71.75,71.64,71.66,17522.0,60.8353,60.8523,60.759,60.7759,17522.0
2016-04-25 14:00:00,71.65,71.69,71.5,71.54,10605.0,60.7675,60.8014,60.6403,60.6742,10605.0
2016-04-25 14:30:00,71.54,71.61,71.5,71.53,23061.0,60.6742,60.7335,60.6403,60.6657,23061.0
2016-04-25 15:00:00,71.52,71.6,71.46,71.6,29246.0,60.6572,60.7251,60.6063,60.7251,29246.0
2016-04-25 15:30:00,71.6,71.7,71.57,71.59,53983.0,60.7251,60.8099,60.6996,60.7166,53983.0
2016-04-26 09:30:00,71.68,72.29,71.68,72.04,53697.0,60.7929,61.3103,60.7929,61.0982,53697.0
2016-04-26 10:00:00,72.05,72.05,71.65,71.65,38777.0,61.1067,61.1067,60.7675,60.7675,38777.0
2016-04-26 10:30:00,71.67,71.71,71.52,71.59,22063.0,60.7844,60.8184,60.6572,60.7166,22063.0
2016-04-26 11:00:00,71.6,71.69,71.54,71.58,21935.0,60.7251,60.8014,60.6742,60.7081,21935.0
2016-04-26 11:30:00,71.58,71.85,71.55,71.83,15700.0,60.7081,60.9371,60.6827,60.9201,15700.0
2016-04-26 12:00:00,71.85,71.93,71.82,71.9,16500.0,60.9371,61.0049,60.9116,60.9795,16500.0
2016-04-26 12:30:00,71.88,71.88,71.73,71.74,13675.0,60.9625,60.9625,60.8353,60.8438,13675.0
2016-04-26 13:00:00,71.78,71.78,71.67,71.73,79903.0,60.8777,60.8777,60.7844,60.8353,79903.0
2016-04-26 13:30:00,71.73,71.86,71.7,71.81,116034.0,60.8353,60.9456,60.8099,60.9032,116034.0
2016-04-26 14:00:00,71.8,71.82,71.68,71.68,46480.0,60.8947,60.9116,60.7929,60.7929,46480.0
2016-04-26 14:30:00,71.68,71.76,71.65,71.71,42774.0,60.7929,60.8608,60.7675,60.8184,42774.0
2016-04-26 15:00:00,71.71,71.78,71.66,71.7,63617.0,60.8184,60.8777,60.7759,60.8099,63617.0
2016-04-26 15:30:00,71.7,71.87,71.68,71.8,169779.0,60.8099,60.9541,60.7929,60.8947,169779.0
2016-04-27 09:30:00,71.25,72.3,71.25,71.8,106949.0,60.4282,61.3187,60.4282,60.8947,106949.0
2016-04-27 10:00:00,71.8,71.91,71.53,71.6,31743.0,60.8947,60.988,60.6657,60.7251,31743.0
2016-04-27 10:30:00,71.58,71.76,71.46,71.72,21743.0,60.7081,60.8608,60.6063,60.8268,21743.0
2016-04-27 11:00:00,71.74,71.83,71.71,71.73,48845.0,60.8438,60.9201,60.8184,60.8353,48845.0
2016-04-27 11:30:00,71.74,71.81,71.71,71.78,53888.0,60.8438,60.9032,60.8184,60.8777,53888.0
2016-04-27 12:00:00,71.78,71.8,71.69,71.75,97484.0,60.8777,60.8947,60.8014,60.8523,97484.0
2016-04-27 12:30:00,71.75,71.81,71.69,71.78,120410.0,60.8523,60.9032,60.8014,60.8777,120410.0
2016-04-27 13:00:00,71.78,71.85,71.74,71.81,33926.0,60.8777,60.9371,60.8438,60.9032,33926.0
2016-04-27 13:30:00,71.83,72.07,71.82,71.86,24319.0,60.9201,61.1237,60.9116,60.9456,24319.0
2016-04-27 14:00:00,71.89,72.16,71.84,72.09,32799.0,60.971,61.2,60.9286,61.1406,32799.0
2016-04-27 14:30:00,72.1,72.14,72.01,72.1,30434.0,61.1491,61.183,61.0728,61.1491,30434.0
2016-04-27 15:00:00,72.09,72.25,72.07,72.22,26699.0,61.1406,61.2763,61.1237,61.2509,26699.0
2016-04-27 15:30:00,72.22,72.26,72.17,72.23,167821.0,61.2509,61.2848,61.2085,61.2594,167821.0
2016-04-28 09:30:00,71.97,71.97,71.55,71.61,43921.0,61.0389,61.0389,60.6827,60.7335,43921.0
2016-04-28 10:00:00,71.63,71.81,71.61,71.74,19872.0,60.7505,60.9032,60.7335,60.8438,19872.0
2016-04-28 10:30:00,71.77,71.85,71.72,71.73,30698.0,60.8692,60.9371,60.8268,60.8353,30698.0
2016-04-28 11:00:00,71.74,71.79,71.64,71.73,62348.0,60.8438,60.8862,60.759,60.8353,62348.0
2016-04-28 11:30:00,71.76,71.8,71.72,71.74,77338.0,60.8608,60.8947,60.8268,60.8438,77338.0
2016-04-28 12:00:00,71.74,71.86,71.73,71.74,109824.0,60.8438,60.9456,60.8353,60.8438,109824.0
2016-04-28 12:30:00,71.76,71.9,71.75,71.78,97864.0,60.8608,60.9795,60.8523,60.8777,97864.0
2016-04-28 13:00:00,71.78,71.79,71.46,71.46,78385.0,60.8777,60.8862,60.6063,60.6063,78385.0
2016-04-28 13:30:00,71.45,71.59,71.44,71.45,165716.0,60.5978,60.7166,60.5894,60.5978,165716.0
2016-04-28 14:00:00,71.45,71.46,71.36,71.41,88855.0,60.5978,60.6063,60.5215,60.5639,88855.0
2016-04-28 14:30:00,71.41,71.44,71.22,71.25,178752.0,60.5639,60.5894,60.4028,60.4282,178752.0
2016-04-28 15:00:00,71.25,71.29,70.74,70.81,69215.0,60.4282,60.4621,59.9957,60.0551,69215.0
2016-04-28 15:30:00,70.8,70.86,70.72,70.82,267948.0,60.0466,60.0975,59.9787,60.0635,267948.0
2016-04-29 09:30:00,70.61,70.67,69.82,69.84,79162.0,59.8854,59.9363,59.2154,59.2324,79162.0
2016-04-29 10:00:00,69.8,70.14,69.76,70.12,49641.0,59.1985,59.4868,59.1645,59.4699,49641.0
2016-04-29 10:30:00,70.12,70.27,69.95,70.01,27375.0,59.4699,59.5971,59.3257,59.3766,27375.0
2016-04-29 11:00:00,69.98,70.02,69.78,69.8,46674.0,59.3511,59.385,59.1815,59.1985,46674.0
2016-04-29 11:30:00,69.79,70.12,69.73,70.06,53884.0,59.19,59.4699,59.1391,59.419,53884.0
2016-04-29 12:00:00,70.04,70.07,69.97,70.02,33049.0,59.402,59.4274,59.3426,59.385,33049.0
2016-04-29 12:30:00,70.01,70.04,69.94,69.97,20197.0,59.3766,59.402,59.3172,59.3426,20197.0
2016-04-29 13:00:00,69.95,70.05,69.95,69.95,22956.0,59.3257,59.4105,59.3257,59.3257,22956.0
2016-04-29 13:30:00,69.96,69.96,69.73,69.73,18198.0,59.3342,59.3342,59.1391,59.1391,18198.0
2016-04-29 14:00:00,69.73,69.86,69.57,69.71,100089.0,59.1391,59.2493,59.0034,59.1221,100089.0
2016-04-29 14:30:00,69.71,69.72,69.54,69.61,20797.0,59.1221,59.1306,58.9779,59.0373,20797.0
2016-04-29 15:00:00,69.6,69.74,69.58,69.64,25742.0,59.0288,59.1476,59.0119,59.0628,25742.0
2016-04-29 15:30:00,69.65,69.99,69.65,69.94,133408.0,59.0712,59.3596,59.0712,59.3172,133408.0
2016-05-02 09:30:00,70.32,70.32,69.74,69.93,135373.0,59.6395,59.6395,59.1476,59.3087,135373.0
2016-05-02 10:00:00,69.94,70.14,69.8,69.96,94929.0,59.3172,59.4868,59.1985,59.3342,94929.0
2016-05-02 10:30:00,69.98,70.33,69.89,70.17,61488.0,59.3511,59.648,59.2748,59.5123,61488.0
2016-05-02 11:00:00,70.18,70.28,70.09,70.16,45233.0,59.5207,59.6055,59.4444,59.5038,45233.0
2016-05-02 11:30:00,70.18,70.23,69.98,70.0,39930.0,59.5207,59.5631,59.3511,59.3681,39930.0
2016-05-02 12:00:00,69.99,70.11,69.97,70.08,28317.0,59.3596,59.4614,59.3426,59.4359,28317.0
2016-05-02 12:30:00,70.08,70.17,70.04,70.07,35934.0,59.4359,59.5123,59.402,59.4274,35934.0
2016-05-02 13:00:00,70.07,70.08,70.0,70.02,32776.0,59.4274,59.4359,59.3681,59.385,32776.0
2016-05-02 13:30:00,70.03,70.12,70.02,70.02,19446.0,59.3935,59.4699,59.385,59.385,19446.0
2016-05-02 14:00:00,70.03,70.08,69.99,70.0,22709.0,59.3935,59.4359,59.3596,59.3681,22709.0
2016-05-02 14:30:00,69.99,70.05,69.97,69.99,28876.0,59.3596,59.4105,59.3426,59.3596,28876.0
2016-05-02 15:00:00,69.99,70.11,69.99,70.1,32008.0,59.3596,59.4614,59.3596,59.4529,32008.0
2016-05-02 15:30:00,70.1,70.14,70.02,70.05,76472.0,59.4529,59.4868,59.385,59.4105,76472.0
2016-05-03 09:30:00,70.0,70.0,69.55,69.67,27420.0,59.3681,59.3681,58.9864,59.0882,27420.0
2016-05-03 10:00:00,69.69,69.73,69.55,69.64,56202.0,59.1052,59.1391,58.9864,59.0628,56202.0
2016-05-03 10:30:00,69.64,69.77,69.6,69.69,64624.0,59.0628,59.173,59.0288,59.1052,64624.0
2016-05-03 11:00:00,69.69,69.72,69.42,69.42,23146.0,59.1052,59.1306,58.8762,58.8762,23146.0
2016-05-03 11:30:00,69.4,69.63,69.38,69.59,57678.0,58.8592,59.0543,58.8422,59.0204,57678.0
2016-05-03 12:00:00,69.59,69.66,69.53,69.64,14149.0,59.0204,59.0797,58.9695,59.0628,14149.0
2016-05-03 12:30:00,69.63,69.74,69.62,69.73,11098.0,59.0543,59.1476,59.0458,59.1391,11098.0
2016-05-03 13:00:00,69.73,69.74,69.53,69.56,136345.0,59.1391,59.1476,58.9695,58.9949,136345.0
2016-05-03 13:30:00,69.55,69.69,69.55,69.61,74582.0,58.9864,59.1052,58.9864,59.0373,74582.0
2016-05-03 14:00:00,69.61,69.65,69.55,69.59,28293.0,59.0373,59.0712,58.9864,59.0204,28293.0
2016-05-03 14:30:00,69.6,69.73,69.58,69.67,30199.0,59.0288,59.1391,59.0119,59.0882,30199.0
2016-05-03 15:00:00,69.68,69.75,69.61,69.7,35995.0,59.0967,59.156,59.0373,59.1136,35995.0
2016-05-03 15:30:00,69.71,69.74,69.59,69.63,88260.0,59.1221,59.1476,59.0204,59.0543,88260.0
2016-05-04 09:30:00,69.18,69.74,69.18,69.72,35188.0,58.6726,59.1476,58.6726,59.1306,35188.0
2016-05-04 10:00:00,69.74,69.82,69.63,69.69,21589.0,59.1476,59.2154,59.0543,59.1052,21589.0
2016-05-04 10:30:00,69.68,69.78,69.64,69.7,12593.0,59.0967,59.1815,59.0628,59.1136,12593.0
2016-05-04 11:00:00,69.68,69.75,69.61,69.66,14200.0,59.0967,59.156,59.0373,59.0797,14200.0
2016-05-04 11:30:00,69.63,69.63,69.44,69.44,16698.0,59.0543,59.0543,58.8931,58.8931,16698.0
2016-05-04 12:00:00,69.44,69.54,69.42,69.42,11912.0,58.8931,58.9779,58.8762,58.8762,11912.0
2016-05-04 12:30:00,69.44,69.48,69.27,69.32,19630.0,58.8931,58.9271,58.749,58.7914,19630.0
2016-05-04 13:00:00,69.3,69.36,69.24,69.25,25490.0,58.7744,58.8253,58.7235,58.732,25490.0
2016-05-04 13:30:00,69.27,69.32,69.09,69.1,17245.0,58.749,58.7914,58.5963,58.6048,17245.0
2016-05-04 14:00:00,69.09,69.15,69.03,69.12,24291.0,58.5963,58.6472,58.5454,58.6217,24291.0
2016-05-04 14:30:00,69.12,69.21,69.07,69.12,7514.0,58.6217,58.6981,58.5793,58.6217,7514.0
2016-05-04 15:00:00,69.13,69.14,69.04,69.13,13604.0,58.6302,58.6387,58.5539,58.6302,13604.0
2016-05-04 15:30:00,69.14,69.24,69.08,69.1,85083.0,58.6387,58.7235,58.5878,58.6048,85083.0
2016-05-05 09:30:00,69.09,69.49,69.07,69.28,34404.0,58.5963,58.9355,58.5793,58.7574,34404.0
2016-05-05 10:00:00,69.28,69.42,69.19,69.25,22214.0,58.7574,58.8762,58.6811,58.732,22214.0
2016-05-05 10:30:00,69.31,69.61,69.31,69.55,28192.0,58.7829,59.0373,58.7829,58.9864,28192.0
2016-05-05 11:00:00,69.55,69.62,69.44,69.45,41931.0,58.9864,59.0458,58.8931,58.9016,41931.0
2016-05-05 11:30:00,69.46,69.63,69.45,69.6,36117.0,58.9101,59.0543,58.9016,59.0288,36117.0
2016-05-05 12:00:00,69.59,69.63,69.44,69.48,29486.0,59.0204,59.0543,58.8931,58.9271,29486.0
2016-05-05 12:30:00,69.46,69.58,69.43,69.54,33157.0,58.9101,59.0119,58.8847,58.9779,33157.0
2016-05-05 13:00:00,69.54,69.55,69.48,69.53,40160.0,58.9779,58.9864,58.9271,58.9695,40160.0
2016-05-05 13:30:00,69.52,69.55,69.49,69.54,20908.0,58.961,58.9864,58.9355,58.9779,20908.0
2016-05-05 14:00:00,69.53,69.6,69.49,69.5,61046.0,58.9695,59.0288,58.9355,58.944,61046.0
2016-05-05 14:30:00,69.5,69.53,69.44,69.44,70659.0,58.944,58.9695,58.8931,58.8931,70659.0
2016-05-05 15:00:00,69.45,69.51,69.43,69.48,71451.0,58.9016,58.9525,58.8847,58.9271,71451.0
2016-05-05 15:30:00,69.48,69.52,69.35,69.39,206784.0,58.9271,58.961,58.8168,58.8507,206784.0
2016-05-06 09:30:00,69.19,69.42,69.02,69.18,27861.0,58.6811,58.8762,58.5369,58.6726,27861.0
2016-05-06 10:00:00,69.2,69.3,68.95,69.08,45239.0,58.6896,58.7744,58.4776,58.5878,45239.0
2016-05-06 10:30:00,69.07,69.18,68.95,69.17,64611.0,58.5793,58.6726,58.4776,58.6641,64611.0
2016-05-06 11:00:00,69.15,69.23,69.12,69.15,36965.0,58.6472,58.715,58.6217,58.6472,36965.0
2016-05-06 11:30:00,69.13,69.15,68.92,68.99,86390.0,58.6302,58.6472,58.4521,58.5115,86390.0
2016-05-06 12:00:00,69.0,69.13,68.98,69.04,18835.0,58.52,58.6302,58.503,58.5539,18835.0
2016-05-06 12:30:00,69.04,69.15,69.02,69.12,51866.0,58.5539,58.6472,58.5369,58.6217,51866.0
2016-05-06 13:00:00,69.12,69.25,69.11,69.16,35411.0,58.6217,58.732,58.6133,58.6557,35411.0
2016-05-06 13:30:00,69.16,69.27,69.11,69.27,26640.0,58.6557,58.749,58.6133,58.749,26640.0
2016-05-06 14:00:00,69.27,69.42,69.24,69.38,20150.0,58.749,58.8762,58.7235,58.8422,20150.0
2016-05-06 14:30:00,69.36,69.38,69.28,69.28,15597.0,58.8253,58.8422,58.7574,58.7574,15597.0
2016-05-06 15:00:00,69.28,69.4,69.28,69.36,16403.0,58.7574,58.8592,58.7574,58.8253,16403.0
2016-05-06 15:30:00,69.36,69.37,69.27,69.36,74899.0,58.8253,58.8338,58.749,58.8253,74899.0
2016-05-09 09:30:00,69.25,69.57,69.25,69.44,30273.0,58.732,59.0034,58.732,58.8931,30273.0
2016-05-09 10:00:00,69.46,69.46,69.11,69.14,23959.0,58.9101,58.9101,58.6133,58.6387,23959.0
2016-05-09 10:30:00,69.13,69.14,69.01,69.09,20629.0,58.6302,58.6387,58.5284,58.5963,20629.0
2016-05-09 11:00:00,69.15,69.21,69.0,69.0,15708.0,58.6472,58.6981,58.52,58.52,15708.0
2016-05-09 11:30:00,69.02,69.12,68.97,69.04,16685.0,58.5369,58.6217,58.4945,58.5539,16685.0
2016-05-09 12:00:00,69.03,69.13,69.0,69.12,15861.0,58.5454,58.6302,58.52,58.6217,15861.0
2016-05-09 12:30:00,69.12,69.15,69.08,69.15,9346.0,58.6217,58.6472,58.5878,58.6472,9346.0
2016-05-09 13:00:00,69.14,69.26,69.13,69.18,5822.0,58.6387,58.7405,58.6302,58.6726,5822.0
2016-05-09 13:30:00,69.2,69.2,69.12,69.2,5690.0,58.6896,58.6896,58.6217,58.6896,5690.0
2016-05-09 14:00:00,69.2,69.27,69.18,69.27,15203.0,58.6896,58.749,58.6726,58.749,15203.0
2016-05-09 14:30:00,69.28,69.31,69.22,69.31,20351.0,58.7574,58.7829,58.7065,58.7829,20351.0
2016-05-09 15:00:00,69.31,69.32,69.23,69.23,42448.0,58.7829,58.7914,58.715,58.715,42448.0
2016-05-09 15:30:00,69.24,69.24,69.1,69.14,54494.0,58.7235,58.7235,58.6048,58.6387,54494.0
2016-05-10 09:30:00,69.45,69.53,69.12,69.46,29377.0,58.9016,58.9695,58.6217,58.9101,29377.0
2016-05-10 10:00:00,69.46,69.55,69.44,69.52,39995.0,58.9101,58.9864,58.8931,58.961,39995.0
2016-05-10 10:30:00,69.52,69.7,69.51,69.68,50992.0,58.961,59.1136,58.9525,59.0967,50992.0
2016-05-10 11:00:00,69.69,69.78,69.65,69.73,72304.0,59.1052,59.1815,59.0712,59.1391,72304.0
2016-05-10 11:30:00,69.73,69.85,69.68,69.8,39400.0,59.1391,59.2409,59.0967,59.1985,39400.0
2016-05-10 12:00:00,69.8,69.81,69.74,69.77,29023.0,59.1985,59.2069,59.1476,59.173,29023.0
2016-05-10 12:30:00,69.77,69.79,69.7,69.76,37602.0,59.173,59.19,59.1136,59.1645,37602.0
2016-05-10 13:00:00,69.77,69.78,69.72,69.76,19611.0,59.173,59.1815,59.1306,59.1645,19611.0
2016-05-10 13:30:00,69.76,69.76,69.65,69.68,16026.0,59.1645,59.1645,59.0712,59.0967,16026.0
2016-05-10 14:00:00,69.69,69.76,69.68,69.73,18699.0,59.1052,59.1645,59.0967,59.1391,18699.0
2016-05-10 14:30:00,69.73,69.77,69.7,69.72,27803.0,59.1391,59.173,59.1136,59.1306,27803.0
2016-05-10 15:00:00,69.71,69.8,69.71,69.77,26558.0,59.1221,59.1985,59.1221,59.173,26558.0
2016-05-10 15:30:00,69.76,69.86,69.76,69.86,69136.0,59.1645,59.2493,59.1645,59.2493,69136.0
2016-05-11 09:30:00,69.71,69.82,69.58,69.75,22978.0,59.1221,59.2154,59.0119,59.156,22978.0
2016-05-11 10:00:00,69.72,69.88,69.69,69.86,25856.0,59.1306,59.2663,59.1052,59.2493,25856.0
2016-05-11 10:30:00,69.87,69.92,69.7,69.74,30357.0,59.2578,59.3002,59.1136,59.1476,30357.0
2016-05-11 11:00:00,69.72,69.76,69.61,69.7,64300.0,59.1306,59.1645,59.0373,59.1136,64300.0
2016-05-11 11:30:00,69.7,69.84,69.69,69.74,69697.0,59.1136,59.2324,59.1052,59.1476,69697.0
2016-05-11 12:00:00,69.75,69.87,69.75,69.84,40860.0,59.156,59.2578,59.156,59.2324,40860.0
2016-05-11 12:30:00,69.83,69.87,69.78,69.8,32210.0,59.2239,59.2578,59.1815,59.1985,32210.0
2016-05-11 13:00:00,69.8,69.92,69.79,69.88,40250.0,59.1985,59.3002,59.19,59.2663,40250.0
2016-05-11 13:30:00,69.89,69.97,69.86,69.88,23823.0,59.2748,59.3426,59.2493,59.2663,23823.0
2016-05-11 14:00:00,69.88,69.89,69.74,69.8,20772.0,59.2663,59.2748,59.1476,59.1985,20772.0
2016-05-11 14:30:00,69.79,69.82,69.75,69.8,46226.0,59.19,59.2154,59.156,59.1985,46226.0
2016-05-11 15:00:00,69.8,69.89,69.78,69.8,78864.0,59.1985,59.2748,59.1815,59.1985,78864.0
2016-05-11 15:30:00,69.81,69.86,69.7,69.7,162365.0,59.2069,59.2493,59.1136,59.1136,162365.0
2016-05-12 09:30:00,69.52,69.57,69.23,69.24,61875.0,59.4065,59.4492,59.1587,59.1672,61875.0
2016-05-12 10:00:00,69.23,69.24,68.97,68.98,55946.0,59.1587,59.1672,58.9365,58.945,55946.0
2016-05-12 10:30:00,68.97,69.06,68.86,68.96,63075.0,58.9365,59.0134,58.8425,58.928,63075.0
2016-05-12 11:00:00,68.97,68.97,68.79,68.83,22287.0,58.9365,58.9365,58.7827,58.8169,22287.0
2016-05-12 11:30:00,68.83,68.87,68.58,68.59,23380.0,58.8169,58.851,58.6032,58.6118,23380.0
2016-05-12 12:00:00,68.6,68.74,68.58,68.66,33863.0,58.6203,58.74,58.6032,58.6716,33863.0
2016-05-12 12:30:00,68.65,68.71,68.62,68.67,22950.0,58.6631,58.7143,58.6374,58.6801,22950.0
2016-05-12 13:00:00,68.67,68.7,68.59,68.62,19890.0,58.6801,58.7058,58.6118,58.6374,19890.0
2016-05-12 13:30:00,68.62,68.7,68.49,68.68,45422.0,58.6374,58.7058,58.5263,58.6887,45422.0
2016-05-12 14:00:00,68.69,68.81,68.64,68.81,23162.0,58.6972,58.7998,58.6545,58.7998,23162.0
2016-05-12 14:30:00,68.81,68.95,68.78,68.87,20127.0,58.7998,58.9194,58.7741,58.851,20127.0
2016-05-12 15:00:00,68.86,68.89,68.81,68.87,19559.0,58.8425,58.8681,58.7998,58.851,19559.0
2016-05-12 15:30:00,68.86,68.87,68.75,68.84,67862.0,58.8425,58.851,58.7485,58.8254,67862.0
2016-05-13 09:30:00,68.66,68.87,68.48,68.59,29951.0,58.6716,58.851,58.5178,58.6118,29951.0
2016-05-13 10:00:00,68.59,68.72,68.57,68.61,32139.0,58.6118,58.7229,58.5947,58.6289,32139.0
2016-05-13 10:30:00,68.59,68.72,68.53,68.55,44774.0,58.6118,58.7229,58.5605,58.5776,44774.0
2016-05-13 11:00:00,68.55,68.76,68.55,68.75,46975.0,58.5776,58.757,58.5776,58.7485,46975.0
2016-05-13 11:30:00,68.74,68.89,68.71,68.71,28984.0,58.74,58.8681,58.7143,58.7143,28984.0
2016-05-13 12:00:00,68.71,68.87,68.71,68.83,25786.0,58.7143,58.851,58.7143,58.8169,25786.0
2016-05-13 12:30:00,68.85,68.89,68.66,68.68,16654.0,58.834,58.8681,58.6716,58.6887,16654.0
2016-05-13 13:00:00,68.7,68.74,68.66,68.67,14563.0,58.7058,58.74,58.6716,58.6801,14563.0
2016-05-13 13:30:00,68.66,68.7,68.57,68.61,22505.0,58.6716,58.7058,58.5947,58.6289,22505.0
2016-05-13 14:00:00,68.6,68.66,68.51,68.53,25354.0,58.6203,58.6716,58.5434,58.5605,25354.0
2016-05-13 14:30:00,68.51,68.59,68.48,68.54,29683.0,58.5434,58.6118,58.5178,58.5691,29683.0
2016-05-13 15:00:00,68.52,68.56,68.44,68.52,37356.0,58.552,58.5861,58.4836,58.552,37356.0
2016-05-13 15:30:00,68.53,68.69,68.52,68.6,114860.0,58.5605,58.6972,58.552,58.6203,114860.0
2016-05-16 09:30:00,68.12,68.12,67.32,67.71,296829.0,58.2102,58.2102,57.5265,57.8598,296829.0
2016-05-16 10:00:00,67.72,67.79,67.56,67.67,285159.0,57.8683,57.9282,57.7316,57.8256,285159.0
2016-05-16 10:30:00,67.68,67.71,67.48,67.65,75710.0,57.8342,57.8598,57.6633,57.8085,75710.0
2016-05-16 11:00:00,67.67,67.69,67.55,67.63,142015.0,57.8256,57.8427,57.7231,57.7914,142015.0
2016-05-16 11:30:00,67.63,67.68,67.6,67.63,40531.0,57.7914,57.8342,57.7658,57.7914,40531.0
2016-05-16 12:00:00,67.63,67.73,67.6,67.64,31014.0,57.7914,57.8769,57.7658,57.8,31014.0
2016-05-16 12:30:00,67.63,67.77,67.63,67.74,20929.0,57.7914,57.9111,57.7914,57.8854,20929.0
2016-05-16 13:00:00,67.73,67.89,67.71,67.86,137329.0,57.8769,58.0136,57.8598,57.988,137329.0
2016-05-16 13:30:00,67.87,68.01,67.79,68.0,34142.0,57.9965,58.1162,57.9282,58.1076,34142.0
2016-05-16 14:00:00,67.99,68.16,67.99,68.12,48261.0,58.0991,58.2443,58.0991,58.2102,48261.0
2016-05-16 14:30:00,68.11,68.13,68.01,68.08,78975.0,58.2016,58.2187,58.1162,58.176,78975.0
2016-05-16 15:00:00,68.08,68.11,68.04,68.04,29351.0,58.176,58.2016,58.1418,58.1418,29351.0
2016-05-16 15:30:00,68.04,68.05,67.86,67.91,167915.0,58.1418,58.1503,57.988,58.0307,167915.0
2016-05-17 09:30:00,67.84,68.12,67.74,68.11,95935.0,57.9709,58.2102,57.8854,58.2016,95935.0
2016-05-17 10:00:00,68.1,68.24,67.9,67.91,52464.0,58.1931,58.3127,58.0222,58.0307,52464.0
2016-05-17 10:30:00,67.88,68.18,67.88,68.13,48387.0,58.0051,58.2614,58.0051,58.2187,48387.0
2016-05-17 11:00:00,68.15,68.22,68.05,68.08,62024.0,58.2358,58.2956,58.1503,58.176,62024.0
2016-05-17 11:30:00,68.09,68.16,68.07,68.14,26154.0,58.1845,58.2443,58.1674,58.2272,26154.0
2016-05-17 12:00:00,68.11,68.14,67.89,67.93,17400.0,58.2016,58.2272,58.0136,58.0478,17400.0
2016-05-17 12:30:00,67.93,67.98,67.86,67.88,15069.0,58.0478,58.0905,57.988,58.0051,15069.0
2016-05-17 13:00:00,67.89,67.9,67.83,67.83,100096.0,58.0136,58.0222,57.9623,57.9623,100096.0
2016-05-17 13:30:00,67.85,67.95,67.78,67.78,57290.0,57.9794,58.0649,57.9196,57.9196,57290.0
2016-05-17 14:00:00,67.79,67.8,67.64,67.71,80906.0,57.9282,57.9367,57.8,57.8598,80906.0
2016-05-17 14:30:00,67.69,67.72,67.6,67.69,47142.0,57.8427,57.8683,57.7658,57.8427,47142.0
2016-05-17 15:00:00,67.71,67.77,67.64,67.69,53862.0,57.8598,57.9111,57.8,57.8427,53862.0
2016-05-17 15:30:00,67.69,67.79,67.67,67.77,275787.0,57.8427,57.9282,57.8256,57.9111,275787.0
2016-05-18 09:30:00,67.8,68.25,67.8,68.1,28009.0,57.9367,58.3212,57.9367,58.1931,28009.0
2016-05-18 10:00:00,68.11,68.37,68.04,68.37,56282.0,58.2016,58.4238,58.1418,58.4238,56282.0
2016-05-18 10:30:00,68.35,68.44,68.28,68.31,35539.0,58.4067,58.4836,58.3469,58.3725,35539.0
2016-05-18 11:00:00,68.32,68.55,68.28,68.55,62683.0,58.3811,58.5776,58.3469,58.5776,62683.0
2016-05-18 11:30:00,68.55,68.58,68.36,68.39,43846.0,58.5776,58.6032,58.4152,58.4409,43846.0
2016-05-18 12:00:00,68.35,68.38,68.24,68.25,20335.0,58.4067,58.4323,58.3127,58.3212,20335.0
2016-05-18 12:30:00,68.3,68.45,68.27,68.45,26753.0,58.364,58.4921,58.3383,58.4921,26753.0
2016-05-18 13:00:00,68.45,68.64,68.43,68.55,73676.0,58.4921,58.6545,58.4751,58.5776,73676.0
2016-05-18 13:30:00,68.55,68.6,68.48,68.48,36641.0,58.5776,58.6203,58.5178,58.5178,36641.0
2016-05-18 14:00:00,68.49,68.49,68.03,68.04,29024.0,58.5263,58.5263,58.1332,58.1418,29024.0
2016-05-18 14:30:00,68.02,68.36,67.98,68.28,44946.0,58.1247,58.4152,58.0905,58.3469,44946.0
2016-05-18 15:00:00,68.29,68.34,68.05,68.06,44262.0,58.3554,58.3981,58.1503,58.1589,44262.0
2016-05-18 15:30:00,68.08,68.24,68.01,68.21,98757.0,58.176,58.3127,58.1162,58.2871,98757.0
2016-05-19 09:30:00,68.0,68.25,67.9,67.93,59317.0,58.1076,58.3212,58.0222,58.0478,59317.0
2016-05-19 10:00:00,67.95,68.15,67.95,68.03,83298.0,58.0649,58.2358,58.0649,58.1332,83298.0
2016-05-19 10:30:00,68.04,68.17,67.9,67.9,33593.0,58.1418,58.2529,58.0222,58.0222,33593.0
2016-05-19 11:00:00,67.92,68.04,67.84,67.99,34263.0,58.0392,58.1418,57.9709,58.0991,34263.0
2016-05-19 11:30:00,67.99,67.99,67.83,67.87,62025.0,58.0991,58.0991,57.9623,57.9965,62025.0
2016-05-19 12:00:00,67.86,67.94,67.81,67.83,30214.0,57.988,58.0563,57.9453,57.9623,30214.0
2016-05-19 12:30:00,67.84,67.89,67.81,67.82,13695.0,57.9709,58.0136,57.9453,57.9538,13695.0
2016-05-19 13:00:00,67.81,67.92,67.81,67.87,17424.0,57.9453,58.0392,57.9453,57.9965,17424.0
2016-05-19 13:30:00,67.88,68.01,67.85,67.87,26702.0,58.0051,58.1162,57.9794,57.9965,26702.0
2016-05-19 14:00:00,67.9,67.91,67.8,67.87,29668.0,58.0222,58.0307,57.9367,57.9965,29668.0
2016-05-19 14:30:00,67.86,67.88,67.73,67.75,16656.0,57.988,58.0051,57.8769,57.894,16656.0
2016-05-19 15:00:00,67.76,67.99,67.76,67.89,27785.0,57.9025,58.0991,57.9025,58.0136,27785.0
2016-05-19 15:30:00,67.9,67.97,67.84,67.88,124808.0,58.0222,58.082,57.9709,58.0051,124808.0
2016-05-20 09:30:00,68.39,69.75,68.37,69.64,129236.0,58.4409,59.603,58.4238,59.509,129236.0
2016-05-20 10:00:00,69.68,69.71,69.4,69.47,48624.0,59.5432,59.5688,59.3039,59.3638,48624.0
2016-05-20 10:30:00,69.46,69.68,69.28,69.29,47042.0,59.3552,59.5432,59.2014,59.2099,47042.0
2016-05-20 11:00:00,69.29,69.44,69.29,69.44,45692.0,59.2099,59.3381,59.2099,59.3381,45692.0
2016-05-20 11:30:00,69.43,69.61,69.43,69.59,29566.0,59.3296,59.4834,59.3296,59.4663,29566.0
2016-05-20 12:00:00,69.59,69.59,69.28,69.39,19272.0,59.4663,59.4663,59.2014,59.2954,19272.0
2016-05-20 12:30:00,69.37,69.5,69.35,69.43,26552.0,59.2783,59.3894,59.2612,59.3296,26552.0
2016-05-20 13:00:00,69.43,69.6,69.43,69.5,40081.0,59.3296,59.4748,59.3296,59.3894,40081.0
2016-05-20 13:30:00,69.5,69.5,69.34,69.5,53136.0,59.3894,59.3894,59.2527,59.3894,53136.0
2016-05-20 14:00:00,69.49,69.61,69.41,69.58,41144.0,59.3809,59.4834,59.3125,59.4578,41144.0
2016-05-20 14:30:00,69.59,69.61,69.47,69.48,46907.0,59.4663,59.4834,59.3638,59.3723,46907.0
2016-05-20 15:00:00,69.48,69.52,69.39,69.45,51934.0,59.3723,59.4065,59.2954,59.3467,51934.0
2016-05-20 15:30:00,69.45,69.62,69.45,69.6,124807.0,59.3467,59.4919,59.3467,59.4748,124807.0
2016-05-23 09:30:00,69.61,70.0,69.61,69.73,52329.0,59.4834,59.8167,59.4834,59.5859,52329.0
2016-05-23 10:00:00,69.75,69.83,69.68,69.77,31306.0,59.603,59.6714,59.5432,59.6201,31306.0
2016-05-23 10:30:00,69.78,69.83,69.55,69.6,27610.0,59.6287,59.6714,59.4321,59.4748,27610.0
2016-05-23 11:00:00,69.6,69.72,69.59,69.61,39816.0,59.4748,59.5774,59.4663,59.4834,39816.0
2016-05-23 11:30:00,69.64,69.68,69.52,69.66,21206.0,59.509,59.5432,59.4065,59.5261,21206.0
2016-05-23 12:00:00,69.67,69.71,69.64,69.67,12119.0,59.5347,59.5688,59.509,59.5347,12119.0
2016-05-23 12:30:00,69.67,69.76,69.64,69.73,10603.0,59.5347,59.6116,59.509,59.5859,10603.0
2016-05-23 13:00:00,69.73,69.79,69.68,69.79,26778.0,59.5859,59.6372,59.5432,59.6372,26778.0
2016-05-23 13:30:00,69.74,69.87,69.72,69.83,49019.0,59.5945,59.7056,59.5774,59.6714,49019.0
2016-05-23 14:00:00,69.84,69.87,69.66,69.73,75377.0,59.6799,59.7056,59.5261,59.5859,75377.0
2016-05-23 14:30:00,69.73,69.81,69.69,69.74,76931.0,59.5859,59.6543,59.5518,59.5945,76931.0
2016-05-23 15:00:00,69.75,69.76,69.68,69.7,33896.0,59.603,59.6116,59.5432,59.5603,33896.0
2016-05-23 15:30:00,69.69,69.75,69.68,69.73,115468.0,59.5518,59.603,59.5432,59.5859,115468.0
2016-05-24 09:30:00,70.0,70.68,69.96,70.54,153289.0,59.8167,60.3977,59.7825,60.2781,153289.0
2016-05-24 10:00:00,70.59,70.74,70.48,70.69,70304.0,60.3208,60.449,60.2268,60.4063,70304.0
2016-05-24 10:30:00,70.7,70.94,70.67,70.9,113247.0,60.4148,60.6199,60.3892,60.5857,113247.0
2016-05-24 11:00:00,70.9,71.03,70.83,70.91,46182.0,60.5857,60.6968,60.5259,60.5943,46182.0
2016-05-24 11:30:00,70.88,71.08,70.88,71.05,63564.0,60.5686,60.7395,60.5686,60.7139,63564.0
2016-05-24 12:00:00,71.05,71.05,70.89,70.89,44524.0,60.7139,60.7139,60.5772,60.5772,44524.0
2016-05-24 12:30:00,70.9,71.04,70.86,71.03,28987.0,60.5857,60.7054,60.5515,60.6968,28987.0
2016-05-24 13:00:00,71.03,71.05,70.89,71.02,23912.0,60.6968,60.7139,60.5772,60.6883,23912.0
2016-05-24 13:30:00,71.01,71.04,70.92,70.97,24712.0,60.6797,60.7054,60.6028,60.6455,24712.0
2016-05-24 14:00:00,70.97,71.04,70.92,70.97,21440.0,60.6455,60.7054,60.6028,60.6455,21440.0
2016-05-24 14:30:00,70.97,71.02,70.92,70.94,15986.0,60.6455,60.6883,60.6028,60.6199,15986.0
2016-05-24 15:00:00,70.94,70.96,70.88,70.92,33719.0,60.6199,60.637,60.5686,60.6028,33719.0
2016-05-24 15:30:00,70.94,71.01,70.91,70.99,60502.0,60.6199,60.6797,60.5943,60.6626,60502.0
2016-05-25 09:30:00,71.01,71.53,71.01,71.41,39021.0,60.6797,61.1241,60.6797,61.0215,39021.0
2016-05-25 10:00:00,71.44,71.55,71.39,71.48,36862.0,61.0472,61.1412,61.0044,61.0814,36862.0
2016-05-25 10:30:00,71.47,71.53,71.44,71.49,21656.0,61.0728,61.1241,61.0472,61.0899,21656.0
2016-05-25 11:00:00,71.46,71.6,71.46,71.6,35714.0,61.0643,61.1839,61.0643,61.1839,35714.0
2016-05-25 11:30:00,71.62,71.65,71.56,71.62,13537.0,61.201,61.2266,61.1497,61.201,13537.0
2016-05-25 12:00:00,71.62,71.63,71.38,71.38,15139.0,61.201,61.2095,60.9959,60.9959,15139.0
2016-05-25 12:30:00,71.37,71.63,71.37,71.62,8990.0,60.9874,61.2095,60.9874,61.201,8990.0
2016-05-25 13:00:00,71.64,71.77,71.63,71.69,23202.0,61.2181,61.3292,61.2095,61.2608,23202.0
2016-05-25 13:30:00,71.7,71.73,71.67,71.73,19221.0,61.2693,61.295,61.2437,61.295,19221.0
2016-05-25 14:00:00,71.72,71.73,71.63,71.64,14290.0,61.2864,61.295,61.2095,61.2181,14290.0
2016-05-25 14:30:00,71.64,71.65,71.48,71.49,19163.0,61.2181,61.2266,61.0814,61.0899,19163.0
2016-05-25 15:00:00,71.49,71.66,71.46,71.65,37963.0,61.0899,61.2352,61.0643,61.2266,37963.0
2016-05-25 15:30:00,71.65,71.75,71.59,71.73,142815.0,61.2266,61.3121,61.1754,61.295,142815.0
2016-05-26 09:30:00,71.68,71.99,71.54,71.59,18777.0,61.2523,61.5172,61.1326,61.1754,18777.0
2016-05-26 10:00:00,71.62,71.93,71.62,71.9,31187.0,61.201,61.4659,61.201,61.4403,31187.0
2016-05-26 10:30:00,71.93,71.97,71.73,71.73,19777.0,61.4659,61.5001,61.295,61.295,19777.0
2016-05-26 11:00:00,71.7,71.83,71.68,71.76,23595.0,61.2693,61.3804,61.2523,61.3206,23595.0
2016-05-26 11:30:00,71.77,71.83,71.72,71.81,31318.0,61.3292,61.3804,61.2864,61.3633,31318.0
2016-05-26 12:00:00,71.82,71.86,71.7,71.81,57596.0,61.3719,61.4061,61.2693,61.3633,57596.0
2016-05-26 12:30:00,71.79,71.83,71.75,71.78,11847.0,61.3463,61.3804,61.3121,61.3377,11847.0
2016-05-26 13:00:00,71.78,71.83,71.76,71.82,14175.0,61.3377,61.3804,61.3206,61.3719,14175.0
2016-05-26 13:30:00,71.8,71.84,71.78,71.83,12128.0,61.3548,61.389,61.3377,61.3804,12128.0
2016-05-26 14:00:00,71.83,71.84,71.77,71.79,14064.0,61.3804,61.389,61.3292,61.3463,14064.0
2016-05-26 14:30:00,71.79,71.8,71.72,71.77,14387.0,61.3463,61.3548,61.2864,61.3292,14387.0
2016-05-26 15:00:00,71.78,71.82,71.76,71.82,22835.0,61.3377,61.3719,61.3206,61.3719,22835.0
2016-05-26 15:30:00,71.82,71.93,71.82,71.92,60549.0,61.3719,61.4659,61.3719,61.4573,60549.0
2016-05-27 09:30:00,71.91,72.66,71.91,72.45,37806.0,61.4488,62.0897,61.4488,61.9102,37806.0
2016-05-27 10:00:00,72.5,72.95,72.47,72.94,23939.0,61.953,62.3375,61.9273,62.329,23939.0
2016-05-27 10:30:00,72.93,73.09,72.85,72.94,33797.0,62.3204,62.4571,62.2521,62.329,33797.0
2016-05-27 11:00:00,72.96,73.05,72.92,73.02,18867.0,62.346,62.423,62.3119,62.3973,18867.0
2016-05-27 11:30:00,73.03,73.14,72.92,72.93,39054.0,62.4059,62.4999,62.3119,62.3204,39054.0
2016-05-27 12:00:00,72.92,72.96,72.86,72.92,30075.0,62.3119,62.346,62.2606,62.3119,30075.0
2016-05-27 12:30:00,72.93,73.01,72.88,72.88,19369.0,62.3204,62.3888,62.2777,62.2777,19369.0
2016-05-27 13:00:00,72.88,72.95,72.8,72.8,21680.0,62.2777,62.3375,62.2093,62.2093,21680.0
2016-05-27 13:30:00,72.8,72.85,72.73,72.75,30941.0,62.2093,62.2521,62.1495,62.1666,30941.0
2016-05-27 14:00:00,72.75,72.86,72.7,72.8,41922.0,62.1666,62.2606,62.1239,62.2093,41922.0
2016-05-27 14:30:00,72.79,72.92,72.79,72.9,25115.0,62.2008,62.3119,62.2008,62.2948,25115.0
2016-05-27 15:00:00,72.9,72.97,72.87,72.88,30286.0,62.2948,62.3546,62.2691,62.2777,30286.0
2016-05-27 15:30:00,72.88,72.98,72.85,72.98,58297.0,62.2777,62.3631,62.2521,62.3631,58297.0
2016-05-31 09:30:00,72.81,73.09,72.54,72.54,59968.0,62.2179,62.4571,61.9871,61.9871,59968.0
2016-05-31 10:00:00,72.55,72.82,72.54,72.75,37915.0,61.9957,62.2264,61.9871,62.1666,37915.0
2016-05-31 10:30:00,72.77,72.8,72.64,72.65,65550.0,62.1837,62.2093,62.0726,62.0811,65550.0
2016-05-31 11:00:00,72.63,72.67,72.57,72.57,50954.0,62.0641,62.0982,62.0128,62.0128,50954.0
2016-05-31 11:30:00,72.57,72.66,72.56,72.59,46445.0,62.0128,62.0897,62.0042,62.0299,46445.0
2016-05-31 12:00:00,72.59,72.74,72.55,72.71,37359.0,62.0299,62.1581,61.9957,62.1324,37359.0
2016-05-31 12:30:00,72.7,72.78,72.69,72.75,26765.0,62.1239,62.1922,62.1153,62.1666,26765.0
2016-05-31 13:00:00,72.73,72.79,72.67,72.79,24338.0,62.1495,62.2008,62.0982,62.2008,24338.0
2016-05-31 13:30:00,72.8,72.83,72.7,72.73,27057.0,62.2093,62.235,62.1239,62.1495,27057.0
2016-05-31 14:00:00,72.74,72.75,72.63,72.71,35675.0,62.1581,62.1666,62.0641,62.1324,35675.0
2016-05-31 14:30:00,72.71,72.76,72.65,72.73,51301.0,62.1324,62.1751,62.0811,62.1495,51301.0
2016-05-31 15:00:00,72.73,72.78,72.68,72.73,82753.0,62.1495,62.1922,62.1068,62.1495,82753.0
2016-05-31 15:30:00,72.74,72.94,72.74,72.93,191896.0,62.1581,62.329,62.1581,62.3204,191896.0
2016-06-01 09:30:00,72.81,72.84,72.55,72.64,49816.0,62.2179,62.2435,61.9957,62.0726,49816.0
2016-06-01 10:00:00,72.64,72.97,72.58,72.9,56795.0,62.0726,62.3546,62.0213,62.2948,56795.0
2016-06-01 10:30:00,72.9,73.13,72.88,73.1,57856.0,62.2948,62.4913,62.2777,62.4657,57856.0
2016-06-01 11:00:00,73.1,73.19,72.95,72.98,23987.0,62.4657,62.5426,62.3375,62.3631,23987.0
2016-06-01 11:30:00,72.95,73.01,72.82,72.82,29226.0,62.3375,62.3888,62.2264,62.2264,29226.0
2016-06-01 12:00:00,72.81,72.86,72.79,72.83,25650.0,62.2179,62.2606,62.2008,62.235,25650.0
2016-06-01 12:30:00,72.82,72.86,72.78,72.85,21984.0,62.2264,62.2606,62.1922,62.2521,21984.0
2016-06-01 13:00:00,72.85,72.88,72.8,72.85,32219.0,62.2521,62.2777,62.2093,62.2521,32219.0
2016-06-01 13:30:00,72.86,72.89,72.78,72.88,46370.0,62.2606,62.2862,62.1922,62.2777,46370.0
2016-06-01 14:00:00,72.89,73.08,72.88,73.05,30926.0,62.2862,62.4486,62.2777,62.423,30926.0
2016-06-01 14:30:00,73.04,73.09,72.98,73.06,54703.0,62.4144,62.4571,62.3631,62.4315,54703.0
2016-06-01 15:00:00,73.07,73.09,73.02,73.06,42318.0,62.44,62.4571,62.3973,62.4315,42318.0
2016-06-01 15:30:00,73.07,73.15,73.02,73.12,201765.0,62.44,62.5084,62.3973,62.4828,201765.0
2016-06-02 09:30:00,72.98,73.46,72.88,73.41,57123.0,62.3631,62.7733,62.2777,62.7306,57123.0
2016-06-02 10:00:00,73.37,73.65,73.04,73.04,66788.0,62.6964,62.9357,62.4144,62.4144,66788.0
2016-06-02 10:30:00,73.05,73.11,72.81,72.87,163383.0,62.423,62.4742,62.2179,62.2691,163383.0
2016-06-02 11:00:00,72.9,73.18,72.88,73.12,74208.0,62.2948,62.534,62.2777,62.4828,74208.0
2016-06-02 11:30:00,73.12,73.14,73.02,73.04,33895.0,62.4828,62.4999,62.3973,62.4144,33895.0
2016-06-02 12:00:00,73.03,73.06,72.9,72.92,57401.0,62.4059,62.4315,62.2948,62.3119,57401.0
2016-06-02 12:30:00,72.92,72.97,72.78,72.86,174210.0,62.3119,62.3546,62.1922,62.2606,174210.0
2016-06-02 13:00:00,72.87,72.9,72.74,72.8,195990.0,62.2691,62.2948,62.1581,62.2093,195990.0
2016-06-02 13:30:00,72.81,73.05,72.8,73.01,71196.0,62.2179,62.423,62.2093,62.3888,71196.0
2016-06-02 14:00:00,73.02,73.06,72.99,73.02,31939.0,62.3973,62.4315,62.3717,62.3973,31939.0
2016-06-02 14:30:00,73.02,73.2,73.02,73.18,21338.0,62.3973,62.5511,62.3973,62.534,21338.0
2016-06-02 15:00:00,73.18,73.29,73.14,73.28,35263.0,62.534,62.628,62.4999,62.6195,35263.0
2016-06-02 15:30:00,73.28,73.3,73.16,73.27,109711.0,62.6195,62.6366,62.517,62.611,109711.0
2016-06-03 09:30:00,73.13,73.13,72.64,73.01,45350.0,62.4913,62.4913,62.0726,62.3888,45350.0
2016-06-03 10:00:00,73.0,73.06,72.76,72.99,56690.0,62.3802,62.4315,62.1751,62.3717,56690.0
2016-06-03 10:30:00,72.98,73.21,72.92,73.05,60054.0,62.3631,62.5597,62.3119,62.423,60054.0
2016-06-03 11:00:00,73.05,73.11,72.99,73.02,37826.0,62.423,62.4742,62.3717,62.3973,37826.0
2016-06-03 11:30:00,73.01,73.12,72.97,73.1,34651.0,62.3888,62.4828,62.3546,62.4657,34651.0
2016-06-03 12:00:00,73.11,73.19,73.08,73.1,45302.0,62.4742,62.5426,62.4486,62.4657,45302.0
2016-06-03 12:30:00,73.1,73.14,72.93,72.97,25578.0,62.4657,62.4999,62.3204,62.3546,25578.0
2016-06-03 13:00:00,72.98,73.06,72.97,72.99,22047.0,62.3631,62.4315,62.3546,62.3717,22047.0
2016-06-03 13:30:00,72.98,73.01,72.95,73.01,23320.0,62.3631,62.3888,62.3375,62.3888,23320.0
2016-06-03 14:00:00,73.02,73.03,72.95,73.02,18720.0,62.3973,62.4059,62.3375,62.3973,18720.0
2016-06-03 14:30:00,73.01,73.17,73.01,73.12,22251.0,62.3888,62.5255,62.3888,62.4828,22251.0
2016-06-03 15:00:00,73.13,73.13,73.01,73.08,29675.0,62.4913,62.4913,62.3888,62.4486,29675.0
2016-06-03 15:30:00,73.08,73.14,73.04,73.1,103562.0,62.4486,62.4999,62.4144,62.4657,103562.0
2016-06-06 09:30:00,73.26,73.31,72.87,73.02,76548.0,62.6024,62.6451,62.2691,62.3973,76548.0
2016-06-06 10:00:00,73.04,73.09,72.81,72.9,29702.0,62.4144,62.4571,62.2179,62.2948,29702.0
2016-06-06 10:30:00,72.91,72.92,72.76,72.78,85854.0,62.3033,62.3119,62.1751,62.1922,85854.0
2016-06-06 11:00:00,72.79,72.87,72.75,72.77,50448.0,62.2008,62.2691,62.1666,62.1837,50448.0
2016-06-06 11:30:00,72.78,72.83,72.68,72.78,22137.0,62.1922,62.235,62.1068,62.1922,22137.0
2016-06-06 12:00:00,72.78,72.82,72.74,72.77,25121.0,62.1922,62.2264,62.1581,62.1837,25121.0
2016-06-06 12:30:00,72.78,72.84,72.68,72.76,29450.0,62.1922,62.2435,62.1068,62.1751,29450.0
2016-06-06 13:00:00,72.77,72.86,72.75,72.86,11457.0,62.1837,62.2606,62.1666,62.2606,11457.0
2016-06-06 13:30:00,72.83,72.87,72.8,72.85,15746.0,62.235,62.2691,62.2093,62.2521,15746.0
2016-06-06 14:00:00,72.86,72.97,72.85,72.96,28229.0,62.2606,62.3546,62.2521,62.346,28229.0
2016-06-06 14:30:00,72.95,72.97,72.91,72.94,17364.0,62.3375,62.3546,62.3033,62.329,17364.0
2016-06-06 15:00:00,72.93,72.94,72.79,72.79,42189.0,62.3204,62.329,62.2008,62.2008,42189.0
2016-06-06 15:30:00,72.79,72.81,72.71,72.74,78990.0,62.2008,62.2179,62.1324,62.1581,78990.0
2016-06-07 09:30:00,72.7,73.05,72.69,72.87,37593.0,62.1239,62.423,62.1153,62.2691,37593.0
2016-06-07 10:00:00,72.88,72.91,72.8,72.85,89235.0,62.2777,62.3033,62.2093,62.2521,89235.0
2016-06-07 10:30:00,72.86,72.9,72.69,72.69,27605.0,62.2606,62.2948,62.1153,62.1153,27605.0
2016-06-07 11:00:00,72.7,72.87,72.7,72.85,22630.0,62.1239,62.2691,62.1239,62.2521,22630.0
2016-06-07 11:30:00,72.86,72.88,72.74,72.82,12060.0,62.2606,62.2777,62.1581,62.2264,12060.0
2016-06-07 12:00:00,72.82,72.92,72.82,72.9,12250.0,62.2264,62.3119,62.2264,62.2948,12250.0
2016-06-07 12:30:00,72.91,72.95,72.9,72.94,12442.0,62.3033,62.3375,62.2948,62.329,12442.0
2016-06-07 13:00:00,72.95,73.11,72.94,73.11,18739.0,62.3375,62.4742,62.329,62.4742,18739.0
2016-06-07 13:30:00,73.09,73.11,73.06,73.08,15330.0,62.4571,62.4742,62.4315,62.4486,15330.0
2016-06-07 14:00:00,73.09,73.17,73.07,73.16,15035.0,62.4571,62.5255,62.44,62.517,15035.0
2016-06-07 14:30:00,73.15,73.15,73.1,73.1,14327.0,62.5084,62.5084,62.4657,62.4657,14327.0
2016-06-07 15:00:00,73.1,73.1,73.03,73.1,19940.0,62.4657,62.4657,62.4059,62.4657,19940.0
2016-06-07 15:30:00,73.1,73.11,72.95,72.98,91654.0,62.4657,62.4742,62.3375,62.3631,91654.0
2016-06-08 09:30:00,73.08,73.21,72.81,73.18,33186.0,62.4486,62.5597,62.2179,62.534,33186.0
2016-06-08 10:00:00,73.17,73.23,73.04,73.11,68119.0,62.5255,62.5768,62.4144,62.4742,68119.0
2016-06-08 10:30:00,73.11,73.28,73.09,73.24,42627.0,62.4742,62.6195,62.4571,62.5853,42627.0
2016-06-08 11:00:00,73.25,73.25,73.06,73.17,18665.0,62.5939,62.5939,62.4315,62.5255,18665.0
2016-06-08 11:30:00,73.18,73.31,73.13,73.3,22200.0,62.534,62.6451,62.4913,62.6366,22200.0
2016-06-08 12:00:00,73.29,73.37,73.28,73.36,15362.0,62.628,62.6964,62.6195,62.6879,15362.0
2016-06-08 12:30:00,73.37,73.39,73.33,73.36,30992.0,62.6964,62.7135,62.6622,62.6879,30992.0
2016-06-08 13:00:00,73.37,73.37,73.21,73.21,11900.0,62.6964,62.6964,62.5597,62.5597,11900.0
2016-06-08 13:30:00,73.21,73.23,73.16,73.18,9417.0,62.5597,62.5768,62.517,62.534,9417.0
2016-06-08 14:00:00,73.16,73.24,73.13,73.22,18499.0,62.517,62.5853,62.4913,62.5682,18499.0
2016-06-08 14:30:00,73.21,73.28,73.17,73.27,24594.0,62.5597,62.6195,62.5255,62.611,24594.0
2016-06-08 15:00:00,73.27,73.27,73.17,73.17,20422.0,62.611,62.611,62.5255,62.5255,20422.0
2016-06-08 15:30:00,73.17,73.23,73.14,73.18,141389.0,62.5255,62.5768,62.4999,62.534,141389.0
2016-06-09 09:30:00,73.05,73.05,72.62,72.83,12719.0,62.423,62.423,62.0555,62.235,12719.0
2016-06-09 10:00:00,72.84,72.94,72.79,72.9,41536.0,62.2435,62.329,62.2008,62.2948,41536.0
2016-06-09 10:30:00,72.91,72.99,72.86,72.95,43402.0,62.3033,62.3717,62.2606,62.3375,43402.0
2016-06-09 11:00:00,72.93,73.1,72.93,73.08,34072.0,62.3204,62.4657,62.3204,62.4486,34072.0
2016-06-09 11:30:00,73.05,73.11,73.02,73.06,31567.0,62.423,62.4742,62.3973,62.4315,31567.0
2016-06-09 12:00:00,73.08,73.1,73.02,73.1,29099.0,62.4486,62.4657,62.3973,62.4657,29099.0
2016-06-09 12:30:00,73.08,73.19,73.08,73.18,15435.0,62.4486,62.5426,62.4486,62.534,15435.0
2016-06-09 13:00:00,73.19,73.3,73.17,73.28,15780.0,62.5426,62.6366,62.5255,62.6195,15780.0
2016-06-09 13:30:00,73.27,73.32,73.27,73.27,14174.0,62.611,62.6537,62.611,62.611,14174.0
2016-06-09 14:00:00,73.26,73.26,73.18,73.2,14998.0,62.6024,62.6024,62.534,62.5511,14998.0
2016-06-09 14:30:00,73.21,73.35,73.21,73.35,18160.0,62.5597,62.6793,62.5597,62.6793,18160.0
2016-06-09 15:00:00,73.34,73.37,73.3,73.35,25323.0,62.6708,62.6964,62.6366,62.6793,25323.0
2016-06-09 15:30:00,73.35,73.45,73.35,73.42,33421.0,62.6793,62.7648,62.6793,62.7391,33421.0
2016-06-10 09:30:00,73.12,73.12,72.56,72.73,44606.0,62.4828,62.4828,62.0042,62.1495,44606.0
2016-06-10 10:00:00,72.7,72.81,72.63,72.73,25500.0,62.1239,62.2179,62.0641,62.1495,25500.0
2016-06-10 10:30:00,72.74,72.82,72.68,72.77,22216.0,62.1581,62.2264,62.1068,62.1837,22216.0
2016-06-10 11:00:00,72.77,72.87,72.75,72.82,17662.0,62.1837,62.2691,62.1666,62.2264,17662.0
2016-06-10 11:30:00,72.83,72.86,72.76,72.76,21589.0,62.235,62.2606,62.1751,62.1751,21589.0
2016-06-10 12:00:00,72.76,72.8,72.7,72.75,29713.0,62.1751,62.2093,62.1239,62.1666,29713.0
2016-06-10 12:30:00,72.74,72.79,72.7,72.77,12300.0,62.1581,62.2008,62.1239,62.1837,12300.0
2016-06-10 13:00:00,72.76,72.82,72.73,72.82,19498.0,62.1751,62.2264,62.1495,62.2264,19498.0
2016-06-10 13:30:00,72.81,72.81,72.69,72.72,19447.0,62.2179,62.2179,62.1153,62.141,19447.0
2016-06-10 14:00:00,72.71,72.73,72.66,72.69,33390.0,62.1324,62.1495,62.0897,62.1153,33390.0
2016-06-10 14:30:00,72.7,72.71,72.59,72.63,35465.0,62.1239,62.1324,62.0299,62.0641,35465.0
2016-06-10 15:00:00,72.63,72.72,72.59,72.72,53091.0,62.0641,62.141,62.0299,62.141,53091.0
2016-06-10 15:30:00,72.72,72.79,72.67,72.68,189140.0,62.141,62.2008,62.0982,62.1068,189140.0
2016-06-13 09:30:00,72.36,72.98,72.26,72.89,70578.0,61.8333,62.3631,61.7479,62.2862,70578.0
2016-06-13 10:00:00,72.9,72.9,72.71,72.84,39516.0,62.2948,62.2948,62.1324,62.2435,39516.0
2016-06-13 10:30:00,72.84,72.89,72.72,72.74,44654.0,62.2435,62.2862,62.141,62.1581,44654.0
2016-06-13 11:00:00,72.74,72.84,72.7,72.81,61989.0,62.1581,62.2435,62.1239,62.2179,61989.0
2016-06-13 11:30:00,72.81,72.82,72.69,72.7,50365.0,62.2179,62.2264,62.1153,62.1239,50365.0
2016-06-13 12:00:00,72.7,72.83,72.68,72.78,55230.0,62.1239,62.235,62.1068,62.1922,55230.0
2016-06-13 12:30:00,72.77,72.89,72.74,72.84,18522.0,62.1837,62.2862,62.1581,62.2435,18522.0
2016-06-13 13:00:00,72.85,72.85,72.74,72.8,32749.0,62.2521,62.2521,62.1581,62.2093,32749.0
2016-06-13 13:30:00,72.8,72.85,72.68,72.71,27563.0,62.2093,62.2521,62.1068,62.1324,27563.0
2016-06-13 14:00:00,72.72,72.8,72.69,72.72,19467.0,62.141,62.2093,62.1153,62.141,19467.0
2016-06-13 14:30:00,72.72,72.8,72.68,72.7,18150.0,62.141,62.2093,62.1068,62.1239,18150.0
2016-06-13 15:00:00,72.69,72.7,72.54,72.58,24897.0,62.1153,62.1239,61.9871,62.0213,24897.0
2016-06-13 15:30:00,72.58,72.59,72.44,72.51,109909.0,62.0213,62.0299,61.9017,61.9615,109909.0
2016-06-14 09:30:00,72.44,72.66,72.16,72.63,20907.0,61.9017,62.0897,61.6624,62.0641,20907.0
2016-06-14 10:00:00,72.63,72.7,72.41,72.49,32445.0,62.0641,62.1239,61.8761,61.9444,32445.0
2016-06-14 10:30:00,72.48,72.58,72.36,72.42,27388.0,61.9359,62.0213,61.8333,61.8846,27388.0
2016-06-14 11:00:00,72.43,72.54,72.35,72.38,34856.0,61.8932,61.9871,61.8248,61.8504,34856.0
2016-06-14 11:30:00,72.37,72.57,72.32,72.49,23217.0,61.8419,62.0128,61.7992,61.9444,23217.0
2016-06-14 12:00:00,72.49,72.75,72.43,72.71,16475.0,61.9444,62.1666,61.8932,62.1324,16475.0
2016-06-14 12:30:00,72.7,72.7,72.54,72.54,12130.0,62.1239,62.1239,61.9871,61.9871,12130.0
2016-06-14 13:00:00,72.54,72.54,72.46,72.5,16600.0,61.9871,61.9871,61.9188,61.953,16600.0
2016-06-14 13:30:00,72.54,72.59,72.45,72.46,12438.0,61.9871,62.0299,61.9102,61.9188,12438.0
2016-06-14 14:00:00,72.47,72.68,72.47,72.66,20190.0,61.9273,62.1068,61.9273,62.0897,20190.0
2016-06-14 14:30:00,72.66,72.67,72.49,72.52,23146.0,62.0897,62.0982,61.9444,61.9701,23146.0
2016-06-14 15:00:00,72.52,72.7,72.48,72.65,32519.0,61.9701,62.1239,61.9359,62.0811,32519.0
2016-06-14 15:30:00,72.65,72.66,72.53,72.62,45513.0,62.0811,62.0897,61.9786,62.0555,45513.0
2016-06-15 09:30:00,73.06,73.19,72.62,72.62,38879.0,62.4315,62.5426,62.0555,62.0555,38879.0
2016-06-15 10:00:00,72.64,72.75,72.64,72.7,19044.0,62.0726,62.1666,62.0726,62.1239,19044.0
2016-06-15 10:30:00,72.71,72.76,72.66,72.68,67392.0,62.1324,62.1751,62.0897,62.1068,67392.0
2016-06-15 11:00:00,72.69,72.81,72.68,72.71,37602.0,62.1153,62.2179,62.1068,62.1324,37602.0
2016-06-15 11:30:00,72.71,72.96,72.71,72.93,12123.0,62.1324,62.346,62.1324,62.3204,12123.0
2016-06-15 12:00:00,72.93,72.93,72.87,72.93,8600.0,62.3204,62.3204,62.2691,62.3204,8600.0
2016-06-15 12:30:00,72.91,72.94,72.83,72.83,9213.0,62.3033,62.329,62.235,62.235,9213.0
2016-06-15 13:00:00,72.82,72.89,72.81,72.85,14613.0,62.2264,62.2862,62.2179,62.2521,14613.0
2016-06-15 13:30:00,72.85,72.96,72.85,72.96,8562.0,62.2521,62.346,62.2521,62.346,8562.0
2016-06-15 14:00:00,73.0,73.09,72.91,72.99,14834.0,62.3802,62.4571,62.3033,62.3717,14834.0
2016-06-15 14:30:00,72.99,73.13,72.96,73.08,22612.0,62.3717,62.4913,62.346,62.4486,22612.0
2016-06-15 15:00:00,73.06,73.06,72.98,72.99,15024.0,62.4315,62.4315,62.3631,62.3717,15024.0
2016-06-15 15:30:00,73.0,73.02,72.76,72.91,77413.0,62.3802,62.3973,62.1751,62.3033,77413.0
2016-06-16 09:30:00,72.69,72.69,72.3,72.37,17213.0,62.1153,62.1153,61.7821,61.8419,17213.0
2016-06-16 10:00:00,72.37,72.57,72.36,72.5,28101.0,61.8419,62.0128,61.8333,61.953,28101.0
2016-06-16 10:30:00,72.5,72.52,72.38,72.49,25433.0,61.953,61.9701,61.8504,61.9444,25433.0
2016-06-16 11:00:00,72.5,72.59,72.46,72.59,18802.0,61.953,62.0299,61.9188,62.0299,18802.0
2016-06-16 11:30:00,72.59,72.63,72.45,72.45,15405.0,62.0299,62.0641,61.9102,61.9102,15405.0
2016-06-16 12:00:00,72.45,72.68,72.42,72.65,33243.0,61.9102,62.1068,61.8846,62.0811,33243.0
2016-06-16 12:30:00,72.65,72.76,72.57,72.66,24170.0,62.0811,62.1751,62.0128,62.0897,24170.0
2016-06-16 13:00:00,72.66,72.74,72.63,72.66,33624.0,62.0897,62.1581,62.0641,62.0897,33624.0
2016-06-16 13:30:00,72.66,72.68,72.54,72.59,35774.0,62.0897,62.1068,61.9871,62.0299,35774.0
2016-06-16 14:00:00,72.59,72.79,72.58,72.74,27805.0,62.0299,62.2008,62.0213,62.1581,27805.0
2016-06-16 14:30:00,72.75,72.89,72.73,72.82,29898.0,62.1666,62.2862,62.1495,62.2264,29898.0
2016-06-16 15:00:00,72.82,72.95,72.82,72.94,20701.0,62.2264,62.3375,62.2264,62.329,20701.0
2016-06-16 15:30:00,72.95,73.02,72.78,72.79,112251.0,62.3375,62.3973,62.1922,62.2008,112251.0
2016-06-17 09:30:00,72.79,72.91,72.43,72.82,157604.0,62.2008,62.3033,61.8932,62.2264,157604.0
2016-06-17 10:00:00,72.82,72.89,72.66,72.69,67090.0,62.2264,62.2862,62.0897,62.1153,67090.0
2016-06-17 10:30:00,72.7,72.75,72.63,72.72,61786.0,62.1239,62.1666,62.0641,62.141,61786.0
2016-06-17 11:00:00,72.71,72.8,72.66,72.74,90913.0,62.1324,62.2093,62.0897,62.1581,90913.0
2016-06-17 11:30:00,72.73,72.94,72.73,72.86,29856.0,62.1495,62.329,62.1495,62.2606,29856.0
2016-06-17 12:00:00,72.86,72.98,72.86,72.96,19790.0,62.2606,62.3631,62.2606,62.346,19790.0
2016-06-17 12:30:00,72.96,72.97,72.86,72.87,23693.0,62.346,62.3546,62.2606,62.2691,23693.0
2016-06-17 13:00:00,72.86,72.99,72.84,72.98,38599.0,62.2606,62.3717,62.2435,62.3631,38599.0
2016-06-17 13:30:00,72.98,73.0,72.89,72.9,45173.0,62.3631,62.3802,62.2862,62.2948,45173.0
2016-06-17 14:00:00,72.92,72.93,72.83,72.88,24953.0,62.3119,62.3204,62.235,62.2777,24953.0
2016-06-17 14:30:00,72.88,72.92,72.85,72.87,89010.0,62.2777,62.3119,62.2521,62.2691,89010.0
2016-06-17 15:00:00,72.87,72.87,72.77,72.81,79232.0,62.2691,62.2691,62.1837,62.2179,79232.0
2016-06-17 15:30:00,72.8,73.0,72.72,72.99,241226.0,62.2093,62.3802,62.141,62.3717,241226.0
2016-06-20 09:30:00,73.3,73.57,73.28,73.53,71504.0,62.6366,62.8673,62.6195,62.8331,71504.0
2016-06-20 10:00:00,73.54,73.72,73.54,73.65,56771.0,62.8417,62.9955,62.8417,62.9357,56771.0
2016-06-20 10:30:00,73.65,73.76,73.6,73.75,43274.0,62.9357,63.0297,62.8929,63.0211,43274.0
2016-06-20 11:00:00,73.75,73.96,73.71,73.93,133917.0,63.0211,63.2006,62.9869,63.1749,133917.0
2016-06-20 11:30:00,73.95,74.01,73.84,74.01,92970.0,63.192,63.2433,63.098,63.2433,92970.0
2016-06-20 12:00:00,74.01,74.01,73.92,73.96,34210.0,63.2433,63.2433,63.1664,63.2006,34210.0
2016-06-20 12:30:00,73.95,73.97,73.77,73.79,20462.0,63.192,63.2091,63.0382,63.0553,20462.0
2016-06-20 13:00:00,73.79,73.83,73.75,73.81,19428.0,63.0553,63.0895,63.0211,63.0724,19428.0
2016-06-20 13:30:00,73.78,73.93,73.77,73.9,40401.0,63.0468,63.1749,63.0382,63.1493,40401.0
2016-06-20 14:00:00,73.9,73.92,73.79,73.81,35393.0,63.1493,63.1664,63.0553,63.0724,35393.0
2016-06-20 14:30:00,73.81,73.83,73.78,73.8,31600.0,63.0724,63.0895,63.0468,63.0638,31600.0
2016-06-20 15:00:00,73.8,73.82,73.75,73.78,57255.0,63.0638,63.0809,63.0211,63.0468,57255.0
2016-06-20 15:30:00,73.76,73.81,73.65,73.65,173285.0,63.0297,63.0724,62.9357,62.9357,173285.0
2016-06-21 09:30:00,73.75,74.05,73.66,73.83,132306.0,63.0211,63.2775,62.9442,63.0895,132306.0
2016-06-21 10:00:00,73.84,73.89,73.75,73.84,43967.0,63.098,63.1408,63.0211,63.098,43967.0
2016-06-21 10:30:00,73.85,73.95,73.81,73.81,44984.0,63.1066,63.192,63.0724,63.0724,44984.0
2016-06-21 11:00:00,73.81,73.92,73.78,73.89,34580.0,63.0724,63.1664,63.0468,63.1408,34580.0
2016-06-21 11:30:00,73.89,73.91,73.83,73.91,13973.0,63.1408,63.1578,63.0895,63.1578,13973.0
2016-06-21 12:00:00,73.91,73.95,73.86,73.9,17028.0,63.1578,63.192,63.1151,63.1493,17028.0
2016-06-21 12:30:00,73.91,73.94,73.89,73.91,18838.0,63.1578,63.1835,63.1408,63.1578,18838.0
2016-06-21 13:00:00,73.92,73.92,73.83,73.85,19794.0,63.1664,63.1664,63.0895,63.1066,19794.0
2016-06-21 13:30:00,73.84,73.88,73.77,73.86,23027.0,63.098,63.1322,63.0382,63.1151,23027.0
2016-06-21 14:00:00,73.84,73.99,73.83,73.94,52421.0,63.098,63.2262,63.0895,63.1835,52421.0
2016-06-21 14:30:00,73.94,73.95,73.86,73.89,99890.0,63.1835,63.192,63.1151,63.1408,99890.0
2016-06-21 15:00:00,73.89,73.96,73.85,73.89,109264.0,63.1408,63.2006,63.1066,63.1408,109264.0
2016-06-21 15:30:00,73.89,73.92,73.82,73.86,177550.0,63.1408,63.1664,63.0809,63.1151,177550.0
2016-06-22 09:30:00,73.96,74.22,73.85,74.1,102183.0,63.2006,63.4227,63.1066,63.3202,102183.0
2016-06-22 10:00:00,74.15,74.34,74.1,74.26,81266.0,63.3629,63.5253,63.3202,63.4569,81266.0
2016-06-22 10:30:00,74.26,74.41,74.24,74.4,87120.0,63.4569,63.5851,63.4398,63.5766,87120.0
2016-06-22 11:00:00,74.4,74.41,74.33,74.4,18971.0,63.5766,63.5851,63.5167,63.5766,18971.0
2016-06-22 11:30:00,74.4,74.47,74.32,74.43,37378.0,63.5766,63.6364,63.5082,63.6022,37378.0
2016-06-22 12:00:00,74.43,74.43,74.28,74.31,23003.0,63.6022,63.6022,63.474,63.4997,23003.0
2016-06-22 12:30:00,74.3,74.38,74.3,74.35,82629.0,63.4911,63.5595,63.4911,63.5338,82629.0
2016-06-22 13:00:00,74.33,74.34,74.18,74.26,96589.0,63.5167,63.5253,63.3886,63.4569,96589.0
2016-06-22 13:30:00,74.26,74.39,74.23,74.31,109744.0,63.4569,63.568,63.4313,63.4997,109744.0
2016-06-22 14:00:00,74.31,74.37,74.27,74.37,121321.0,63.4997,63.5509,63.4655,63.5509,121321.0
2016-06-22 14:30:00,74.37,74.37,74.27,74.29,80216.0,63.5509,63.5509,63.4655,63.4826,80216.0
2016-06-22 15:00:00,74.3,74.32,74.24,74.26,41583.0,63.4911,63.5082,63.4398,63.4569,41583.0
2016-06-22 15:30:00,74.27,74.31,74.24,74.3,79569.0,63.4655,63.4997,63.4398,63.4911,79569.0
2016-06-23 09:30:00,74.88,74.88,74.57,74.71,108360.0,63.9867,63.9867,63.7218,63.8415,108360.0
2016-06-23 10:00:00,74.75,74.79,74.66,74.69,88648.0,63.8756,63.9098,63.7987,63.8244,88648.0
2016-06-23 10:30:00,74.69,75.0,74.66,74.95,162658.0,63.8244,64.0893,63.7987,64.0466,162658.0
2016-06-23 11:00:00,74.95,75.06,74.82,74.86,66952.0,64.0466,64.1405,63.9355,63.9696,66952.0
2016-06-23 11:30:00,74.87,74.92,74.8,74.9,81291.0,63.9782,64.0209,63.9184,64.0038,81291.0
2016-06-23 12:00:00,74.9,74.93,74.84,74.91,58271.0,64.0038,64.0295,63.9526,64.0124,58271.0
2016-06-23 12:30:00,74.91,74.96,74.82,74.86,47281.0,64.0124,64.0551,63.9355,63.9696,47281.0
2016-06-23 13:00:00,74.86,74.89,74.8,74.82,15100.0,63.9696,63.9953,63.9184,63.9355,15100.0
2016-06-23 13:30:00,74.84,74.87,74.78,74.83,12625.0,63.9526,63.9782,63.9013,63.944,12625.0
2016-06-23 14:00:00,74.85,74.87,74.8,74.83,15173.0,63.9611,63.9782,63.9184,63.944,15173.0
2016-06-23 14:30:00,74.82,74.88,74.77,74.82,76135.0,63.9355,63.9867,63.8927,63.9355,76135.0
2016-06-23 15:00:00,74.84,74.84,74.74,74.76,103410.0,63.9526,63.9526,63.8671,63.8842,103410.0
2016-06-23 15:30:00,74.77,75.17,74.75,74.85,383162.0,63.8927,64.2345,63.8756,63.9611,383162.0
2016-06-24 09:30:00,72.97,74.21,72.78,74.1,183024.0,62.3546,63.4142,62.1922,63.3202,183024.0
2016-06-24 10:00:00,74.09,74.25,74.03,74.11,198857.0,63.3117,63.4484,63.2604,63.3288,198857.0
2016-06-24 10:30:00,74.12,74.46,74.11,74.2,147708.0,63.3373,63.6278,63.3288,63.4057,147708.0
2016-06-24 11:00:00,74.22,74.24,74.04,74.13,80850.0,63.4227,63.4398,63.2689,63.3458,80850.0
2016-06-24 11:30:00,74.11,74.18,73.93,73.99,135727.0,63.3288,63.3886,63.1749,63.2262,135727.0
2016-06-24 12:00:00,74.01,74.15,73.72,73.74,57858.0,63.2433,63.3629,62.9955,63.0126,57858.0
2016-06-24 12:30:00,73.71,73.71,73.45,73.51,43388.0,62.9869,62.9869,62.7648,62.816,43388.0
2016-06-24 13:00:00,73.49,73.55,73.37,73.38,87664.0,62.7989,62.8502,62.6964,62.7049,87664.0
2016-06-24 13:30:00,73.39,73.43,73.16,73.18,34255.0,62.7135,62.7477,62.517,62.534,34255.0
2016-06-24 14:00:00,73.2,73.27,73.06,73.07,45601.0,62.5511,62.611,62.4315,62.44,45601.0
2016-06-24 14:30:00,73.06,73.16,72.86,73.04,42804.0,62.4315,62.517,62.2606,62.4144,42804.0
2016-06-24 15:00:00,73.0,73.07,72.65,72.73,53779.0,62.3802,62.44,62.0811,62.1495,53779.0
2016-06-24 15:30:00,72.72,73.03,72.5,72.58,161376.0,62.141,62.4059,61.953,62.0213,161376.0
2016-06-27 09:30:00,72.19,72.22,71.68,71.82,97640.0,61.6881,61.7137,61.2523,61.3719,97640.0
2016-06-27 10:00:00,71.82,71.95,71.22,71.22,85560.0,61.3719,61.483,60.8592,60.8592,85560.0
2016-06-27 10:30:00,71.23,71.32,70.98,71.07,87699.0,60.8677,60.9446,60.6541,60.731,87699.0
2016-06-27 11:00:00,71.04,71.3,71.02,71.29,75450.0,60.7054,60.9275,60.6883,60.919,75450.0
2016-06-27 11:30:00,71.29,71.37,71.18,71.21,35755.0,60.919,60.9874,60.825,60.8506,35755.0
2016-06-27 12:00:00,71.23,71.44,71.16,71.4,46455.0,60.8677,61.0472,60.8079,61.013,46455.0
2016-06-27 12:30:00,71.41,71.42,71.18,71.28,46052.0,61.0215,61.0301,60.825,60.9104,46052.0
2016-06-27 13:00:00,71.27,71.54,71.26,71.48,37621.0,60.9019,61.1326,60.8934,61.0814,37621.0
2016-06-27 13:30:00,71.5,71.5,71.31,71.43,50421.0,61.0984,61.0984,60.9361,61.0386,50421.0
2016-06-27 14:00:00,71.43,71.45,71.24,71.41,49729.0,61.0386,61.0557,60.8763,61.0215,49729.0
2016-06-27 14:30:00,71.4,71.47,71.19,71.26,65793.0,61.013,61.0728,60.8335,60.8934,65793.0
2016-06-27 15:00:00,71.28,71.33,71.15,71.23,52342.0,60.9104,60.9532,60.7994,60.8677,52342.0
2016-06-27 15:30:00,71.23,71.5,71.21,71.28,141139.0,60.8677,61.0984,60.8506,60.9104,141139.0
2016-06-28 09:30:00,71.61,72.2,71.55,72.06,188533.0,61.1924,61.6966,61.1412,61.577,188533.0
2016-06-28 10:00:00,72.06,72.16,71.93,72.0,109530.0,61.577,61.6624,61.4659,61.5257,109530.0
2016-06-28 10:30:00,72.0,72.08,71.8,71.8,109737.0,61.5257,61.5941,61.3548,61.3548,109737.0
2016-06-28 11:00:00,71.81,71.82,71.61,71.66,100641.0,61.3633,61.3719,61.1924,61.2352,100641.0
2016-06-28 11:30:00,71.68,71.84,71.67,71.82,62363.0,61.2523,61.389,61.2437,61.3719,62363.0
2016-06-28 12:00:00,71.83,71.83,71.71,71.73,51891.0,61.3804,61.3804,61.2779,61.295,51891.0
2016-06-28 12:30:00,71.72,71.96,71.72,71.85,60211.0,61.2864,61.4915,61.2864,61.3975,60211.0
2016-06-28 13:00:00,71.84,71.87,71.76,71.78,81748.0,61.389,61.4146,61.3206,61.3377,81748.0
2016-06-28 13:30:00,71.77,71.84,71.75,71.84,115020.0,61.3292,61.389,61.3121,61.389,115020.0
2016-06-28 14:00:00,71.83,71.86,71.73,71.84,50252.0,61.3804,61.4061,61.295,61.389,50252.0
2016-06-28 14:30:00,71.84,72.17,71.84,72.15,135215.0,61.389,61.671,61.389,61.6539,135215.0
2016-06-28 15:00:00,72.15,72.15,71.96,72.0,132042.0,61.6539,61.6539,61.4915,61.5257,132042.0
2016-06-28 15:30:00,72.0,72.2,71.98,72.0,232018.0,61.5257,61.6966,61.5086,61.5257,232018.0
2016-06-29 09:30:00,72.3,73.0,71.96,72.88,106699.0,61.7821,62.3802,61.4915,62.2777,106699.0
2016-06-29 10:00:00,72.86,73.14,72.86,72.91,109547.0,62.2606,62.4999,62.2606,62.3033,109547.0
2016-06-29 10:30:00,72.9,72.97,72.09,72.27,306588.0,62.2948,62.3546,61.6026,61.7564,306588.0
2016-06-29 11:00:00,72.26,72.28,71.7,71.88,158448.0,61.7479,61.765,61.2693,61.4232,158448.0
2016-06-29 11:30:00,71.9,71.91,71.55,71.64,169322.0,61.4403,61.4488,61.1412,61.2181,169322.0
2016-06-29 12:00:00,71.63,72.03,71.61,71.92,51462.0,61.2095,61.5513,61.1924,61.4573,51462.0
2016-06-29 12:30:00,71.92,72.0,71.72,71.77,58480.0,61.4573,61.5257,61.2864,61.3292,58480.0
2016-06-29 13:00:00,71.77,71.91,71.65,71.68,110196.0,61.3292,61.4488,61.2266,61.2523,110196.0
2016-06-29 13:30:00,71.7,71.78,71.65,71.69,75899.0,61.2693,61.3377,61.2266,61.2608,75899.0
2016-06-29 14:00:00,71.7,72.24,71.7,72.17,28180.0,61.2693,61.7308,61.2693,61.671,28180.0
2016-06-29 14:30:00,72.18,72.28,72.14,72.14,29389.0,61.6795,61.765,61.6453,61.6453,29389.0
2016-06-29 15:00:00,72.14,72.32,72.09,72.24,71081.0,61.6453,61.7992,61.6026,61.7308,71081.0
2016-06-29 15:30:00,72.23,72.23,72.01,72.08,142177.0,61.7222,61.7222,61.5343,61.5941,142177.0
2016-06-30 09:30:00,72.37,72.37,72.02,72.15,74291.0,61.8419,61.8419,61.5428,61.6539,74291.0
2016-06-30 10:00:00,72.16,72.3,72.13,72.18,52641.0,61.6624,61.7821,61.6368,61.6795,52641.0
2016-06-30 10:30:00,72.19,72.33,72.18,72.27,113691.0,61.6881,61.8077,61.6795,61.7564,113691.0
2016-06-30 11:00:00,72.27,72.52,72.25,72.3,120429.0,61.7564,61.9701,61.7393,61.7821,120429.0
2016-06-30 11:30:00,72.3,72.56,72.3,72.51,84098.0,61.7821,62.0042,61.7821,61.9615,84098.0
2016-06-30 12:00:00,72.52,72.71,72.52,72.7,82024.0,61.9701,62.1324,61.9701,62.1239,82024.0
2016-06-30 12:30:00,72.7,72.7,72.46,72.61,45215.0,62.1239,62.1239,61.9188,62.047,45215.0
2016-06-30 13:00:00,72.64,72.68,72.52,72.56,44427.0,62.0726,62.1068,61.9701,62.0042,44427.0
2016-06-30 13:30:00,72.57,72.6,72.53,72.58,89936.0,62.0128,62.0384,61.9786,62.0213,89936.0
2016-06-30 14:00:00,72.58,72.74,72.58,72.68,70881.0,62.0213,62.1581,62.0213,62.1068,70881.0
2016-06-30 14:30:00,72.68,72.86,72.64,72.79,132268.0,62.1068,62.2606,62.0726,62.2008,132268.0
2016-06-30 15:00:00,72.79,72.94,72.79,72.9,113771.0,62.2008,62.329,62.2008,62.2948,113771.0
2016-06-30 15:30:00,72.89,73.25,72.75,73.25,299394.0,62.2862,62.5939,62.1666,62.5939,299394.0
2016-07-01 09:30:00,73.0,73.0,72.51,73.0,159783.0,62.3802,62.3802,61.9615,62.3802,159783.0
2016-07-01 10:00:00,73.11,73.11,72.72,72.76,70152.0,62.4742,62.4742,62.141,62.1751,70152.0
2016-07-01 10:30:00,72.77,72.85,72.72,72.8,62706.0,62.1837,62.2521,62.141,62.2093,62706.0
2016-07-01 11:00:00,72.79,72.88,72.69,72.77,61573.0,62.2008,62.2777,62.1153,62.1837,61573.0
2016-07-01 11:30:00,72.8,72.89,72.74,72.8,51375.0,62.2093,62.2862,62.1581,62.2093,51375.0
2016-07-01 12:00:00,72.79,72.8,72.62,72.64,21075.0,62.2008,62.2093,62.0555,62.0726,21075.0
2016-07-01 12:30:00,72.64,72.7,72.6,72.64,35028.0,62.0726,62.1239,62.0384,62.0726,35028.0
2016-07-01 13:00:00,72.65,72.79,72.63,72.68,20909.0,62.0811,62.2008,62.0641,62.1068,20909.0
2016-07-01 13:30:00,72.67,72.78,72.67,72.7,82238.0,62.0982,62.1922,62.0982,62.1239,82238.0
2016-07-01 14:00:00,72.71,72.76,72.7,72.76,35959.0,62.1324,62.1751,62.1239,62.1751,35959.0
2016-07-01 14:30:00,72.75,72.76,72.66,72.69,23547.0,62.1666,62.1751,62.0897,62.1153,23547.0
2016-07-01 15:00:00,72.69,72.78,72.6,72.65,41836.0,62.1153,62.1922,62.0384,62.0811,41836.0
2016-07-01 15:30:00,72.65,72.71,72.47,72.5,143032.0,62.0811,62.1324,61.9273,61.953,143032.0
2016-07-05 09:30:00,72.23,72.36,71.96,72.07,105543.0,61.7222,61.8333,61.4915,61.5855,105543.0
2016-07-05 10:00:00,72.07,72.16,71.84,72.07,69825.0,61.5855,61.6624,61.389,61.5855,69825.0
2016-07-05 10:30:00,72.07,72.17,71.94,71.96,52403.0,61.5855,61.671,61.4744,61.4915,52403.0
2016-07-05 11:00:00,71.97,72.1,71.9,71.96,49523.0,61.5001,61.6112,61.4403,61.4915,49523.0
2016-07-05 11:30:00,71.95,72.0,71.89,71.97,30127.0,61.483,61.5257,61.4317,61.5001,30127.0
2016-07-05 12:00:00,71.97,71.97,71.84,71.97,32169.0,61.5001,61.5001,61.389,61.5001,32169.0
2016-07-05 12:30:00,71.99,72.0,71.82,71.86,18079.0,61.5172,61.5257,61.3719,61.4061,18079.0
2016-07-05 13:00:00,71.85,71.9,71.8,71.8,33536.0,61.3975,61.4403,61.3548,61.3548,33536.0
2016-07-05 13:30:00,71.79,71.81,71.68,71.73,46084.0,61.3463,61.3633,61.2523,61.295,46084.0
2016-07-05 14:00:00,71.72,71.99,71.68,71.97,83613.0,61.2864,61.5172,61.2523,61.5001,83613.0
2016-07-05 14:30:00,71.98,72.09,71.93,72.07,71614.0,61.5086,61.6026,61.4659,61.5855,71614.0
2016-07-05 15:00:00,72.07,72.11,72.02,72.09,51562.0,61.5855,61.6197,61.5428,61.6026,51562.0
2016-07-05 15:30:00,72.09,72.19,72.04,72.08,157880.0,61.6026,61.6881,61.5599,61.5941,157880.0
2016-07-06 09:30:00,71.96,71.98,71.51,71.93,63005.0,61.4915,61.5086,61.107,61.4659,63005.0
2016-07-06 10:00:00,71.95,72.03,71.77,71.85,50529.0,61.483,61.5513,61.3292,61.3975,50529.0
2016-07-06 10:30:00,71.85,72.23,71.76,72.17,85885.0,61.3975,61.7222,61.3206,61.671,85885.0
2016-07-06 11:00:00,72.17,72.26,72.09,72.1,73839.0,61.671,61.7479,61.6026,61.6112,73839.0
2016-07-06 11:30:00,72.11,72.15,71.99,72.13,102081.0,61.6197,61.6539,61.5172,61.6368,102081.0
2016-07-06 12:00:00,72.14,72.27,72.13,72.16,51196.0,61.6453,61.7564,61.6368,61.6624,51196.0
2016-07-06 12:30:00,72.16,72.24,72.12,72.22,77715.0,61.6624,61.7308,61.6282,61.7137,77715.0
2016-07-06 13:00:00,72.23,72.27,72.09,72.15,91251.0,61.7222,61.7564,61.6026,61.6539,91251.0
2016-07-06 13:30:00,72.17,72.33,72.16,72.32,62700.0,61.671,61.8077,61.6624,61.7992,62700.0
2016-07-06 14:00:00,72.32,72.33,72.1,72.12,76626.0,61.7992,61.8077,61.6112,61.6282,76626.0
2016-07-06 14:30:00,72.12,72.34,72.1,72.3,102399.0,61.6282,61.8162,61.6112,61.7821,102399.0
2016-07-06 15:00:00,72.3,72.32,72.12,72.16,52682.0,61.7821,61.7992,61.6282,61.6624,52682.0
2016-07-06 15:30:00,72.16,72.3,72.15,72.26,249352.0,61.6624,61.7821,61.6539,61.7479,249352.0
2016-07-07 09:30:00,72.16,72.85,72.16,72.81,47575.0,61.6624,62.2521,61.6624,62.2179,47575.0
2016-07-07 10:00:00,72.8,72.9,72.76,72.84,40483.0,62.2093,62.2948,62.1751,62.2435,40483.0
2016-07-07 10:30:00,72.81,72.85,72.62,72.67,24160.0,62.2179,62.2521,62.0555,62.0982,24160.0
2016-07-07 11:00:00,72.62,72.68,72.43,72.47,43134.0,62.0555,62.1068,61.8932,61.9273,43134.0
2016-07-07 11:30:00,72.47,72.48,72.32,72.41,69803.0,61.9273,61.9359,61.7992,61.8761,69803.0
2016-07-07 12:00:00,72.41,72.5,72.37,72.43,130275.0,61.8761,61.953,61.8419,61.8932,130275.0
2016-07-07 12:30:00,72.43,72.48,72.22,72.25,90104.0,61.8932,61.9359,61.7137,61.7393,90104.0
2016-07-07 13:00:00,72.24,72.34,72.21,72.31,79845.0,61.7308,61.8162,61.7052,61.7906,79845.0
2016-07-07 13:30:00,72.31,72.45,72.29,72.31,36197.0,61.7906,61.9102,61.7735,61.7906,36197.0
2016-07-07 14:00:00,72.31,72.42,72.08,72.08,72483.0,61.7906,61.8846,61.5941,61.5941,72483.0
2016-07-07 14:30:00,72.12,72.23,72.1,72.13,238476.0,61.6282,61.7222,61.6112,61.6368,238476.0
2016-07-07 15:00:00,72.13,72.33,72.12,72.27,230344.0,61.6368,61.8077,61.6282,61.7564,230344.0
2016-07-07 15:30:00,72.28,72.31,72.13,72.2,220056.0,61.765,61.7906,61.6368,61.6966,220056.0
2016-07-08 09:30:00,72.41,73.19,72.34,73.08,103396.0,61.8761,62.5426,61.8162,62.4486,103396.0
2016-07-08 10:00:00,73.11,73.21,73.09,73.18,48421.0,62.4742,62.5597,62.4571,62.534,48421.0
2016-07-08 10:30:00,73.17,73.38,73.14,73.37,51115.0,62.5255,62.7049,62.4999,62.6964,51115.0
2016-07-08 11:00:00,73.37,73.52,73.25,73.5,55172.0,62.6964,62.8246,62.5939,62.8075,55172.0
2016-07-08 11:30:00,73.49,73.57,73.41,73.53,36646.0,62.7989,62.8673,62.7306,62.8331,36646.0
2016-07-08 12:00:00,73.53,73.6,73.48,73.52,28930.0,62.8331,62.8929,62.7904,62.8246,28930.0
2016-07-08 12:30:00,73.53,73.66,73.53,73.58,23115.0,62.8331,62.9442,62.8331,62.8759,23115.0
2016-07-08 13:00:00,73.58,73.6,73.51,73.58,26965.0,62.8759,62.8929,62.816,62.8759,26965.0
2016-07-08 13:30:00,73.58,73.72,73.57,73.69,23097.0,62.8759,62.9955,62.8673,62.9699,23097.0
2016-07-08 14:00:00,73.71,73.88,73.68,73.83,21283.0,62.9869,63.1322,62.9613,63.0895,21283.0
2016-07-08 14:30:00,73.83,73.9,73.77,73.77,31432.0,63.0895,63.1493,63.0382,63.0382,31432.0
2016-07-08 15:00:00,73.77,73.77,73.65,73.69,57023.0,63.0382,63.0382,62.9357,62.9699,57023.0
2016-07-08 15:30:00,73.69,73.81,73.66,73.74,115248.0,62.9699,63.0724,62.9442,63.0126,115248.0
2016-07-11 09:30:00,73.52,74.27,73.52,74.14,55759.0,62.8246,63.4655,62.8246,63.3544,55759.0
2016-07-11 10:00:00,74.15,74.15,73.99,74.07,47853.0,63.3629,63.3629,63.2262,63.2946,47853.0
2016-07-11 10:30:00,74.07,74.34,74.07,74.34,24115.0,63.2946,63.5253,63.2946,63.5253,24115.0
2016-07-11 11:00:00,74.29,74.54,74.29,74.4,18880.0,63.4826,63.6962,63.4826,63.5766,18880.0
2016-07-11 11:30:00,74.39,74.46,74.19,74.21,24716.0,63.568,63.6278,63.3971,63.4142,24716.0
2016-07-11 12:00:00,74.22,74.33,74.18,74.3,24290.0,63.4227,63.5167,63.3886,63.4911,24290.0
2016-07-11 12:30:00,74.32,74.48,74.32,74.48,18291.0,63.5082,63.6449,63.5082,63.6449,18291.0
2016-07-11 13:00:00,74.48,74.56,74.44,74.46,20338.0,63.6449,63.7133,63.6107,63.6278,20338.0
2016-07-11 13:30:00,74.46,74.51,74.43,74.43,20062.0,63.6278,63.6706,63.6022,63.6022,20062.0
2016-07-11 14:00:00,74.43,74.46,74.4,74.45,12950.0,63.6022,63.6278,63.5766,63.6193,12950.0
2016-07-11 14:30:00,74.45,74.47,74.4,74.43,9047.0,63.6193,63.6364,63.5766,63.6022,9047.0
2016-07-11 15:00:00,74.43,74.51,74.39,74.39,40233.0,63.6022,63.6706,63.568,63.568,40233.0
2016-07-11 15:30:00,74.4,74.43,74.36,74.38,119361.0,63.5766,63.6022,63.5424,63.5595,119361.0
2016-07-12 09:30:00,74.8,75.08,74.62,75.07,50214.0,63.9184,64.1576,63.7646,64.1491,50214.0
2016-07-12 10:00:00,75.02,75.14,74.96,75.12,32109.0,64.1064,64.2089,64.0551,64.1918,32109.0
2016-07-12 10:30:00,75.13,75.13,74.97,75.02,19438.0,64.2004,64.2004,64.0636,64.1064,19438.0
2016-07-12 11:00:00,75.01,75.03,74.95,75.01,14564.0,64.0978,64.1149,64.0466,64.0978,14564.0
2016-07-12 11:30:00,75.0,75.0,74.87,74.92,10541.0,64.0893,64.0893,63.9782,64.0209,10541.0
2016-07-12 12:00:00,74.94,74.96,74.89,74.91,8600.0,64.038,64.0551,63.9953,64.0124,8600.0
2016-07-12 12:30:00,74.91,74.96,74.87,74.94,10222.0,64.0124,64.0551,63.9782,64.038,10222.0
2016-07-12 13:00:00,74.94,74.99,74.89,74.98,11329.0,64.038,64.0807,63.9953,64.0722,11329.0
2016-07-12 13:30:00,74.99,75.12,74.99,75.12,11142.0,64.0807,64.1918,64.0807,64.1918,11142.0
2016-07-12 14:00:00,75.13,75.26,75.1,75.25,31755.0,64.2004,64.3115,64.1747,64.3029,31755.0
2016-07-12 14:30:00,75.25,75.28,75.17,75.17,18621.0,64.3029,64.3285,64.2345,64.2345,18621.0
2016-07-12 15:00:00,75.18,75.32,75.18,75.32,23548.0,64.2431,64.3627,64.2431,64.3627,23548.0
2016-07-12 15:30:00,75.31,75.37,75.29,75.33,63645.0,64.3542,64.4055,64.3371,64.3713,63645.0
2016-07-13 09:30:00,75.54,75.66,75.37,75.57,35958.0,64.5507,64.6533,64.4055,64.5764,35958.0
2016-07-13 10:00:00,75.58,75.62,75.38,75.55,21242.0,64.5849,64.6191,64.414,64.5593,21242.0
2016-07-13 10:30:00,75.57,75.89,75.55,75.72,28239.0,64.5764,64.8498,64.5593,64.7045,28239.0
2016-07-13 11:00:00,75.72,75.84,75.6,75.6,33524.0,64.7045,64.8071,64.602,64.602,33524.0
2016-07-13 11:30:00,75.57,75.57,75.47,75.54,26426.0,64.5764,64.5764,64.4909,64.5507,26426.0
2016-07-13 12:00:00,75.53,75.61,75.51,75.53,15508.0,64.5422,64.6105,64.5251,64.5422,15508.0
2016-07-13 12:30:00,75.52,75.62,75.46,75.61,20842.0,64.5336,64.6191,64.4824,64.6105,20842.0
2016-07-13 13:00:00,75.6,75.72,75.59,75.6,10057.0,64.602,64.7045,64.5934,64.602,10057.0
2016-07-13 13:30:00,75.6,75.72,75.56,75.66,10578.0,64.602,64.7045,64.5678,64.6533,10578.0
2016-07-13 14:00:00,75.66,75.71,75.61,75.71,40178.0,64.6533,64.696,64.6105,64.696,40178.0
2016-07-13 14:30:00,75.71,75.78,75.67,75.78,28000.0,64.696,64.7558,64.6618,64.7558,28000.0
2016-07-13 15:00:00,75.78,75.84,75.65,75.68,23828.0,64.7558,64.8071,64.6447,64.6704,23828.0
2016-07-13 15:30:00,75.67,75.7,75.54,75.55,107361.0,64.6618,64.6874,64.5507,64.5593,107361.0
2016-07-14 09:30:00,76.0,76.1,75.27,75.38,287521.0,64.9438,65.0293,64.32,64.414,287521.0
2016-07-14 10:00:00,75.38,75.55,75.36,75.45,178793.0,64.414,64.5593,64.3969,64.4738,178793.0
2016-07-14 10:30:00,75.44,75.58,75.25,75.26,79189.0,64.4653,64.5849,64.3029,64.3115,79189.0
2016-07-14 11:00:00,75.25,75.31,75.13,75.19,110901.0,64.3029,64.3542,64.2004,64.2516,110901.0
2016-07-14 11:30:00,75.17,75.18,74.89,74.96,46991.0,64.2345,64.2431,63.9953,64.0551,46991.0
2016-07-14 12:00:00,74.97,75.01,74.87,74.93,19773.0,64.0636,64.0978,63.9782,64.0295,19773.0
2016-07-14 12:30:00,74.92,75.1,74.92,75.07,15179.0,64.0209,64.1747,64.0209,64.1491,15179.0
2016-07-14 13:00:00,75.07,75.07,74.95,75.01,21993.0,64.1491,64.1491,64.0466,64.0978,21993.0
2016-07-14 13:30:00,75.02,75.14,75.01,75.14,23365.0,64.1064,64.2089,64.0978,64.2089,23365.0
2016-07-14 14:00:00,75.14,75.21,75.12,75.12,42237.0,64.2089,64.2687,64.1918,64.1918,42237.0
2016-07-14 14:30:00,75.12,75.16,75.08,75.1,33725.0,64.1918,64.226,64.1576,64.1747,33725.0
2016-07-14 15:00:00,75.11,75.21,75.07,75.14,32159.0,64.1833,64.2687,64.1491,64.2089,32159.0
2016-07-14 15:30:00,75.14,75.24,75.0,75.2,169102.0,64.2089,64.2944,64.0893,64.2602,169102.0
2016-07-15 09:30:00,75.38,75.38,74.99,75.29,67296.0,64.414,64.414,64.0807,64.3371,67296.0
2016-07-15 10:00:00,75.33,75.58,75.27,75.27,85057.0,64.3713,64.5849,64.32,64.32,85057.0
2016-07-15 10:30:00,75.27,75.27,75.16,75.17,137090.0,64.32,64.32,64.226,64.2345,137090.0
2016-07-15 11:00:00,75.17,75.18,75.03,75.09,28142.0,64.2345,64.2431,64.1149,64.1662,28142.0
2016-07-15 11:30:00,75.1,75.24,75.1,75.19,26145.0,64.1747,64.2944,64.1747,64.2516,26145.0
2016-07-15 12:00:00,75.2,75.3,75.17,75.26,59822.0,64.2602,64.3456,64.2345,64.3115,59822.0
2016-07-15 12:30:00,75.26,75.28,75.11,75.12,31955.0,64.3115,64.3285,64.1833,64.1918,31955.0
2016-07-15 13:00:00,75.14,75.15,75.1,75.13,24935.0,64.2089,64.2175,64.1747,64.2004,24935.0
2016-07-15 13:30:00,75.14,75.15,75.11,75.14,18906.0,64.2089,64.2175,64.1833,64.2089,18906.0
2016-07-15 14:00:00,75.14,75.15,75.12,75.13,41523.0,64.2089,64.2175,64.1918,64.2004,41523.0
2016-07-15 14:30:00,75.14,75.26,75.12,75.18,87396.0,64.2089,64.3115,64.1918,64.2431,87396.0
2016-07-15 15:00:00,75.18,75.18,75.03,75.05,220969.0,64.2431,64.2431,64.1149,64.132,220969.0
2016-07-15 15:30:00,75.06,75.14,74.96,75.1,335553.0,64.1405,64.2089,64.0551,64.1747,335553.0
2016-07-18 09:30:00,75.31,75.73,75.18,75.49,95119.0,64.3542,64.7131,64.2431,64.508,95119.0
2016-07-18 10:00:00,75.49,75.64,75.47,75.62,41160.0,64.508,64.6362,64.4909,64.6191,41160.0
2016-07-18 10:30:00,75.62,75.69,75.62,75.67,39450.0,64.6191,64.6789,64.6191,64.6618,39450.0
2016-07-18 11:00:00,75.68,75.76,75.64,75.68,36093.0,64.6704,64.7387,64.6362,64.6704,36093.0
2016-07-18 11:30:00,75.69,75.74,75.56,75.67,16777.0,64.6789,64.7216,64.5678,64.6618,16777.0
2016-07-18 12:00:00,75.64,75.67,75.58,75.64,18171.0,64.6362,64.6618,64.5849,64.6362,18171.0
2016-07-18 12:30:00,75.63,75.69,75.55,75.59,23554.0,64.6276,64.6789,64.5593,64.5934,23554.0
2016-07-18 13:00:00,75.59,75.62,75.5,75.59,44426.0,64.5934,64.6191,64.5165,64.5934,44426.0
2016-07-18 13:30:00,75.59,75.76,75.59,75.76,18883.0,64.5934,64.7387,64.5934,64.7387,18883.0
2016-07-18 14:00:00,75.76,75.79,75.66,75.69,10660.0,64.7387,64.7644,64.6533,64.6789,10660.0
2016-07-18 14:30:00,75.69,75.74,75.62,75.74,25283.0,64.6789,64.7216,64.6191,64.7216,25283.0
2016-07-18 15:00:00,75.75,75.76,75.65,75.66,47730.0,64.7302,64.7387,64.6447,64.6533,47730.0
2016-07-18 15:30:00,75.67,75.93,75.6,75.93,183307.0,64.6618,64.884,64.602,64.884,183307.0
2016-07-19 09:30:00,75.7,75.85,75.61,75.82,25298.0,64.6874,64.8156,64.6105,64.79,25298.0
2016-07-19 10:00:00,75.81,75.86,75.65,75.83,33413.0,64.7814,64.8242,64.6447,64.7985,33413.0
2016-07-19 10:30:00,75.82,76.04,75.82,76.04,37702.0,64.79,64.978,64.79,64.978,37702.0
2016-07-19 11:00:00,76.05,76.17,76.04,76.14,75799.0,64.9865,65.0891,64.978,65.0634,75799.0
2016-07-19 11:30:00,76.14,76.18,76.05,76.05,30287.0,65.0634,65.0976,64.9865,64.9865,30287.0
2016-07-19 12:00:00,76.04,76.1,76.0,76.03,18355.0,64.978,65.0293,64.9438,64.9694,18355.0
2016-07-19 12:30:00,76.02,76.06,76.01,76.02,11161.0,64.9609,64.9951,64.9523,64.9609,11161.0
2016-07-19 13:00:00,76.01,76.02,75.87,75.88,13830.0,64.9523,64.9609,64.8327,64.8413,13830.0
2016-07-19 13:30:00,75.91,75.96,75.9,75.92,15019.0,64.8669,64.9096,64.8583,64.8754,15019.0
2016-07-19 14:00:00,75.92,75.99,75.9,75.95,11244.0,64.8754,64.9353,64.8583,64.9011,11244.0
2016-07-19 14:30:00,75.95,75.95,75.82,75.82,33386.0,64.9011,64.9011,64.79,64.79,33386.0
2016-07-19 15:00:00,75.81,75.92,75.81,75.91,42051.0,64.7814,64.8754,64.7814,64.8669,42051.0
2016-07-19 15:30:00,75.91,75.97,75.86,75.95,134217.0,64.8669,64.9182,64.8242,64.9011,134217.0
2016-07-20 09:30:00,76.0,76.13,75.82,76.13,16102.0,64.9438,65.0549,64.79,65.0549,16102.0
2016-07-20 10:00:00,76.15,76.42,76.14,76.42,24427.0,65.072,65.3027,65.0634,65.3027,24427.0
2016-07-20 10:30:00,76.42,76.6,76.37,76.57,21855.0,65.3027,65.4565,65.26,65.4309,21855.0
2016-07-20 11:00:00,76.56,76.61,76.51,76.61,27038.0,65.4223,65.4651,65.3796,65.4651,27038.0
2016-07-20 11:30:00,76.61,76.7,76.54,76.65,27899.0,65.4651,65.542,65.4052,65.4992,27899.0
2016-07-20 12:00:00,76.65,76.67,76.48,76.62,89580.0,65.4992,65.5163,65.354,65.4736,89580.0
2016-07-20 12:30:00,76.61,76.71,76.57,76.7,28640.0,65.4651,65.5505,65.4309,65.542,28640.0
2016-07-20 13:00:00,76.67,76.77,76.62,76.77,33925.0,65.5163,65.6018,65.4736,65.6018,33925.0
2016-07-20 13:30:00,76.77,76.78,76.7,76.75,31134.0,65.6018,65.6103,65.542,65.5847,31134.0
2016-07-20 14:00:00,76.75,76.75,76.69,76.74,17276.0,65.5847,65.5847,65.5334,65.5761,17276.0
2016-07-20 14:30:00,76.73,76.9,76.73,76.85,66737.0,65.5676,65.7129,65.5676,65.6701,66737.0
2016-07-20 15:00:00,76.85,76.85,76.67,76.69,16238.0,65.6701,65.6701,65.5163,65.5334,16238.0
2016-07-20 15:30:00,76.69,76.76,76.68,76.7,40020.0,65.5334,65.5932,65.5249,65.542,40020.0
2016-07-21 09:30:00,76.47,76.5,76.27,76.32,26718.0,65.3454,65.3711,65.1745,65.2172,26718.0
2016-07-21 10:00:00,76.3,76.5,76.28,76.34,41163.0,65.2002,65.3711,65.1831,65.2343,41163.0
2016-07-21 10:30:00,76.36,76.51,76.31,76.39,37748.0,65.2514,65.3796,65.2087,65.2771,37748.0
2016-07-21 11:00:00,76.36,76.47,76.31,76.39,37349.0,65.2514,65.3454,65.2087,65.2771,37349.0
2016-07-21 11:30:00,76.39,76.39,76.17,76.2,38994.0,65.2771,65.2771,65.0891,65.1147,38994.0
2016-07-21 12:00:00,76.21,76.31,76.21,76.3,12454.0,65.1233,65.2087,65.1233,65.2002,12454.0
2016-07-21 12:30:00,76.31,76.31,76.19,76.22,18409.0,65.2087,65.2087,65.1062,65.1318,18409.0
2016-07-21 13:00:00,76.23,76.26,76.19,76.25,10156.0,65.1403,65.166,65.1062,65.1574,10156.0
2016-07-21 13:30:00,76.26,76.27,76.08,76.1,33140.0,65.166,65.1745,65.0122,65.0293,33140.0
2016-07-21 14:00:00,76.11,76.13,75.93,75.94,38994.0,65.0378,65.0549,64.884,64.8925,38994.0
2016-07-21 14:30:00,75.93,75.96,75.71,75.73,13626.0,64.884,64.9096,64.696,64.7131,13626.0
2016-07-21 15:00:00,75.75,75.78,75.62,75.72,17497.0,64.7302,64.7558,64.6191,64.7045,17497.0
2016-07-21 15:30:00,75.72,75.84,75.7,75.76,40606.0,64.7045,64.8071,64.6874,64.7387,40606.0
2016-07-22 09:30:00,75.72,76.04,75.63,75.88,36285.0,64.7045,64.978,64.6276,64.8413,36285.0
2016-07-22 10:00:00,75.86,75.96,75.75,75.78,17358.0,64.8242,64.9096,64.7302,64.7558,17358.0
2016-07-22 10:30:00,75.77,75.96,75.77,75.91,26125.0,64.7473,64.9096,64.7473,64.8669,26125.0
2016-07-22 11:00:00,75.89,75.92,75.82,75.9,30064.0,64.8498,64.8754,64.79,64.8583,30064.0
2016-07-22 11:30:00,75.9,76.06,75.89,76.06,19114.0,64.8583,64.9951,64.8498,64.9951,19114.0
2016-07-22 12:00:00,76.06,76.07,75.93,75.99,11447.0,64.9951,65.0036,64.884,64.9353,11447.0
2016-07-22 12:30:00,75.98,76.11,75.98,76.08,52344.0,64.9267,65.0378,64.9267,65.0122,52344.0
2016-07-22 13:00:00,76.07,76.15,76.03,76.15,19553.0,65.0036,65.072,64.9694,65.072,19553.0
2016-07-22 13:30:00,76.15,76.2,76.09,76.12,18153.0,65.072,65.1147,65.0207,65.0463,18153.0
2016-07-22 14:00:00,76.12,76.16,76.06,76.08,8812.0,65.0463,65.0805,64.9951,65.0122,8812.0
2016-07-22 14:30:00,76.09,76.09,76.02,76.03,11176.0,65.0207,65.0207,64.9609,64.9694,11176.0
2016-07-22 15:00:00,76.03,76.05,75.93,76.0,49277.0,64.9694,64.9865,64.884,64.9438,49277.0
2016-07-22 15:30:00,76.0,76.09,75.99,76.05,31503.0,64.9438,65.0207,64.9353,64.9865,31503.0
2016-07-25 09:30:00,76.09,76.29,75.97,76.17,21972.0,65.0207,65.1916,64.9182,65.0891,21972.0
2016-07-25 10:00:00,76.15,76.29,76.04,76.09,22262.0,65.072,65.1916,64.978,65.0207,22262.0
2016-07-25 10:30:00,76.11,76.12,76.04,76.08,14303.0,65.0378,65.0463,64.978,65.0122,14303.0
2016-07-25 11:00:00,76.07,76.21,76.04,76.19,34581.0,65.0036,65.1233,64.978,65.1062,34581.0
2016-07-25 11:30:00,76.19,76.19,76.0,76.02,17368.0,65.1062,65.1062,64.9438,64.9609,17368.0
2016-07-25 12:00:00,76.05,76.12,76.02,76.07,9600.0,64.9865,65.0463,64.9609,65.0036,9600.0
2016-07-25 12:30:00,76.07,76.24,76.07,76.22,10983.0,65.0036,65.1489,65.0036,65.1318,10983.0
2016-07-25 13:00:00,76.22,76.27,76.17,76.26,8352.0,65.1318,65.1745,65.0891,65.166,8352.0
2016-07-25 13:30:00,76.27,76.27,76.2,76.21,5061.0,65.1745,65.1745,65.1147,65.1233,5061.0
2016-07-25 14:00:00,76.2,76.29,76.2,76.27,10584.0,65.1147,65.1916,65.1147,65.1745,10584.0
2016-07-25 14:30:00,76.28,76.3,76.25,76.28,17376.0,65.1831,65.2002,65.1574,65.1831,17376.0
2016-07-25 15:00:00,76.27,76.29,76.21,76.26,13495.0,65.1745,65.1916,65.1233,65.166,13495.0
2016-07-25 15:30:00,76.27,76.49,76.27,76.49,60066.0,65.1745,65.3625,65.1745,65.3625,60066.0
2016-07-26 09:30:00,76.82,77.0,76.36,76.45,42915.0,65.6445,65.7983,65.2514,65.3283,42915.0
2016-07-26 10:00:00,76.48,76.58,76.35,76.57,32223.0,65.354,65.4394,65.2429,65.4309,32223.0
2016-07-26 10:30:00,76.59,76.59,76.46,76.56,27060.0,65.448,65.448,65.3369,65.4223,27060.0
2016-07-26 11:00:00,76.49,76.63,76.46,76.62,23947.0,65.3625,65.4822,65.3369,65.4736,23947.0
2016-07-26 11:30:00,76.62,76.65,76.54,76.63,13110.0,65.4736,65.4992,65.4052,65.4822,13110.0
2016-07-26 12:00:00,76.61,76.67,76.55,76.67,10223.0,65.4651,65.5163,65.4138,65.5163,10223.0
2016-07-26 12:30:00,76.66,76.81,76.63,76.81,7713.0,65.5078,65.636,65.4822,65.636,7713.0
2016-07-26 13:00:00,76.79,76.79,76.62,76.66,25444.0,65.6189,65.6189,65.4736,65.5078,25444.0
2016-07-26 13:30:00,76.63,76.72,76.58,76.63,20460.0,65.4822,65.5591,65.4394,65.4822,20460.0
2016-07-26 14:00:00,76.64,77.26,76.64,77.16,72405.0,65.4907,66.0205,65.4907,65.935,72405.0
2016-07-26 14:30:00,77.15,77.2,76.79,76.81,31975.0,65.9265,65.9692,65.6189,65.636,31975.0
2016-07-26 15:00:00,76.8,76.91,76.76,76.83,15444.0,65.6274,65.7214,65.5932,65.6531,15444.0
2016-07-26 15:30:00,76.84,77.05,76.84,77.0,61624.0,65.6616,65.8411,65.6616,65.7983,61624.0
2016-07-27 09:30:00,76.98,77.22,76.79,77.19,35384.0,65.7812,65.9863,65.6189,65.9607,35384.0
2016-07-27 10:00:00,77.2,77.23,76.83,76.83,18894.0,65.9692,65.9949,65.6531,65.6531,18894.0
2016-07-27 10:30:00,76.81,76.83,76.62,76.82,26695.0,65.636,65.6531,65.4736,65.6445,26695.0
2016-07-27 11:00:00,76.8,76.95,76.78,76.95,21979.0,65.6274,65.7556,65.6103,65.7556,21979.0
2016-07-27 11:30:00,76.96,76.96,76.76,76.78,9400.0,65.7641,65.7641,65.5932,65.6103,9400.0
2016-07-27 12:00:00,76.77,76.78,76.64,76.65,4000.0,65.6018,65.6103,65.4907,65.4992,4000.0
2016-07-27 12:30:00,76.66,76.78,76.66,76.77,5901.0,65.5078,65.6103,65.5078,65.6018,5901.0
2016-07-27 13:00:00,76.78,76.92,76.75,76.92,7600.0,65.6103,65.73,65.5847,65.73,7600.0
2016-07-27 13:30:00,76.9,76.98,76.86,76.95,13148.0,65.7129,65.7812,65.6787,65.7556,13148.0
2016-07-27 14:00:00,76.93,77.09,76.82,77.05,23814.0,65.7385,65.8752,65.6445,65.8411,23814.0
2016-07-27 14:30:00,77.04,77.1,76.94,77.05,13030.0,65.8325,65.8838,65.7471,65.8411,13030.0
2016-07-27 15:00:00,77.05,77.32,77.03,77.22,36717.0,65.8411,66.0718,65.824,65.9863,36717.0
2016-07-27 15:30:00,77.19,77.2,76.9,77.0,158780.0,65.9607,65.9692,65.7129,65.7983,158780.0
2016-07-28 09:30:00,77.38,77.85,76.88,77.07,112020.0,66.123,66.5247,65.6958,65.8581,112020.0
2016-07-28 10:00:00,77.15,77.5,77.14,77.49,155849.0,65.9265,66.2256,65.918,66.217,155849.0
2016-07-28 10:30:00,77.5,77.5,77.22,77.26,58945.0,66.2256,66.2256,65.9863,66.0205,58945.0
2016-07-28 11:00:00,77.23,77.27,77.04,77.21,36330.0,65.9949,66.029,65.8325,65.9778,36330.0
2016-07-28 11:30:00,77.18,77.22,77.0,77.19,22018.0,65.9521,65.9863,65.7983,65.9607,22018.0
2016-07-28 12:00:00,77.2,77.3,77.16,77.24,26224.0,65.9692,66.0547,65.935,66.0034,26224.0
2016-07-28 12:30:00,77.22,77.31,77.19,77.3,43860.0,65.9863,66.0632,65.9607,66.0547,43860.0
2016-07-28 13:00:00,77.29,77.39,77.27,77.38,11800.0,66.0461,66.1316,66.029,66.123,11800.0
2016-07-28 13:30:00,77.37,77.37,77.31,77.36,15912.0,66.1145,66.1145,66.0632,66.106,15912.0
2016-07-28 14:00:00,77.37,77.38,77.3,77.32,17925.0,66.1145,66.123,66.0547,66.0718,17925.0
2016-07-28 14:30:00,77.32,77.52,77.3,77.46,27414.0,66.0718,66.2427,66.0547,66.1914,27414.0
2016-07-28 15:00:00,77.45,77.5,77.41,77.5,44158.0,66.1829,66.2256,66.1487,66.2256,44158.0
2016-07-28 15:30:00,77.49,77.62,77.39,77.42,168196.0,66.217,66.3281,66.1316,66.1572,168196.0
2016-07-29 09:30:00,77.05,77.39,76.59,76.63,57057.0,65.8411,66.1316,65.448,65.4822,57057.0
2016-07-29 10:00:00,76.6,76.61,76.29,76.4,66193.0,65.4565,65.4651,65.1916,65.2856,66193.0
2016-07-29 10:30:00,76.41,76.79,76.4,76.76,60861.0,65.2942,65.6189,65.2856,65.5932,60861.0
2016-07-29 11:00:00,76.77,76.83,76.57,76.6,44548.0,65.6018,65.6531,65.4309,65.4565,44548.0
2016-07-29 11:30:00,76.6,76.64,76.5,76.53,35544.0,65.4565,65.4907,65.3711,65.3967,35544.0
2016-07-29 12:00:00,76.54,76.55,76.39,76.41,62018.0,65.4052,65.4138,65.2771,65.2942,62018.0
2016-07-29 12:30:00,76.4,76.41,75.9,75.9,136628.0,65.2856,65.2942,64.8583,64.8583,136628.0
2016-07-29 13:00:00,75.9,75.93,75.45,75.68,231538.0,64.8583,64.884,64.4738,64.6704,231538.0
2016-07-29 13:30:00,75.68,75.71,75.6,75.61,40207.0,64.6704,64.696,64.602,64.6105,40207.0
2016-07-29 14:00:00,75.62,75.67,75.54,75.59,50871.0,64.6191,64.6618,64.5507,64.5934,50871.0
2016-07-29 14:30:00,75.6,75.85,75.58,75.85,34228.0,64.602,64.8156,64.5849,64.8156,34228.0
2016-07-29 15:00:00,75.86,75.88,75.7,75.7,44231.0,64.8242,64.8413,64.6874,64.6874,44231.0
2016-07-29 15:30:00,75.7,75.85,75.66,75.71,113458.0,64.6874,64.8156,64.6533,64.696,113458.0
2016-08-01 09:30:00,75.62,75.92,75.58,75.61,70781.0,64.6191,64.8754,64.5849,64.6105,70781.0
2016-08-01 10:00:00,75.7,75.9,75.63,75.83,56365.0,64.6874,64.8583,64.6276,64.7985,56365.0
2016-08-01 10:30:00,75.83,76.03,75.82,76.0,18344.0,64.7985,64.9694,64.79,64.9438,18344.0
2016-08-01 11:00:00,76.0,76.29,75.98,76.23,33009.0,64.9438,65.1916,64.9267,65.1403,33009.0
2016-08-01 11:30:00,76.26,76.26,76.1,76.11,15348.0,65.166,65.166,65.0293,65.0378,15348.0
2016-08-01 12:00:00,76.11,76.17,75.93,76.17,21407.0,65.0378,65.0891,64.884,65.0891,21407.0
2016-08-01 12:30:00,76.17,76.31,76.15,76.23,18137.0,65.0891,65.2087,65.072,65.1403,18137.0
2016-08-01 13:00:00,76.22,76.29,76.15,76.27,18624.0,65.1318,65.1916,65.072,65.1745,18624.0
2016-08-01 13:30:00,76.26,76.3,76.19,76.29,54445.0,65.166,65.2002,65.1062,65.1916,54445.0
2016-08-01 14:00:00,76.3,76.33,76.23,76.27,30949.0,65.2002,65.2258,65.1403,65.1745,30949.0
2016-08-01 14:30:00,76.27,76.43,76.26,76.42,26025.0,65.1745,65.3112,65.166,65.3027,26025.0
2016-08-01 15:00:00,76.42,76.44,76.32,76.34,35969.0,65.3027,65.3198,65.2172,65.2343,35969.0
2016-08-01 15:30:00,76.35,76.58,76.35,76.58,176536.0,65.2429,65.4394,65.2429,65.4394,176536.0
2016-08-02 09:30:00,76.44,76.5,76.12,76.4,34845.0,65.3198,65.3711,65.0463,65.2856,34845.0
2016-08-02 10:00:00,76.41,76.41,76.08,76.2,58721.0,65.2942,65.2942,65.0122,65.1147,58721.0
2016-08-02 10:30:00,76.2,76.26,75.8,75.8,53198.0,65.1147,65.166,64.7729,64.7729,53198.0
2016-08-02 11:00:00,75.8,76.03,75.8,75.96,13841.0,64.7729,64.9694,64.7729,64.9096,13841.0
2016-08-02 11:30:00,75.96,75.96,75.74,75.74,16274.0,64.9096,64.9096,64.7216,64.7216,16274.0
2016-08-02 12:00:00,75.76,75.82,75.69,75.79,19564.0,64.7387,64.79,64.6789,64.7644,19564.0
2016-08-02 12:30:00,75.79,75.79,75.66,75.66,27625.0,64.7644,64.7644,64.6533,64.6533,27625.0
2016-08-02 13:00:00,75.67,75.67,75.42,75.6,68904.0,64.6618,64.6618,64.4482,64.602,68904.0
2016-08-02 13:30:00,75.59,75.7,75.49,75.55,143710.0,64.5934,64.6874,64.508,64.5593,143710.0
2016-08-02 14:00:00,75.55,75.74,75.54,75.69,32097.0,64.5593,64.7216,64.5507,64.6789,32097.0
2016-08-02 14:30:00,75.69,75.78,75.66,75.71,17854.0,64.6789,64.7558,64.6533,64.696,17854.0
2016-08-02 15:00:00,75.71,75.77,75.64,75.74,51817.0,64.696,64.7473,64.6362,64.7216,51817.0
2016-08-02 15:30:00,75.74,75.79,75.69,75.72,115794.0,64.7216,64.7644,64.6789,64.7045,115794.0
2016-08-03 09:30:00,75.6,75.95,75.56,75.88,25425.0,64.602,64.9011,64.5678,64.8413,25425.0
2016-08-03 10:00:00,75.85,76.06,75.83,75.93,30066.0,64.8156,64.9951,64.7985,64.884,30066.0
2016-08-03 10:30:00,75.91,76.04,75.75,75.75,53123.0,64.8669,64.978,64.7302,64.7302,53123.0
2016-08-03 11:00:00,75.75,75.95,75.74,75.92,51227.0,64.7302,64.9011,64.7216,64.8754,51227.0
2016-08-03 11:30:00,75.9,76.01,75.87,76.0,34416.0,64.8583,64.9523,64.8327,64.9438,34416.0
2016-08-03 12:00:00,75.99,76.04,75.97,76.0,34946.0,64.9353,64.978,64.9182,64.9438,34946.0
2016-08-03 12:30:00,76.01,76.04,75.87,75.93,84957.0,64.9523,64.978,64.8327,64.884,84957.0
2016-08-03 13:00:00,75.94,75.99,75.89,75.93,26465.0,64.8925,64.9353,64.8498,64.884,26465.0
2016-08-03 13:30:00,75.93,75.98,75.86,75.89,31731.0,64.884,64.9267,64.8242,64.8498,31731.0
2016-08-03 14:00:00,75.88,75.97,75.87,75.94,12090.0,64.8413,64.9182,64.8327,64.8925,12090.0
2016-08-03 14:30:00,75.93,75.93,75.85,75.85,14597.0,64.884,64.884,64.8156,64.8156,14597.0
2016-08-03 15:00:00,75.85,75.9,75.82,75.89,111209.0,64.8156,64.8583,64.79,64.8498,111209.0
2016-08-03 15:30:00,75.9,76.1,75.86,76.09,149153.0,64.8583,65.0293,64.8242,65.0207,149153.0
2016-08-04 09:30:00,75.95,76.53,75.95,76.43,16466.0,64.9011,65.3967,64.9011,65.3112,16466.0
2016-08-04 10:00:00,76.45,76.64,76.37,76.61,55512.0,65.3283,65.4907,65.26,65.4651,55512.0
2016-08-04 10:30:00,76.62,76.65,76.44,76.52,20345.0,65.4736,65.4992,65.3198,65.3882,20345.0
2016-08-04 11:00:00,76.52,76.58,76.42,76.58,18953.0,65.3882,65.4394,65.3027,65.4394,18953.0
2016-08-04 11:30:00,76.63,76.76,76.61,76.76,11707.0,65.4822,65.5932,65.4651,65.5932,11707.0
2016-08-04 12:00:00,76.76,76.76,76.52,76.53,14727.0,65.5932,65.5932,65.3882,65.3967,14727.0
2016-08-04 12:30:00,76.53,76.57,76.44,76.44,8175.0,65.3967,65.4309,65.3198,65.3198,8175.0
2016-08-04 13:00:00,76.43,76.49,76.36,76.45,14656.0,65.3112,65.3625,65.2514,65.3283,14656.0
2016-08-04 13:30:00,76.47,76.47,76.41,76.42,17275.0,65.3454,65.3454,65.2942,65.3027,17275.0
2016-08-04 14:00:00,76.41,76.5,76.41,76.46,30766.0,65.2942,65.3711,65.2942,65.3369,30766.0
2016-08-04 14:30:00,76.45,76.65,76.45,76.63,18703.0,65.3283,65.4992,65.3283,65.4822,18703.0
2016-08-04 15:00:00,76.62,76.67,76.58,76.65,8957.0,65.4736,65.5163,65.4394,65.4992,8957.0
2016-08-04 15:30:00,76.66,76.81,76.64,76.8,64014.0,65.5078,65.636,65.4907,65.6274,64014.0
2016-08-05 09:30:00,76.94,77.17,76.8,77.17,22084.0,65.7471,65.9436,65.6274,65.9436,22084.0
2016-08-05 10:00:00,77.16,77.35,77.13,77.26,23727.0,65.935,66.0974,65.9094,66.0205,23727.0
2016-08-05 10:30:00,77.27,77.49,77.25,77.45,17884.0,66.029,66.217,66.012,66.1829,17884.0
2016-08-05 11:00:00,77.47,77.49,77.3,77.38,15446.0,66.2,66.217,66.0547,66.123,15446.0
2016-08-05 11:30:00,77.39,77.41,77.32,77.38,14090.0,66.1316,66.1487,66.0718,66.123,14090.0
2016-08-05 12:00:00,77.38,77.44,77.36,77.4,8227.0,66.123,66.1743,66.106,66.1401,8227.0
2016-08-05 12:30:00,77.41,77.44,77.33,77.34,16019.0,66.1487,66.1743,66.0803,66.0889,16019.0
2016-08-05 13:00:00,77.34,77.4,77.34,77.38,10875.0,66.0889,66.1401,66.0889,66.123,10875.0
2016-08-05 13:30:00,77.38,77.43,77.34,77.43,5600.0,66.123,66.1658,66.0889,66.1658,5600.0
2016-08-05 14:00:00,77.44,77.48,77.4,77.45,8021.0,66.1743,66.2085,66.1401,66.1829,8021.0
2016-08-05 14:30:00,77.44,77.53,77.4,77.5,24985.0,66.1743,66.2512,66.1401,66.2256,24985.0
2016-08-05 15:00:00,77.5,77.56,77.48,77.53,16604.0,66.2256,66.2769,66.2085,66.2512,16604.0
2016-08-05 15:30:00,77.53,77.63,77.48,77.63,98644.0,66.2512,66.3367,66.2085,66.3367,98644.0
2016-08-08 09:30:00,77.61,77.63,77.19,77.35,39532.0,66.3196,66.3367,65.9607,66.0974,39532.0
2016-08-08 10:00:00,77.36,77.36,77.08,77.14,31310.0,66.106,66.106,65.8667,65.918,31310.0
2016-08-08 10:30:00,77.15,77.21,77.04,77.11,31975.0,65.9265,65.9778,65.8325,65.8923,31975.0
2016-08-08 11:00:00,77.11,77.31,77.11,77.22,21720.0,65.8923,66.0632,65.8923,65.9863,21720.0
2016-08-08 11:30:00,77.23,77.34,77.15,77.29,26657.0,65.9949,66.0889,65.9265,66.0461,26657.0
2016-08-08 12:00:00,77.3,77.3,77.18,77.23,17935.0,66.0547,66.0547,65.9521,65.9949,17935.0
2016-08-08 12:30:00,77.24,77.29,77.19,77.19,14974.0,66.0034,66.0461,65.9607,65.9607,14974.0
2016-08-08 13:00:00,77.19,77.25,77.17,77.24,14678.0,65.9607,66.012,65.9436,66.0034,14678.0
2016-08-08 13:30:00,77.24,77.25,77.08,77.14,13428.0,66.0034,66.012,65.8667,65.918,13428.0
2016-08-08 14:00:00,77.1,77.12,77.05,77.1,15822.0,65.8838,65.9009,65.8411,65.8838,15822.0
2016-08-08 14:30:00,77.09,77.24,77.09,77.22,24007.0,65.8752,66.0034,65.8752,65.9863,24007.0
2016-08-08 15:00:00,77.22,77.23,77.14,77.16,20426.0,65.9863,65.9949,65.918,65.935,20426.0
2016-08-08 15:30:00,77.16,77.18,77.02,77.02,72186.0,65.935,65.9521,65.8154,65.8154,72186.0
2016-08-09 09:30:00,77.1,77.48,76.76,77.19,23589.0,65.8838,66.2085,65.5932,65.9607,23589.0
2016-08-09 10:00:00,77.19,77.43,77.11,77.43,13049.0,65.9607,66.1658,65.8923,66.1658,13049.0
2016-08-09 10:30:00,77.45,77.5,77.37,77.4,19440.0,66.1829,66.2256,66.1145,66.1401,19440.0
2016-08-09 11:00:00,77.39,77.49,77.36,77.45,8470.0,66.1316,66.217,66.106,66.1829,8470.0
2016-08-09 11:30:00,77.47,77.47,77.37,77.45,10386.0,66.2,66.2,66.1145,66.1829,10386.0
2016-08-09 12:00:00,77.46,77.46,77.32,77.32,3134.0,66.1914,66.1914,66.0718,66.0718,3134.0
2016-08-09 12:30:00,77.23,77.37,77.2,77.36,6200.0,65.9949,66.1145,65.9692,66.106,6200.0
2016-08-09 13:00:00,77.36,77.45,77.35,77.41,5383.0,66.106,66.1829,66.0974,66.1487,5383.0
2016-08-09 13:30:00,77.39,77.41,77.36,77.4,4457.0,66.1316,66.1487,66.106,66.1401,4457.0
2016-08-09 14:00:00,77.4,77.49,77.4,77.49,9800.0,66.1401,66.217,66.1401,66.217,9800.0
2016-08-09 14:30:00,77.48,77.51,77.4,77.5,7329.0,66.2085,66.2341,66.1401,66.2256,7329.0
2016-08-09 15:00:00,77.49,77.49,77.42,77.45,16986.0,66.217,66.217,66.1572,66.1829,16986.0
2016-08-09 15:30:00,77.44,77.49,77.4,77.41,52282.0,66.1743,66.217,66.1401,66.1487,52282.0
2016-08-10 09:30:00,76.44,76.45,72.97,73.29,726374.0,65.3198,65.3283,62.3546,62.628,726374.0
2016-08-10 10:00:00,73.28,73.42,71.2,71.98,927434.0,62.6195,62.7391,60.8421,61.5086,927434.0
2016-08-10 10:30:00,71.98,72.28,71.21,71.29,474615.0,61.5086,61.765,60.8506,60.919,474615.0
2016-08-10 11:00:00,71.27,71.33,70.2,70.38,575888.0,60.9019,60.9532,59.9876,60.1414,575888.0
2016-08-10 11:30:00,70.38,70.54,69.87,70.52,476470.0,60.1414,60.2781,59.7056,60.261,476470.0
2016-08-10 12:00:00,70.52,70.85,70.49,70.59,140416.0,60.261,60.543,60.2354,60.3208,140416.0
2016-08-10 12:30:00,70.61,70.93,70.49,70.5,190540.0,60.3379,60.6114,60.2354,60.2439,190540.0
2016-08-10 13:00:00,70.51,70.55,69.8,70.01,447760.0,60.2525,60.2866,59.6458,59.8252,447760.0
2016-08-10 13:30:00,70.0,70.06,69.1,69.22,479047.0,59.8167,59.8679,59.0476,59.1501,479047.0
2016-08-10 14:00:00,69.22,69.6,69.2,69.44,154951.0,59.1501,59.4748,59.133,59.3381,154951.0
2016-08-10 14:30:00,69.44,69.73,69.38,69.65,186658.0,59.3381,59.5859,59.2869,59.5176,186658.0
2016-08-10 15:00:00,69.64,69.86,69.36,69.42,424512.0,59.509,59.697,59.2698,59.321,424512.0
2016-08-10 15:30:00,69.44,69.47,69.14,69.47,626690.0,59.3381,59.3638,59.0818,59.3638,626690.0
2016-08-11 09:30:00,69.79,70.16,69.79,69.87,221236.0,60.0966,60.4152,60.0966,60.1655,221236.0
2016-08-11 10:00:00,69.87,69.88,69.5,69.62,194799.0,60.1655,60.1741,59.8468,59.9502,194799.0
2016-08-11 10:30:00,69.64,69.98,69.5,69.89,124008.0,59.9674,60.2602,59.8468,60.1827,124008.0
2016-08-11 11:00:00,69.91,70.02,69.62,69.62,148984.0,60.1999,60.2946,59.9502,59.9502,148984.0
2016-08-11 11:30:00,69.65,69.81,69.6,69.69,96363.0,59.976,60.1138,59.933,60.0105,96363.0
2016-08-11 12:00:00,69.69,69.9,69.6,69.63,85560.0,60.0105,60.1913,59.933,59.9588,85560.0
2016-08-11 12:30:00,69.65,69.66,69.27,69.27,87759.0,59.976,59.9846,59.6488,59.6488,87759.0
2016-08-11 13:00:00,69.31,69.42,68.68,68.85,127090.0,59.6832,59.778,59.1407,59.2871,127090.0
2016-08-11 13:30:00,68.88,68.99,68.62,68.8,185502.0,59.313,59.4077,59.0891,59.2441,185502.0
2016-08-11 14:00:00,68.8,68.89,67.99,68.0,314026.0,59.2441,59.3216,58.5466,58.5552,314026.0
2016-08-11 14:30:00,68.0,68.33,67.35,67.65,365828.0,58.5552,58.8394,57.9955,58.2538,365828.0
2016-08-11 15:00:00,67.66,67.7,66.88,67.0,436807.0,58.2624,58.2969,57.5908,57.6941,436807.0
2016-08-11 15:30:00,67.0,67.6,67.0,67.51,724114.0,57.6941,58.2107,57.6941,58.1332,724114.0
2016-08-12 09:30:00,67.97,68.03,67.23,67.9,232856.0,58.5294,58.581,57.8921,58.4691,232856.0
2016-08-12 10:00:00,67.9,68.09,67.37,68.04,175486.0,58.4691,58.6327,58.0127,58.5896,175486.0
2016-08-12 10:30:00,68.06,68.52,67.96,68.03,360649.0,58.6069,59.003,58.5207,58.581,360649.0
2016-08-12 11:00:00,68.04,68.22,67.87,68.22,135403.0,58.5896,58.7446,58.4432,58.7446,135403.0
2016-08-12 11:30:00,68.22,68.24,68.06,68.12,145226.0,58.7446,58.7619,58.6069,58.6585,145226.0
2016-08-12 12:00:00,68.12,68.17,68.02,68.13,263681.0,58.6585,58.7016,58.5724,58.6671,263681.0
2016-08-12 12:30:00,68.13,68.21,68.09,68.19,151763.0,58.6671,58.736,58.6327,58.7188,151763.0
2016-08-12 13:00:00,68.19,68.19,67.94,68.07,133357.0,58.7188,58.7188,58.5035,58.6155,133357.0
2016-08-12 13:30:00,68.07,68.12,68.06,68.07,75127.0,58.6155,58.6585,58.6069,58.6155,75127.0
2016-08-12 14:00:00,68.08,68.12,68.06,68.08,86320.0,58.6241,58.6585,58.6069,58.6241,86320.0
2016-08-12 14:30:00,68.08,68.2,68.07,68.15,113306.0,58.6241,58.7274,58.6155,58.6844,113306.0
2016-08-12 15:00:00,68.17,68.22,67.98,68.12,136003.0,58.7016,58.7446,58.538,58.6585,136003.0
2016-08-12 15:30:00,68.13,68.28,68.09,68.27,403829.0,58.6671,58.7963,58.6327,58.7877,403829.0
2016-08-15 09:30:00,68.28,68.81,68.16,68.72,141668.0,58.7963,59.2527,58.693,59.1752,141668.0
2016-08-15 10:00:00,68.75,69.12,68.73,68.99,155252.0,59.201,59.5196,59.1838,59.4077,155252.0
2016-08-15 10:30:00,68.99,69.39,68.7,68.85,353654.0,59.4077,59.7521,59.158,59.2871,353654.0
2016-08-15 11:00:00,68.86,69.24,68.84,69.08,226177.0,59.2957,59.623,59.2785,59.4852,226177.0
2016-08-15 11:30:00,69.08,69.15,68.95,69.14,101017.0,59.4852,59.5455,59.3732,59.5368,101017.0
2016-08-15 12:00:00,69.13,69.21,69.06,69.18,72596.0,59.5282,59.5971,59.468,59.5713,72596.0
2016-08-15 12:30:00,69.19,69.25,69.15,69.15,55462.0,59.5799,59.6316,59.5455,59.5455,55462.0
2016-08-15 13:00:00,69.15,69.22,69.08,69.11,82825.0,59.5455,59.6057,59.4852,59.511,82825.0
2016-08-15 13:30:00,69.11,69.26,69.1,69.24,59374.0,59.511,59.6402,59.5024,59.623,59374.0
2016-08-15 14:00:00,69.24,69.29,69.19,69.27,104659.0,59.623,59.666,59.5799,59.6488,104659.0
2016-08-15 14:30:00,69.25,69.5,69.23,69.49,113674.0,59.6316,59.8468,59.6143,59.8382,113674.0
2016-08-15 15:00:00,69.48,69.49,69.37,69.4,84966.0,59.8296,59.8382,59.7349,59.7607,84966.0
2016-08-15 15:30:00,69.4,69.51,69.26,69.44,259982.0,59.7607,59.8555,59.6402,59.7952,259982.0
2016-08-16 09:30:00,69.11,69.37,69.0,69.18,53297.0,59.511,59.7349,59.4163,59.5713,53297.0
2016-08-16 10:00:00,69.17,69.3,68.94,68.97,69146.0,59.5627,59.6746,59.3646,59.3905,69146.0
2016-08-16 10:30:00,68.95,69.24,68.93,68.99,76290.0,59.3732,59.623,59.356,59.4077,76290.0
2016-08-16 11:00:00,69.0,69.35,68.99,69.14,70907.0,59.4163,59.7177,59.4077,59.5368,70907.0
2016-08-16 11:30:00,69.13,69.38,69.1,69.36,55688.0,59.5282,59.7435,59.5024,59.7263,55688.0
2016-08-16 12:00:00,69.35,69.38,69.22,69.31,57046.0,59.7177,59.7435,59.6057,59.6832,57046.0
2016-08-16 12:30:00,69.31,69.38,69.28,69.36,55204.0,59.6832,59.7435,59.6574,59.7263,55204.0
2016-08-16 13:00:00,69.36,69.38,69.19,69.21,52053.0,59.7263,59.7435,59.5799,59.5971,52053.0
2016-08-16 13:30:00,69.23,69.37,69.23,69.32,44782.0,59.6143,59.7349,59.6143,59.6918,44782.0
2016-08-16 14:00:00,69.31,69.32,69.1,69.15,41459.0,59.6832,59.6918,59.5024,59.5455,41459.0
2016-08-16 14:30:00,69.16,69.21,69.01,69.01,97393.0,59.5541,59.5971,59.4249,59.4249,97393.0
2016-08-16 15:00:00,69.01,69.26,69.01,69.22,95784.0,59.4249,59.6402,59.4249,59.6057,95784.0
2016-08-16 15:30:00,69.22,69.23,69.12,69.19,221176.0,59.6057,59.6143,59.5196,59.5799,221176.0
2016-08-17 09:30:00,69.14,69.61,68.65,69.51,66534.0,59.5368,59.9416,59.1149,59.8555,66534.0
2016-08-17 10:00:00,69.47,69.75,69.4,69.65,86109.0,59.821,60.0621,59.7607,59.976,86109.0
2016-08-17 10:30:00,69.65,69.67,69.5,69.6,56101.0,59.976,59.9932,59.8468,59.933,56101.0
2016-08-17 11:00:00,69.62,69.68,69.5,69.58,64492.0,59.9502,60.0018,59.8468,59.9157,64492.0
2016-08-17 11:30:00,69.58,69.59,69.46,69.59,65073.0,59.9157,59.9243,59.8124,59.9243,65073.0
2016-08-17 12:00:00,69.59,69.74,69.56,69.6,34448.0,59.9243,60.0535,59.8985,59.933,34448.0
2016-08-17 12:30:00,69.61,69.76,69.6,69.65,41883.0,59.9416,60.0707,59.933,59.976,41883.0
2016-08-17 13:00:00,69.64,69.75,69.63,69.73,40993.0,59.9674,60.0621,59.9588,60.0449,40993.0
2016-08-17 13:30:00,69.73,69.75,69.66,69.75,50813.0,60.0449,60.0621,59.9846,60.0621,50813.0
2016-08-17 14:00:00,69.74,69.85,69.65,69.66,72641.0,60.0535,60.1482,59.976,59.9846,72641.0
2016-08-17 14:30:00,69.66,69.72,69.61,69.71,41102.0,59.9846,60.0363,59.9416,60.0277,41102.0
2016-08-17 15:00:00,69.71,69.71,69.51,69.7,68897.0,60.0277,60.0277,59.8555,60.0191,68897.0
2016-08-17 15:30:00,69.7,69.71,69.62,69.64,125669.0,60.0191,60.0277,59.9502,59.9674,125669.0
2016-08-18 09:30:00,69.54,69.88,69.47,69.69,34528.0,59.8813,60.1741,59.821,60.0105,34528.0
2016-08-18 10:00:00,69.69,69.72,69.4,69.59,53293.0,60.0105,60.0363,59.7607,59.9243,53293.0
2016-08-18 10:30:00,69.59,69.65,69.45,69.56,41102.0,59.9243,59.976,59.8038,59.8985,41102.0
2016-08-18 11:00:00,69.55,69.72,69.52,69.68,30574.0,59.8899,60.0363,59.8641,60.0018,30574.0
2016-08-18 11:30:00,69.67,69.7,69.58,69.63,21641.0,59.9932,60.0191,59.9157,59.9588,21641.0
2016-08-18 12:00:00,69.62,69.66,69.53,69.61,15600.0,59.9502,59.9846,59.8727,59.9416,15600.0
2016-08-18 12:30:00,69.62,69.65,69.51,69.53,16440.0,59.9502,59.976,59.8555,59.8727,16440.0
2016-08-18 13:00:00,69.54,69.6,69.51,69.56,18793.0,59.8813,59.933,59.8555,59.8985,18793.0
2016-08-18 13:30:00,69.57,69.6,69.53,69.59,29647.0,59.9071,59.933,59.8727,59.9243,29647.0
2016-08-18 14:00:00,69.59,69.65,69.53,69.6,37815.0,59.9243,59.976,59.8727,59.933,37815.0
2016-08-18 14:30:00,69.6,69.69,69.55,69.68,35891.0,59.933,60.0105,59.8899,60.0018,35891.0
2016-08-18 15:00:00,69.67,69.76,69.61,69.71,51637.0,59.9932,60.0707,59.9416,60.0277,51637.0
2016-08-18 15:30:00,69.7,69.79,69.6,69.73,95275.0,60.0191,60.0966,59.933,60.0449,95275.0
2016-08-19 09:30:00,69.9,70.39,69.87,70.34,127287.0,60.1913,60.6132,60.1655,60.5702,127287.0
2016-08-19 10:00:00,70.37,70.91,70.34,70.8,166551.0,60.596,61.061,60.5702,60.9663,166551.0
2016-08-19 10:30:00,70.81,70.95,70.64,70.81,94588.0,60.9749,61.0955,60.8285,60.9749,94588.0
2016-08-19 11:00:00,70.81,71.1,70.73,71.09,93435.0,60.9749,61.2246,60.906,61.216,93435.0
2016-08-19 11:30:00,71.07,71.13,70.76,70.81,72989.0,61.1988,61.2505,60.9318,60.9749,72989.0
2016-08-19 12:00:00,70.81,70.96,70.79,70.85,120848.0,60.9749,61.1041,60.9577,61.0093,120848.0
2016-08-19 12:30:00,70.84,70.9,70.74,70.83,163731.0,61.0007,61.0524,60.9146,60.9921,163731.0
2016-08-19 13:00:00,70.81,70.98,70.8,70.84,63985.0,60.9749,61.1213,60.9663,61.0007,63985.0
2016-08-19 13:30:00,70.83,70.87,70.74,70.86,31112.0,60.9921,61.0266,60.9146,61.018,31112.0
2016-08-19 14:00:00,70.87,70.99,70.83,70.99,37772.0,61.0266,61.1299,60.9921,61.1299,37772.0
2016-08-19 14:30:00,70.99,71.07,70.98,71.07,104649.0,61.1299,61.1988,61.1213,61.1988,104649.0
2016-08-19 15:00:00,71.08,71.14,71.05,71.14,39699.0,61.2074,61.2591,61.1816,61.2591,39699.0
2016-08-19 15:30:00,71.14,71.14,70.94,70.96,166332.0,61.2591,61.2591,61.0868,61.1041,166332.0
2016-08-22 09:30:00,70.8,70.99,70.51,70.82,22901.0,60.9663,61.1299,60.7166,60.9835,22901.0
2016-08-22 10:00:00,70.83,71.22,70.8,71.12,34500.0,60.9921,61.3279,60.9663,61.2418,34500.0
2016-08-22 10:30:00,71.13,71.21,71.09,71.18,22967.0,61.2505,61.3193,61.216,61.2935,22967.0
2016-08-22 11:00:00,71.16,71.18,70.79,70.81,23250.0,61.2763,61.2935,60.9577,60.9749,23250.0
2016-08-22 11:30:00,70.79,70.92,70.77,70.87,25373.0,60.9577,61.0696,60.9405,61.0266,25373.0
2016-08-22 12:00:00,70.89,70.97,70.74,70.93,47695.0,61.0438,61.1127,60.9146,61.0782,47695.0
2016-08-22 12:30:00,70.96,70.98,70.82,70.84,29610.0,61.1041,61.1213,60.9835,61.0007,29610.0
2016-08-22 13:00:00,70.85,70.95,70.7,70.74,22372.0,61.0093,61.0955,60.8802,60.9146,22372.0
2016-08-22 13:30:00,70.73,70.92,70.71,70.85,23136.0,60.906,61.0696,60.8888,61.0093,23136.0
2016-08-22 14:00:00,70.85,70.91,70.8,70.84,48521.0,61.0093,61.061,60.9663,61.0007,48521.0
2016-08-22 14:30:00,70.83,70.9,70.75,70.81,76970.0,60.9921,61.0524,60.9232,60.9749,76970.0
2016-08-22 15:00:00,70.81,70.89,70.74,70.81,84871.0,60.9749,61.0438,60.9146,60.9749,84871.0
2016-08-22 15:30:00,70.79,70.81,70.35,70.52,372863.0,60.9577,60.9749,60.5788,60.7252,372863.0
2016-08-23 09:30:00,70.76,71.14,70.46,70.51,207768.0,60.9318,61.2591,60.6735,60.7166,207768.0
2016-08-23 10:00:00,70.51,70.56,70.2,70.23,178203.0,60.7166,60.7596,60.4496,60.4755,178203.0
2016-08-23 10:30:00,70.25,70.28,70.04,70.16,63365.0,60.4927,60.5185,60.3118,60.4152,63365.0
2016-08-23 11:00:00,70.15,70.22,70.08,70.13,134049.0,60.4066,60.4668,60.3463,60.3893,134049.0
2016-08-23 11:30:00,70.13,70.17,69.25,69.48,185309.0,60.3893,60.4238,59.6316,59.8296,185309.0
2016-08-23 12:00:00,69.48,69.48,69.14,69.24,153928.0,59.8296,59.8296,59.5368,59.623,153928.0
2016-08-23 12:30:00,69.18,69.25,68.14,68.45,272682.0,59.5713,59.6316,58.6757,58.9427,272682.0
2016-08-23 13:00:00,68.5,68.7,68.3,68.37,117843.0,58.9857,59.158,58.8135,58.8738,117843.0
2016-08-23 13:30:00,68.37,68.38,68.05,68.08,211826.0,58.8738,58.8824,58.5982,58.6241,211826.0
2016-08-23 14:00:00,68.08,68.15,67.77,67.82,103839.0,58.6241,58.6844,58.3571,58.4002,103839.0
2016-08-23 14:30:00,67.82,67.95,67.71,67.92,118178.0,58.4002,58.5121,58.3055,58.4863,118178.0
2016-08-23 15:00:00,67.93,67.94,67.85,67.94,57427.0,58.4949,58.5035,58.426,58.5035,57427.0
2016-08-23 15:30:00,67.94,68.12,67.89,68.05,256626.0,58.5035,58.6585,58.4605,58.5982,256626.0
2016-08-24 09:30:00,68.0,68.11,67.72,68.04,138453.0,58.5552,58.6499,58.3141,58.5896,138453.0
2016-08-24 10:00:00,68.02,68.13,67.92,68.0,61594.0,58.5724,58.6671,58.4863,58.5552,61594.0
2016-08-24 10:30:00,68.0,68.14,67.85,67.88,54004.0,58.5552,58.6757,58.426,58.4519,54004.0
2016-08-24 11:00:00,67.88,67.99,67.81,67.86,65502.0,58.4519,58.5466,58.3916,58.4346,65502.0
2016-08-24 11:30:00,67.87,67.92,67.85,67.85,36229.0,58.4432,58.4863,58.426,58.426,36229.0
2016-08-24 12:00:00,67.86,67.97,67.76,67.79,53372.0,58.4346,58.5294,58.3485,58.3744,53372.0
2016-08-24 12:30:00,67.79,67.81,67.65,67.66,74474.0,58.3744,58.3916,58.2538,58.2624,74474.0
2016-08-24 13:00:00,67.66,67.68,67.54,67.6,83180.0,58.2624,58.2796,58.1591,58.2107,83180.0
2016-08-24 13:30:00,67.62,67.7,67.54,67.58,88774.0,58.228,58.2969,58.1591,58.1935,88774.0
2016-08-24 14:00:00,67.57,67.58,67.41,67.46,71162.0,58.1849,58.1935,58.0471,58.0902,71162.0
2016-08-24 14:30:00,67.45,67.46,67.44,67.45,39445.0,58.0816,58.0902,58.073,58.0816,39445.0
2016-08-24 15:00:00,67.44,67.45,67.23,67.24,157157.0,58.073,58.0816,57.8921,57.9007,157157.0
2016-08-24 15:30:00,67.24,67.26,67.02,67.17,170623.0,57.9007,57.918,57.7113,57.8405,170623.0
2016-08-25 09:30:00,67.21,67.34,66.97,67.17,32093.0,57.8749,57.9869,57.6683,57.8405,32093.0
2016-08-25 10:00:00,67.16,67.32,67.11,67.15,42653.0,57.8319,57.9696,57.7888,57.8232,42653.0
2016-08-25 10:30:00,67.16,67.32,67.05,67.2,82057.0,57.8319,57.9696,57.7371,57.8663,82057.0
2016-08-25 11:00:00,67.2,67.47,67.17,67.29,43317.0,57.8663,58.0988,57.8405,57.9438,43317.0
2016-08-25 11:30:00,67.3,67.4,67.2,67.28,60244.0,57.9524,58.0385,57.8663,57.9352,60244.0
2016-08-25 12:00:00,67.3,67.33,67.01,67.13,87981.0,57.9524,57.9782,57.7027,57.806,87981.0
2016-08-25 12:30:00,67.15,67.26,67.09,67.16,87305.0,57.8232,57.918,57.7716,57.8319,87305.0
2016-08-25 13:00:00,67.15,67.25,67.14,67.19,41905.0,57.8232,57.9094,57.8146,57.8577,41905.0
2016-08-25 13:30:00,67.17,67.28,67.08,67.2,45840.0,57.8405,57.9352,57.763,57.8663,45840.0
2016-08-25 14:00:00,67.2,67.45,67.16,67.22,44748.0,57.8663,58.0816,57.8319,57.8835,44748.0
2016-08-25 14:30:00,67.24,67.27,67.12,67.15,83486.0,57.9007,57.9266,57.7974,57.8232,83486.0
2016-08-25 15:00:00,67.16,67.2,67.03,67.11,149907.0,57.8319,57.8663,57.7199,57.7888,149907.0
2016-08-25 15:30:00,67.11,67.32,67.08,67.26,246647.0,57.7888,57.9696,57.763,57.918,246647.0
2016-08-26 09:30:00,67.28,67.64,67.2,67.37,26675.0,57.9352,58.2452,57.8663,58.0127,26675.0
2016-08-26 10:00:00,67.29,67.5,67.24,67.42,42608.0,57.9438,58.1246,57.9007,58.0557,42608.0
2016-08-26 10:30:00,67.43,67.52,67.37,67.43,35099.0,58.0644,58.1419,58.0127,58.0644,35099.0
2016-08-26 11:00:00,67.42,67.47,67.3,67.31,27566.0,58.0557,58.0988,57.9524,57.961,27566.0
2016-08-26 11:30:00,67.33,67.46,67.24,67.27,41504.0,57.9782,58.0902,57.9007,57.9266,41504.0
2016-08-26 12:00:00,67.29,67.31,66.89,67.09,76352.0,57.9438,57.961,57.5994,57.7716,76352.0
2016-08-26 12:30:00,67.08,67.15,67.01,67.11,50561.0,57.763,57.8232,57.7027,57.7888,50561.0
2016-08-26 13:00:00,67.12,67.16,67.08,67.12,33682.0,57.7974,57.8319,57.763,57.7974,33682.0
2016-08-26 13:30:00,67.1,67.28,67.08,67.17,62064.0,57.7802,57.9352,57.763,57.8405,62064.0
2016-08-26 14:00:00,67.16,67.24,66.99,67.03,80351.0,57.8319,57.9007,57.6855,57.7199,80351.0
2016-08-26 14:30:00,67.04,67.15,67.0,67.03,133060.0,57.7285,57.8232,57.6941,57.7199,133060.0
2016-08-26 15:00:00,67.03,67.21,67.02,67.2,187848.0,57.7199,57.8749,57.7113,57.8663,187848.0
2016-08-26 15:30:00,67.22,67.62,67.21,67.52,197721.0,57.8835,58.228,57.8749,58.1419,197721.0
2016-08-29 09:30:00,68.58,69.74,68.3,68.92,410300.0,59.0546,60.0535,58.8135,59.3474,410300.0
2016-08-29 10:00:00,68.92,68.99,68.55,68.71,99180.0,59.3474,59.4077,59.0288,59.1666,99180.0
2016-08-29 10:30:00,68.71,68.85,68.57,68.73,118885.0,59.1666,59.2871,59.046,59.1838,118885.0
2016-08-29 11:00:00,68.75,68.83,68.62,68.78,77594.0,59.201,59.2699,59.0891,59.2269,77594.0
2016-08-29 11:30:00,68.79,68.93,68.79,68.84,59996.0,59.2355,59.356,59.2355,59.2785,59996.0
2016-08-29 12:00:00,68.85,68.89,68.76,68.86,79864.0,59.2871,59.3216,59.2096,59.2957,79864.0
2016-08-29 12:30:00,68.86,68.94,68.81,68.93,96773.0,59.2957,59.3646,59.2527,59.356,96773.0
2016-08-29 13:00:00,68.91,69.11,68.89,69.06,102730.0,59.3388,59.511,59.3216,59.468,102730.0
2016-08-29 13:30:00,69.07,69.2,69.0,69.04,135490.0,59.4766,59.5885,59.4163,59.4507,135490.0
2016-08-29 14:00:00,69.03,69.18,68.83,68.93,101521.0,59.4421,59.5713,59.2699,59.356,101521.0
2016-08-29 14:30:00,68.92,68.98,68.87,68.96,62176.0,59.3474,59.3991,59.3044,59.3819,62176.0
2016-08-29 15:00:00,68.95,68.98,68.89,68.91,66975.0,59.3732,59.3991,59.3216,59.3388,66975.0
2016-08-29 15:30:00,68.9,68.91,68.55,68.7,186373.0,59.3302,59.3388,59.0288,59.158,186373.0
2016-08-30 09:30:00,68.87,69.03,68.7,68.88,53737.0,59.3044,59.4421,59.158,59.313,53737.0
2016-08-30 10:00:00,68.88,69.02,68.61,68.69,54566.0,59.313,59.4335,59.0805,59.1494,54566.0
2016-08-30 10:30:00,68.7,68.7,68.33,68.39,46323.0,59.158,59.158,58.8394,58.891,46323.0
2016-08-30 11:00:00,68.37,68.57,68.37,68.39,23964.0,58.8738,59.046,58.8738,58.891,23964.0
2016-08-30 11:30:00,68.39,68.47,68.24,68.43,43883.0,58.891,58.9599,58.7619,58.9255,43883.0
2016-08-30 12:00:00,68.45,68.46,68.34,68.34,17908.0,58.9427,58.9513,58.848,58.848,17908.0
2016-08-30 12:30:00,68.34,68.45,68.33,68.45,31510.0,58.848,58.9427,58.8394,58.9427,31510.0
2016-08-30 13:00:00,68.44,68.48,68.33,68.36,49202.0,58.9341,58.9685,58.8394,58.8652,49202.0
2016-08-30 13:30:00,68.35,68.4,68.17,68.29,158780.0,58.8566,58.8996,58.7016,58.8049,158780.0
2016-08-30 14:00:00,68.28,68.28,68.06,68.17,21906.0,58.7963,58.7963,58.6069,58.7016,21906.0
2016-08-30 14:30:00,68.19,68.19,68.03,68.12,28216.0,58.7188,58.7188,58.581,58.6585,28216.0
2016-08-30 15:00:00,68.12,68.22,68.11,68.2,58754.0,58.6585,58.7446,58.6499,58.7274,58754.0
2016-08-30 15:30:00,68.21,68.35,68.2,68.34,289165.0,58.736,58.8566,58.7274,58.848,289165.0
2016-08-31 09:30:00,68.12,68.88,67.94,68.14,61356.0,58.6585,59.313,58.5035,58.6757,61356.0
2016-08-31 10:00:00,68.13,68.27,67.97,68.23,59077.0,58.6671,58.7877,58.5294,58.7532,59077.0
2016-08-31 10:30:00,68.27,68.33,68.16,68.16,57989.0,58.7877,58.8394,58.693,58.693,57989.0
2016-08-31 11:00:00,68.17,68.3,68.09,68.29,42910.0,58.7016,58.8135,58.6327,58.8049,42910.0
2016-08-31 11:30:00,68.29,68.32,68.25,68.29,41993.0,58.8049,58.8307,58.7705,58.8049,41993.0
2016-08-31 12:00:00,68.28,68.5,68.21,68.48,104140.0,58.7963,58.9857,58.736,58.9685,104140.0
2016-08-31 12:30:00,68.48,68.59,68.43,68.52,93196.0,58.9685,59.0632,58.9255,59.003,93196.0
2016-08-31 13:00:00,68.53,68.75,68.5,68.74,34748.0,59.0116,59.201,58.9857,59.1924,34748.0
2016-08-31 13:30:00,68.74,68.92,68.74,68.91,64166.0,59.1924,59.3474,59.1924,59.3388,64166.0
2016-08-31 14:00:00,68.92,69.06,68.88,68.96,60701.0,59.3474,59.468,59.313,59.3819,60701.0
2016-08-31 14:30:00,68.96,69.11,68.81,68.87,187217.0,59.3819,59.511,59.2527,59.3044,187217.0
2016-08-31 15:00:00,68.85,69.26,68.82,69.25,237877.0,59.2871,59.6402,59.2613,59.6316,237877.0
2016-08-31 15:30:00,69.24,69.32,69.12,69.26,371177.0,59.623,59.6918,59.5196,59.6402,371177.0
2016-09-01 09:30:00,69.56,70.2,69.34,69.88,270267.0,59.8985,60.4496,59.7091,60.1741,270267.0
2016-09-01 10:00:00,69.86,69.91,69.55,69.81,220768.0,60.1568,60.1999,59.8899,60.1138,220768.0
2016-09-01 10:30:00,69.8,69.96,69.43,69.71,221762.0,60.1052,60.243,59.7866,60.0277,221762.0
2016-09-01 11:00:00,69.71,70.26,69.6,70.13,157653.0,60.0277,60.5013,59.933,60.3893,157653.0
2016-09-01 11:30:00,70.15,70.19,70.04,70.19,57349.0,60.4066,60.441,60.3118,60.441,57349.0
2016-09-01 12:00:00,70.19,70.37,70.17,70.32,133483.0,60.441,60.596,60.4238,60.553,133483.0
2016-09-01 12:30:00,70.33,70.41,70.3,70.37,44779.0,60.5616,60.6305,60.5357,60.596,44779.0
2016-09-01 13:00:00,70.37,70.45,70.3,70.4,35881.0,60.596,60.6649,60.5357,60.6218,35881.0
2016-09-01 13:30:00,70.41,70.56,70.41,70.52,36035.0,60.6305,60.7596,60.6305,60.7252,36035.0
2016-09-01 14:00:00,70.53,70.53,70.33,70.38,43655.0,60.7338,60.7338,60.5616,60.6046,43655.0
2016-09-01 14:30:00,70.4,70.41,70.22,70.39,45383.0,60.6218,60.6305,60.4668,60.6132,45383.0
2016-09-01 15:00:00,70.38,70.68,70.31,70.66,116067.0,60.6046,60.863,60.5443,60.8457,116067.0
2016-09-01 15:30:00,70.67,70.77,70.58,70.77,264178.0,60.8543,60.9405,60.7768,60.9405,264178.0
2016-09-02 09:30:00,71.0,71.16,70.2,70.53,73653.0,61.1385,61.2763,60.4496,60.7338,73653.0
2016-09-02 10:00:00,70.53,70.6,70.41,70.51,37118.0,60.7338,60.7941,60.6305,60.7166,37118.0
2016-09-02 10:30:00,70.5,70.6,70.41,70.44,27015.0,60.708,60.7941,60.6305,60.6563,27015.0
2016-09-02 11:00:00,70.46,70.6,70.41,70.45,42909.0,60.6735,60.7941,60.6305,60.6649,42909.0
2016-09-02 11:30:00,70.45,70.46,69.99,70.35,125370.0,60.6649,60.6735,60.2688,60.5788,125370.0
2016-09-02 12:00:00,70.36,70.39,70.06,70.26,49894.0,60.5874,60.6132,60.3291,60.5013,49894.0
2016-09-02 12:30:00,70.25,70.26,70.15,70.15,15677.0,60.4927,60.5013,60.4066,60.4066,15677.0
2016-09-02 13:00:00,70.15,70.26,70.07,70.07,40295.0,60.4066,60.5013,60.3377,60.3377,40295.0
2016-09-02 13:30:00,70.08,70.11,70.05,70.07,33878.0,60.3463,60.3721,60.3205,60.3377,33878.0
2016-09-02 14:00:00,70.08,70.14,69.96,70.02,60850.0,60.3463,60.398,60.243,60.2946,60850.0
2016-09-02 14:30:00,70.02,70.12,70.02,70.07,27935.0,60.2946,60.3807,60.2946,60.3377,27935.0
2016-09-02 15:00:00,70.08,70.26,70.07,70.23,16303.0,60.3463,60.5013,60.3377,60.4755,16303.0
2016-09-02 15:30:00,70.24,70.36,70.18,70.2,98958.0,60.4841,60.5874,60.4324,60.4496,98958.0
2016-09-06 09:30:00,70.46,70.49,69.93,70.24,142714.0,60.6735,60.6993,60.2171,60.4841,142714.0
2016-09-06 10:00:00,70.24,70.33,69.59,69.79,100625.0,60.4841,60.5616,59.9243,60.0966,100625.0
2016-09-06 10:30:00,69.84,69.9,69.7,69.76,19795.0,60.1396,60.1913,60.0191,60.0707,19795.0
2016-09-06 11:00:00,69.77,69.89,69.77,69.83,57797.0,60.0793,60.1827,60.0793,60.131,57797.0
2016-09-06 11:30:00,69.86,69.92,69.79,69.8,27266.0,60.1568,60.2085,60.0966,60.1052,27266.0
2016-09-06 12:00:00,69.78,69.87,69.38,69.4,29785.0,60.088,60.1655,59.7435,59.7607,29785.0
2016-09-06 12:30:00,69.39,69.51,69.22,69.22,17032.0,59.7521,59.8555,59.6057,59.6057,17032.0
2016-09-06 13:00:00,69.22,69.27,69.09,69.12,12420.0,59.6057,59.6488,59.4938,59.5196,12420.0
2016-09-06 13:30:00,69.06,69.08,68.94,69.01,14262.0,59.468,59.4852,59.3646,59.4249,14262.0
2016-09-06 14:00:00,69.01,69.48,69.01,69.46,22002.0,59.4249,59.8296,59.4249,59.8124,22002.0
2016-09-06 14:30:00,69.48,69.85,69.46,69.82,41587.0,59.8296,60.1482,59.8124,60.1224,41587.0
2016-09-06 15:00:00,69.82,70.3,69.79,70.19,78972.0,60.1224,60.5357,60.0966,60.441,78972.0
2016-09-06 15:30:00,70.2,70.63,70.08,70.53,295886.0,60.4496,60.8199,60.3463,60.7338,295886.0
2016-09-07 09:30:00,70.81,70.81,70.0,70.59,73758.0,60.9749,60.9749,60.2774,60.7855,73758.0
2016-09-07 10:00:00,70.6,70.67,70.45,70.64,58703.0,60.7941,60.8543,60.6649,60.8285,58703.0
2016-09-07 10:30:00,70.64,70.66,70.4,70.51,75654.0,60.8285,60.8457,60.6218,60.7166,75654.0
2016-09-07 11:00:00,70.49,70.54,70.43,70.51,52307.0,60.6993,60.7424,60.6477,60.7166,52307.0
2016-09-07 11:30:00,70.52,70.8,70.45,70.6,245608.0,60.7252,60.9663,60.6649,60.7941,245608.0
2016-09-07 12:00:00,70.6,70.62,70.29,70.37,93642.0,60.7941,60.8113,60.5271,60.596,93642.0
2016-09-07 12:30:00,70.36,70.45,70.34,70.4,42144.0,60.5874,60.6649,60.5702,60.6218,42144.0
2016-09-07 13:00:00,70.38,70.44,70.28,70.36,40357.0,60.6046,60.6563,60.5185,60.5874,40357.0
2016-09-07 13:30:00,70.37,70.46,70.33,70.39,51141.0,60.596,60.6735,60.5616,60.6132,51141.0
2016-09-07 14:00:00,70.37,70.46,70.32,70.36,65718.0,60.596,60.6735,60.553,60.5874,65718.0
2016-09-07 14:30:00,70.36,70.44,70.29,70.39,56200.0,60.5874,60.6563,60.5271,60.6132,56200.0
2016-09-07 15:00:00,70.37,70.59,70.36,70.56,65155.0,60.596,60.7855,60.5874,60.7596,65155.0
2016-09-07 15:30:00,70.56,70.81,70.5,70.8,262443.0,60.7596,60.9749,60.708,60.9663,262443.0
2016-09-08 09:30:00,70.66,70.73,70.18,70.4,67523.0,60.8457,60.906,60.4324,60.6218,67523.0
2016-09-08 10:00:00,70.45,70.52,70.31,70.5,58922.0,60.6649,60.7252,60.5443,60.708,58922.0
2016-09-08 10:30:00,70.5,70.56,70.37,70.4,33178.0,60.708,60.7596,60.596,60.6218,33178.0
2016-09-08 11:00:00,70.41,70.63,70.41,70.53,30428.0,60.6305,60.8199,60.6305,60.7338,30428.0
2016-09-08 11:30:00,70.53,70.58,70.45,70.48,43345.0,60.7338,60.7768,60.6649,60.6907,43345.0
2016-09-08 12:00:00,70.48,70.53,70.45,70.51,40648.0,60.6907,60.7338,60.6649,60.7166,40648.0
2016-09-08 12:30:00,70.5,70.51,70.4,70.43,32281.0,60.708,60.7166,60.6218,60.6477,32281.0
2016-09-08 13:00:00,70.44,70.47,70.33,70.38,55250.0,60.6563,60.6821,60.5616,60.6046,55250.0
2016-09-08 13:30:00,70.38,70.43,70.28,70.38,42421.0,60.6046,60.6477,60.5185,60.6046,42421.0
2016-09-08 14:00:00,70.38,70.54,70.35,70.46,28370.0,60.6046,60.7424,60.5788,60.6735,28370.0
2016-09-08 14:30:00,70.45,70.56,70.43,70.43,27744.0,60.6649,60.7596,60.6477,60.6477,27744.0
2016-09-08 15:00:00,70.43,70.44,70.39,70.44,30416.0,60.6477,60.6563,60.6132,60.6563,30416.0
2016-09-08 15:30:00,70.44,70.5,70.38,70.46,134025.0,60.6563,60.708,60.6046,60.6735,134025.0
2016-09-09 09:30:00,70.19,70.39,69.65,70.11,162654.0,60.441,60.6132,59.976,60.3721,162654.0
2016-09-09 10:00:00,70.11,70.21,69.85,69.93,69540.0,60.3721,60.4582,60.1482,60.2171,69540.0
2016-09-09 10:30:00,69.91,70.22,69.79,70.17,78779.0,60.1999,60.4668,60.0966,60.4238,78779.0
2016-09-09 11:00:00,70.19,70.21,69.96,69.96,43670.0,60.441,60.4582,60.243,60.243,43670.0
2016-09-09 11:30:00,69.97,70.06,69.86,69.94,93847.0,60.2516,60.3291,60.1568,60.2257,93847.0
2016-09-09 12:00:00,69.94,70.0,69.81,69.91,45317.0,60.2257,60.2774,60.1138,60.1999,45317.0
2016-09-09 12:30:00,69.9,69.99,69.77,69.94,41830.0,60.1913,60.2688,60.0793,60.2257,41830.0
2016-09-09 13:00:00,69.94,69.94,69.61,69.64,82631.0,60.2257,60.2257,59.9416,59.9674,82631.0
2016-09-09 13:30:00,69.63,69.64,69.37,69.48,42661.0,59.9588,59.9674,59.7349,59.8296,42661.0
2016-09-09 14:00:00,69.48,69.54,69.29,69.54,101061.0,59.8296,59.8813,59.666,59.8813,101061.0
2016-09-09 14:30:00,69.54,69.67,69.46,69.65,43603.0,59.8813,59.9932,59.8124,59.976,43603.0
2016-09-09 15:00:00,69.63,69.76,69.54,69.72,54795.0,59.9588,60.0707,59.8813,60.0363,54795.0
2016-09-09 15:30:00,69.72,69.77,69.44,69.44,268868.0,60.0363,60.0793,59.7952,59.7952,268868.0
2016-09-12 09:30:00,69.01,69.33,68.73,69.0,58639.0,59.4249,59.7005,59.1838,59.4163,58639.0
2016-09-12 10:00:00,69.0,69.0,68.71,68.86,80109.0,59.4163,59.4163,59.1666,59.2957,80109.0
2016-09-12 10:30:00,68.88,69.22,68.87,69.22,46119.0,59.313,59.6057,59.3044,59.6057,46119.0
2016-09-12 11:00:00,69.26,69.35,69.17,69.34,55722.0,59.6402,59.7177,59.5627,59.7091,55722.0
2016-09-12 11:30:00,69.35,69.46,69.24,69.4,57517.0,59.7177,59.8124,59.623,59.7607,57517.0
2016-09-12 12:00:00,69.39,69.47,69.26,69.31,78278.0,59.7521,59.821,59.6402,59.6832,78278.0
2016-09-12 12:30:00,69.34,69.45,69.27,69.42,22795.0,59.7091,59.8038,59.6488,59.778,22795.0
2016-09-12 13:00:00,69.42,69.67,69.4,69.42,50183.0,59.778,59.9932,59.7607,59.778,50183.0
2016-09-12 13:30:00,69.43,69.78,69.43,69.72,113525.0,59.7866,60.088,59.7866,60.0363,113525.0
2016-09-12 14:00:00,69.7,70.0,69.68,69.95,81372.0,60.0191,60.2774,60.0018,60.2343,81372.0
2016-09-12 14:30:00,69.98,70.53,69.98,70.36,47556.0,60.2602,60.7338,60.2602,60.5874,47556.0
2016-09-12 15:00:00,70.36,70.61,70.32,70.61,76580.0,60.5874,60.8027,60.553,60.8027,76580.0
2016-09-12 15:30:00,70.62,70.66,70.43,70.62,186956.0,60.8113,60.8457,60.6477,60.8113,186956.0
2016-09-13 09:30:00,71.04,71.05,70.01,70.27,133613.0,61.173,61.1816,60.286,60.5099,133613.0
2016-09-13 10:00:00,70.26,70.34,69.81,69.9,82349.0,60.5013,60.5702,60.1138,60.1913,82349.0
2016-09-13 10:30:00,69.9,69.97,69.5,69.54,42098.0,60.1913,60.2516,59.8468,59.8813,42098.0
2016-09-13 11:00:00,69.55,69.55,69.06,69.06,25630.0,59.8899,59.8899,59.468,59.468,25630.0
2016-09-13 11:30:00,69.07,69.18,68.96,69.01,21987.0,59.4766,59.5713,59.3819,59.4249,21987.0
2016-09-13 12:00:00,69.02,69.05,68.81,68.82,25400.0,59.4335,59.4594,59.2527,59.2613,25400.0
2016-09-13 12:30:00,68.8,68.85,68.66,68.7,32255.0,59.2441,59.2871,59.1235,59.158,32255.0
2016-09-13 13:00:00,68.72,69.02,68.62,69.0,46793.0,59.1752,59.4335,59.0891,59.4163,46793.0
2016-09-13 13:30:00,69.01,69.07,68.76,68.77,47001.0,59.4249,59.4766,59.2096,59.2182,47001.0
2016-09-13 14:00:00,68.79,68.84,68.61,68.64,35832.0,59.2355,59.2785,59.0805,59.1063,35832.0
2016-09-13 14:30:00,68.62,68.73,68.52,68.52,32501.0,59.0891,59.1838,59.003,59.003,32501.0
2016-09-13 15:00:00,68.53,68.79,68.5,68.77,41894.0,59.0116,59.2355,58.9857,59.2182,41894.0
2016-09-13 15:30:00,68.79,69.12,68.74,69.02,223695.0,59.2355,59.5196,59.1924,59.4335,223695.0
2016-09-14 09:30:00,68.99,69.36,68.91,68.91,46694.0,59.4077,59.7263,59.3388,59.3388,46694.0
2016-09-14 10:00:00,68.89,68.99,68.83,68.87,42294.0,59.3216,59.4077,59.2699,59.3044,42294.0
2016-09-14 10:30:00,68.88,68.95,68.59,68.74,33026.0,59.313,59.3732,59.0632,59.1924,33026.0
2016-09-14 11:00:00,68.73,68.96,68.54,68.95,78111.0,59.1838,59.3819,59.0202,59.3732,78111.0
2016-09-14 11:30:00,68.94,69.0,68.85,68.87,45071.0,59.3646,59.4163,59.2871,59.3044,45071.0
2016-09-14 12:00:00,68.88,68.89,68.81,68.86,21463.0,59.313,59.3216,59.2527,59.2957,21463.0
2016-09-14 12:30:00,68.87,68.89,68.71,68.8,27014.0,59.3044,59.3216,59.1666,59.2441,27014.0
2016-09-14 13:00:00,68.8,68.95,68.79,68.9,37649.0,59.2441,59.3732,59.2355,59.3302,37649.0
2016-09-14 13:30:00,68.9,68.95,68.74,68.82,28043.0,59.3302,59.3732,59.1924,59.2613,28043.0
2016-09-14 14:00:00,68.82,68.86,68.66,68.78,49332.0,59.2613,59.2957,59.1235,59.2269,49332.0
2016-09-14 14:30:00,68.77,68.9,68.73,68.81,74471.0,59.2182,59.3302,59.1838,59.2527,74471.0
2016-09-14 15:00:00,68.82,68.86,68.7,68.71,59978.0,59.2613,59.2957,59.158,59.1666,59978.0
2016-09-14 15:30:00,68.72,68.96,68.72,68.9,146396.0,59.1752,59.3819,59.1752,59.3302,146396.0
2016-09-15 09:30:00,68.75,69.36,68.75,69.15,129736.0,59.201,59.7263,59.201,59.5455,129736.0
2016-09-15 10:00:00,69.15,69.51,69.07,69.5,154339.0,59.5455,59.8555,59.4766,59.8468,154339.0
2016-09-15 10:30:00,69.5,69.83,69.4,69.83,173230.0,59.8468,60.131,59.7607,60.131,173230.0
2016-09-15 11:00:00,69.82,70.05,69.8,69.93,286594.0,60.1224,60.3205,60.1052,60.2171,286594.0
2016-09-15 11:30:00,69.95,70.06,69.85,69.88,134414.0,60.2343,60.3291,60.1482,60.1741,134414.0
2016-09-15 12:00:00,69.88,69.99,69.76,69.91,108965.0,60.1741,60.2688,60.0707,60.1999,108965.0
2016-09-15 12:30:00,69.92,69.94,69.86,69.9,75987.0,60.2085,60.2257,60.1568,60.1913,75987.0
2016-09-15 13:00:00,69.9,70.02,69.87,69.87,107358.0,60.1913,60.2946,60.1655,60.1655,107358.0
2016-09-15 13:30:00,69.88,70.28,69.87,70.21,126459.0,60.1741,60.5185,60.1655,60.4582,126459.0
2016-09-15 14:00:00,70.22,70.23,70.12,70.2,225666.0,60.4668,60.4755,60.3807,60.4496,225666.0
2016-09-15 14:30:00,70.21,70.22,70.09,70.18,143049.0,60.4582,60.4668,60.3549,60.4324,143049.0
2016-09-15 15:00:00,70.19,70.41,70.17,70.25,156261.0,60.441,60.6305,60.4238,60.4927,156261.0
2016-09-15 15:30:00,70.26,70.29,70.14,70.27,242607.0,60.5013,60.5271,60.398,60.5099,242607.0
2016-09-16 09:30:00,70.09,70.4,69.7,69.72,195716.0,60.3549,60.6218,60.0191,60.0363,195716.0
2016-09-16 10:00:00,69.7,69.73,69.43,69.56,71631.0,60.0191,60.0449,59.7866,59.8985,71631.0
2016-09-16 10:30:00,69.54,69.81,69.54,69.74,147390.0,59.8813,60.1138,59.8813,60.0535,147390.0
2016-09-16 11:00:00,69.75,69.92,69.69,69.88,129520.0,60.0621,60.2085,60.0105,60.1741,129520.0
2016-09-16 11:30:00,69.89,70.23,69.85,70.22,66271.0,60.1827,60.4755,60.1482,60.4668,66271.0
2016-09-16 12:00:00,70.24,70.31,70.15,70.24,82001.0,60.4841,60.5443,60.4066,60.4841,82001.0
2016-09-16 12:30:00,70.25,70.34,70.19,70.2,30998.0,60.4927,60.5702,60.441,60.4496,30998.0
2016-09-16 13:00:00,70.2,70.25,69.98,69.99,31833.0,60.4496,60.4927,60.2602,60.2688,31833.0
2016-09-16 13:30:00,70.0,70.04,69.78,69.89,18140.0,60.2774,60.3118,60.088,60.1827,18140.0
2016-09-16 14:00:00,69.91,70.0,69.81,69.99,29679.0,60.1999,60.2774,60.1138,60.2688,29679.0
2016-09-16 14:30:00,70.0,70.07,69.95,69.95,19144.0,60.2774,60.3377,60.2343,60.2343,19144.0
2016-09-16 15:00:00,69.96,70.07,69.89,70.05,35713.0,60.243,60.3377,60.1827,60.3205,35713.0
2016-09-16 15:30:00,70.06,70.3,70.05,70.23,129133.0,60.3291,60.5357,60.3205,60.4755,129133.0
2016-09-19 09:30:00,70.4,70.49,70.06,70.25,125379.0,60.6218,60.6993,60.3291,60.4927,125379.0
2016-09-19 10:00:00,70.26,70.35,69.97,70.16,28508.0,60.5013,60.5788,60.2516,60.4152,28508.0
2016-09-19 10:30:00,70.21,70.35,70.1,70.35,46218.0,60.4582,60.5788,60.3635,60.5788,46218.0
2016-09-19 11:00:00,70.35,70.36,70.11,70.18,19456.0,60.5788,60.5874,60.3721,60.4324,19456.0
2016-09-19 11:30:00,70.19,70.25,70.15,70.18,20532.0,60.441,60.4927,60.4066,60.4324,20532.0
2016-09-19 12:00:00,70.19,70.2,69.4,69.54,186798.0,60.441,60.4496,59.7607,59.8813,186798.0
2016-09-19 12:30:00,69.55,69.91,69.54,69.84,64354.0,59.8899,60.1999,59.8813,60.1396,64354.0
2016-09-19 13:00:00,69.84,70.05,69.73,69.89,36773.0,60.1396,60.3205,60.0449,60.1827,36773.0
2016-09-19 13:30:00,69.89,69.89,69.65,69.83,27815.0,60.1827,60.1827,59.976,60.131,27815.0
2016-09-19 14:00:00,69.83,69.96,69.73,69.76,41582.0,60.131,60.243,60.0449,60.0707,41582.0
2016-09-19 14:30:00,69.78,69.92,69.78,69.84,27082.0,60.088,60.2085,60.088,60.1396,27082.0
2016-09-19 15:00:00,69.84,70.05,69.72,69.91,148809.0,60.1396,60.3205,60.0363,60.1999,148809.0
2016-09-19 15:30:00,69.91,69.95,69.69,69.69,98297.0,60.1999,60.2343,60.0105,60.0105,98297.0
2016-09-20 09:30:00,70.03,70.1,69.76,70.1,24793.0,60.3032,60.3635,60.0707,60.3635,24793.0
2016-09-20 10:00:00,70.1,70.1,69.71,69.79,54764.0,60.3635,60.3635,60.0277,60.0966,54764.0
2016-09-20 10:30:00,69.79,69.85,69.62,69.69,141346.0,60.0966,60.1482,59.9502,60.0105,141346.0
2016-09-20 11:00:00,69.69,69.74,69.6,69.6,19014.0,60.0105,60.0535,59.933,59.933,19014.0
2016-09-20 11:30:00,69.63,69.67,69.38,69.38,37721.0,59.9588,59.9932,59.7435,59.7435,37721.0
2016-09-20 12:00:00,69.38,69.46,69.27,69.4,40845.0,59.7435,59.8124,59.6488,59.7607,40845.0
2016-09-20 12:30:00,69.39,69.44,69.25,69.28,36147.0,59.7521,59.7952,59.6316,59.6574,36147.0
2016-09-20 13:00:00,69.28,69.42,69.26,69.33,10939.0,59.6574,59.778,59.6402,59.7005,10939.0
2016-09-20 13:30:00,69.33,69.39,69.28,69.37,21205.0,59.7005,59.7521,59.6574,59.7349,21205.0
2016-09-20 14:00:00,69.36,69.48,69.33,69.47,48781.0,59.7263,59.8296,59.7005,59.821,48781.0
2016-09-20 14:30:00,69.46,69.54,69.4,69.41,20619.0,59.8124,59.8813,59.7607,59.7693,20619.0
2016-09-20 15:00:00,69.41,69.52,69.36,69.5,21148.0,59.7693,59.8641,59.7263,59.8468,21148.0
2016-09-20 15:30:00,69.49,69.54,69.18,69.18,164792.0,59.8382,59.8813,59.5713,59.5713,164792.0
2016-09-21 09:30:00,69.16,69.88,69.15,69.83,71830.0,59.5541,60.1741,59.5455,60.131,71830.0
2016-09-21 10:00:00,69.85,70.07,69.69,69.97,167802.0,60.1482,60.3377,60.0105,60.2516,167802.0
2016-09-21 10:30:00,70.01,70.21,69.82,69.84,141202.0,60.286,60.4582,60.1224,60.1396,141202.0
2016-09-21 11:00:00,69.86,70.06,69.86,70.04,44784.0,60.1568,60.3291,60.1568,60.3118,44784.0
2016-09-21 11:30:00,70.05,70.07,69.88,69.94,53700.0,60.3205,60.3377,60.1741,60.2257,53700.0
2016-09-21 12:00:00,69.93,69.95,69.65,69.68,52610.0,60.2171,60.2343,59.976,60.0018,52610.0
2016-09-21 12:30:00,69.65,69.8,69.65,69.77,62965.0,59.976,60.1052,59.976,60.0793,62965.0
2016-09-21 13:00:00,69.77,69.8,69.56,69.59,46661.0,60.0793,60.1052,59.8985,59.9243,46661.0
2016-09-21 13:30:00,69.57,69.68,69.11,69.37,111124.0,59.9071,60.0018,59.511,59.7349,111124.0
2016-09-21 14:00:00,69.45,69.77,69.11,69.42,57225.0,59.8038,60.0793,59.511,59.778,57225.0
2016-09-21 14:30:00,69.41,69.77,69.41,69.68,77959.0,59.7693,60.0793,59.7693,60.0018,77959.0
2016-09-21 15:00:00,69.68,69.89,69.63,69.82,68386.0,60.0018,60.1827,59.9588,60.1224,68386.0
2016-09-21 15:30:00,69.84,69.91,69.76,69.79,161720.0,60.1396,60.1999,60.0707,60.0966,161720.0
2016-09-22 09:30:00,70.31,70.31,69.63,69.87,168098.0,60.5443,60.5443,59.9588,60.1655,168098.0
2016-09-22 10:00:00,69.87,69.93,69.35,69.55,125506.0,60.1655,60.2171,59.7177,59.8899,125506.0
2016-09-22 10:30:00,69.64,69.64,69.43,69.63,52343.0,59.9674,59.9674,59.7866,59.9588,52343.0
2016-09-22 11:00:00,69.63,69.82,69.53,69.67,169823.0,59.9588,60.1224,59.8727,59.9932,169823.0
2016-09-22 11:30:00,69.66,69.79,69.6,69.7,31756.0,59.9846,60.0966,59.933,60.0191,31756.0
2016-09-22 12:00:00,69.71,69.79,69.65,69.65,87740.0,60.0277,60.0966,59.976,59.976,87740.0
2016-09-22 12:30:00,69.66,69.67,69.39,69.58,59445.0,59.9846,59.9932,59.7521,59.9157,59445.0
2016-09-22 13:00:00,69.58,69.69,69.58,69.59,31327.0,59.9157,60.0105,59.9157,59.9243,31327.0
2016-09-22 13:30:00,69.57,69.62,69.4,69.54,57343.0,59.9071,59.9502,59.7607,59.8813,57343.0
2016-09-22 14:00:00,69.53,69.6,69.39,69.47,50657.0,59.8727,59.933,59.7521,59.821,50657.0
2016-09-22 14:30:00,69.46,69.59,69.43,69.56,110771.0,59.8124,59.9243,59.7866,59.8985,110771.0
2016-09-22 15:00:00,69.57,69.61,69.44,69.45,51489.0,59.9071,59.9416,59.7952,59.8038,51489.0
2016-09-22 15:30:00,69.45,69.52,69.32,69.49,202830.0,59.8038,59.8641,59.6918,59.8382,202830.0
2016-09-23 09:30:00,69.22,69.53,69.18,69.27,47090.0,59.6057,59.8727,59.5713,59.6488,47090.0
2016-09-23 10:00:00,69.26,69.42,69.21,69.3,20408.0,59.6402,59.778,59.5971,59.6746,20408.0
2016-09-23 10:30:00,69.32,69.59,69.32,69.45,36164.0,59.6918,59.9243,59.6918,59.8038,36164.0
2016-09-23 11:00:00,69.43,69.64,69.39,69.61,17900.0,59.7866,59.9674,59.7521,59.9416,17900.0
2016-09-23 11:30:00,69.62,69.92,69.61,69.8,26212.0,59.9502,60.2085,59.9416,60.1052,26212.0
2016-09-23 12:00:00,69.81,69.86,69.8,69.83,11672.0,60.1138,60.1568,60.1052,60.131,11672.0
2016-09-23 12:30:00,69.83,69.83,69.73,69.78,10000.0,60.131,60.131,60.0449,60.088,10000.0
2016-09-23 13:00:00,69.77,69.79,69.67,69.75,13955.0,60.0793,60.0966,59.9932,60.0621,13955.0
2016-09-23 13:30:00,69.74,69.77,69.5,69.5,18908.0,60.0535,60.0793,59.8468,59.8468,18908.0
2016-09-23 14:00:00,69.5,69.55,69.43,69.47,21694.0,59.8468,59.8899,59.7866,59.821,21694.0
2016-09-23 14:30:00,69.45,69.52,69.38,69.52,11435.0,59.8038,59.8641,59.7435,59.8641,11435.0
2016-09-23 15:00:00,69.52,69.6,69.48,69.55,14894.0,59.8641,59.933,59.8296,59.8899,14894.0
2016-09-23 15:30:00,69.56,69.61,69.3,69.31,86182.0,59.8985,59.9416,59.6746,59.6832,86182.0
2016-09-26 09:30:00,69.26,69.86,68.76,68.98,94296.0,59.6402,60.1568,59.2096,59.3991,94296.0
2016-09-26 10:00:00,68.96,69.15,68.95,69.03,49230.0,59.3819,59.5455,59.3732,59.4421,49230.0
2016-09-26 10:30:00,69.07,69.22,69.05,69.1,49207.0,59.4766,59.6057,59.4594,59.5024,49207.0
2016-09-26 11:00:00,69.1,69.11,69.0,69.01,79646.0,59.5024,59.511,59.4163,59.4249,79646.0
2016-09-26 11:30:00,69.01,69.16,68.95,69.16,38486.0,59.4249,59.5541,59.3732,59.5541,38486.0
2016-09-26 12:00:00,69.17,69.24,69.07,69.22,32701.0,59.5627,59.623,59.4766,59.6057,32701.0
2016-09-26 12:30:00,69.22,69.28,69.11,69.15,16000.0,59.6057,59.6574,59.511,59.5455,16000.0
2016-09-26 13:00:00,69.14,69.16,69.08,69.09,13741.0,59.5368,59.5541,59.4852,59.4938,13741.0
2016-09-26 13:30:00,69.1,69.15,68.95,68.97,29222.0,59.5024,59.5455,59.3732,59.3905,29222.0
2016-09-26 14:00:00,68.97,68.99,68.9,68.96,30132.0,59.3905,59.4077,59.3302,59.3819,30132.0
2016-09-26 14:30:00,68.98,68.98,68.86,68.9,25851.0,59.3991,59.3991,59.2957,59.3302,25851.0
2016-09-26 15:00:00,68.88,68.96,68.87,68.9,54060.0,59.313,59.3819,59.3044,59.3302,54060.0
2016-09-26 15:30:00,68.89,69.12,68.89,69.0,109802.0,59.3216,59.5196,59.3216,59.4163,109802.0
2016-09-27 09:30:00,68.94,69.44,68.92,69.28,47746.0,59.3646,59.7952,59.3474,59.6574,47746.0
2016-09-27 10:00:00,69.3,69.46,69.3,69.36,31515.0,59.6746,59.8124,59.6746,59.7263,31515.0
2016-09-27 10:30:00,69.36,69.4,69.25,69.29,22145.0,59.7263,59.7607,59.6316,59.666,22145.0
2016-09-27 11:00:00,69.28,69.67,69.26,69.64,53183.0,59.6574,59.9932,59.6402,59.9674,53183.0
2016-09-27 11:30:00,69.64,69.86,69.64,69.84,58342.0,59.9674,60.1568,59.9674,60.1396,58342.0
2016-09-27 12:00:00,69.83,69.94,69.66,69.84,35830.0,60.131,60.2257,59.9846,60.1396,35830.0
2016-09-27 12:30:00,69.87,69.89,69.72,69.79,38441.0,60.1655,60.1827,60.0363,60.0966,38441.0
2016-09-27 13:00:00,69.8,69.95,69.73,69.8,96402.0,60.1052,60.2343,60.0449,60.1052,96402.0
2016-09-27 13:30:00,69.82,69.83,69.7,69.79,42720.0,60.1224,60.131,60.0191,60.0966,42720.0
2016-09-27 14:00:00,69.8,69.91,69.79,69.89,47037.0,60.1052,60.1999,60.0966,60.1827,47037.0
2016-09-27 14:30:00,69.9,69.93,69.84,69.84,35355.0,60.1913,60.2171,60.1396,60.1396,35355.0
2016-09-27 15:00:00,69.85,70.0,69.83,69.97,88667.0,60.1482,60.2774,60.131,60.2516,88667.0
2016-09-27 15:30:00,69.97,70.0,69.87,70.0,265703.0,60.2516,60.2774,60.1655,60.2774,265703.0
2016-09-28 09:30:00,70.0,70.24,69.5,70.06,61858.0,60.2774,60.4841,59.8468,60.3291,61858.0
2016-09-28 10:00:00,70.09,70.13,69.89,70.05,40784.0,60.3549,60.3893,60.1827,60.3205,40784.0
2016-09-28 10:30:00,70.06,70.07,69.97,69.99,31154.0,60.3291,60.3377,60.2516,60.2688,31154.0
2016-09-28 11:00:00,69.99,70.01,69.86,69.89,58463.0,60.2688,60.286,60.1568,60.1827,58463.0
2016-09-28 11:30:00,69.88,69.94,69.79,69.94,34154.0,60.1741,60.2257,60.0966,60.2257,34154.0
2016-09-28 12:00:00,69.95,70.04,69.93,69.93,6099.0,60.2343,60.3118,60.2171,60.2171,6099.0
2016-09-28 12:30:00,69.94,69.97,69.81,69.93,73799.0,60.2257,60.2516,60.1138,60.2171,73799.0
2016-09-28 13:00:00,69.9,69.95,69.9,69.92,37971.0,60.1913,60.2343,60.1913,60.2085,37971.0
2016-09-28 13:30:00,69.93,69.99,69.92,69.95,9084.0,60.2171,60.2688,60.2085,60.2343,9084.0
2016-09-28 14:00:00,69.94,70.04,69.79,69.95,77878.0,60.2257,60.3118,60.0966,60.2343,77878.0
2016-09-28 14:30:00,69.99,70.01,69.91,69.94,13201.0,60.2688,60.286,60.1999,60.2257,13201.0
2016-09-28 15:00:00,69.95,70.02,69.89,69.89,74430.0,60.2343,60.2946,60.1827,60.1827,74430.0
2016-09-28 15:30:00,69.88,69.94,69.83,69.86,201995.0,60.1741,60.2257,60.131,60.1568,201995.0
2016-09-29 09:30:00,69.49,69.57,68.59,68.99,365970.0,59.8382,59.9071,59.0632,59.4077,365970.0
2016-09-29 10:00:00,68.99,69.13,68.72,69.04,236756.0,59.4077,59.5282,59.1752,59.4507,236756.0
2016-09-29 10:30:00,69.05,69.14,68.9,68.9,106393.0,59.4594,59.5368,59.3302,59.3302,106393.0
2016-09-29 11:00:00,68.86,68.98,68.75,68.85,180433.0,59.2957,59.3991,59.201,59.2871,180433.0
2016-09-29 11:30:00,68.85,68.89,68.73,68.81,307309.0,59.2871,59.3216,59.1838,59.2527,307309.0
2016-09-29 12:00:00,68.83,68.95,68.72,68.75,52938.0,59.2699,59.3732,59.1752,59.201,52938.0
2016-09-29 12:30:00,68.75,68.82,68.55,68.78,294954.0,59.201,59.2613,59.0288,59.2269,294954.0
2016-09-29 13:00:00,68.78,69.07,68.43,68.94,509784.0,59.2269,59.4766,58.9255,59.3646,509784.0
2016-09-29 13:30:00,68.94,68.99,68.57,68.65,122880.0,59.3646,59.4077,59.046,59.1149,122880.0
2016-09-29 14:00:00,68.7,68.74,68.53,68.71,201134.0,59.158,59.1924,59.0116,59.1666,201134.0
2016-09-29 14:30:00,68.75,68.83,68.69,68.7,198823.0,59.201,59.2699,59.1494,59.158,198823.0
2016-09-29 15:00:00,68.7,68.82,68.58,68.71,91302.0,59.158,59.2613,59.0546,59.1666,91302.0
2016-09-29 15:30:00,68.72,68.79,68.6,68.77,251555.0,59.1752,59.2355,59.0719,59.2182,251555.0
2016-09-30 09:30:00,68.9,69.4,68.63,69.0,118385.0,59.3302,59.7607,59.0977,59.4163,118385.0
2016-09-30 10:00:00,69.0,69.24,68.96,69.19,83089.0,59.4163,59.623,59.3819,59.5799,83089.0
2016-09-30 10:30:00,69.2,69.37,69.15,69.37,99552.0,59.5885,59.7349,59.5455,59.7349,99552.0
2016-09-30 11:00:00,69.33,69.76,69.32,69.62,130579.0,59.7005,60.0707,59.6918,59.9502,130579.0
2016-09-30 11:30:00,69.62,69.73,69.38,69.4,68377.0,59.9502,60.0449,59.7435,59.7607,68377.0
2016-09-30 12:00:00,69.4,69.68,69.37,69.63,35907.0,59.7607,60.0018,59.7349,59.9588,35907.0
2016-09-30 12:30:00,69.64,69.72,69.55,69.72,111914.0,59.9674,60.0363,59.8899,60.0363,111914.0
2016-09-30 13:00:00,69.71,69.86,69.69,69.72,45064.0,60.0277,60.1568,60.0105,60.0363,45064.0
2016-09-30 13:30:00,69.72,69.72,69.55,69.61,49861.0,60.0363,60.0363,59.8899,59.9416,49861.0
2016-09-30 14:00:00,69.61,69.68,69.57,69.67,94056.0,59.9416,60.0018,59.9071,59.9932,94056.0
2016-09-30 14:30:00,69.67,69.84,69.67,69.76,66629.0,59.9932,60.1396,59.9932,60.0707,66629.0
2016-09-30 15:00:00,69.77,69.82,69.67,69.7,34299.0,60.0793,60.1224,59.9932,60.0191,34299.0
2016-09-30 15:30:00,69.7,69.82,69.6,69.71,171450.0,60.0191,60.1224,59.933,60.0277,171450.0
2016-10-03 09:30:00,69.95,70.98,69.75,70.41,229643.0,60.2343,61.1213,60.0621,60.6305,229643.0
2016-10-03 10:00:00,70.37,70.46,70.11,70.24,87220.0,60.596,60.6735,60.3721,60.4841,87220.0
2016-10-03 10:30:00,70.22,70.29,70.13,70.27,101492.0,60.4668,60.5271,60.3893,60.5099,101492.0
2016-10-03 11:00:00,70.26,70.27,70.12,70.26,84778.0,60.5013,60.5099,60.3807,60.5013,84778.0
2016-10-03 11:30:00,70.27,70.34,70.15,70.25,73010.0,60.5099,60.5702,60.4066,60.4927,73010.0
2016-10-03 12:00:00,70.26,70.38,70.18,70.21,13844.0,60.5013,60.6046,60.4324,60.4582,13844.0
2016-10-03 12:30:00,70.21,70.21,70.02,70.16,158032.0,60.4582,60.4582,60.2946,60.4152,158032.0
2016-10-03 13:00:00,70.18,70.26,70.16,70.2,53115.0,60.4324,60.5013,60.4152,60.4496,53115.0
2016-10-03 13:30:00,70.19,70.3,70.18,70.27,25351.0,60.441,60.5357,60.4324,60.5099,25351.0
2016-10-03 14:00:00,70.29,70.39,70.29,70.34,45896.0,60.5271,60.6132,60.5271,60.5702,45896.0
2016-10-03 14:30:00,70.34,70.43,70.28,70.42,160761.0,60.5702,60.6477,60.5185,60.6391,160761.0
2016-10-03 15:00:00,70.42,70.58,70.39,70.42,160007.0,60.6391,60.7768,60.6132,60.6391,160007.0
2016-10-03 15:30:00,70.4,70.54,70.36,70.41,256131.0,60.6218,60.7424,60.5874,60.6305,256131.0
2016-10-04 09:30:00,70.36,70.79,70.02,70.52,104899.0,60.5874,60.9577,60.2946,60.7252,104899.0
2016-10-04 10:00:00,70.51,70.52,70.16,70.45,167200.0,60.7166,60.7252,60.4152,60.6649,167200.0
2016-10-04 10:30:00,70.48,70.61,70.43,70.43,38774.0,60.6907,60.8027,60.6477,60.6477,38774.0
2016-10-04 11:00:00,70.45,70.46,70.31,70.42,41547.0,60.6649,60.6735,60.5443,60.6391,41547.0
2016-10-04 11:30:00,70.47,70.61,70.37,70.43,60413.0,60.6821,60.8027,60.596,60.6477,60413.0
2016-10-04 12:00:00,70.43,70.53,70.43,70.45,79173.0,60.6477,60.7338,60.6477,60.6649,79173.0
2016-10-04 12:30:00,70.43,70.52,70.15,70.3,134453.0,60.6477,60.7252,60.4066,60.5357,134453.0
2016-10-04 13:00:00,70.3,70.34,70.19,70.2,126385.0,60.5357,60.5702,60.441,60.4496,126385.0
2016-10-04 13:30:00,70.2,70.32,70.15,70.27,78816.0,60.4496,60.553,60.4066,60.5099,78816.0
2016-10-04 14:00:00,70.26,70.34,70.15,70.33,65046.0,60.5013,60.5702,60.4066,60.5616,65046.0
2016-10-04 14:30:00,70.3,70.34,70.15,70.25,65669.0,60.5357,60.5702,60.4066,60.4927,65669.0
2016-10-04 15:00:00,70.25,70.34,70.16,70.27,62786.0,60.4927,60.5702,60.4152,60.5099,62786.0
2016-10-04 15:30:00,70.28,70.44,70.26,70.3,191212.0,60.5185,60.6563,60.5013,60.5357,191212.0
2016-10-05 09:30:00,70.43,70.79,70.03,70.72,114212.0,60.6477,60.9577,60.3032,60.8974,114212.0
2016-10-05 10:00:00,70.68,70.98,70.6,70.9,98365.0,60.863,61.1213,60.7941,61.0524,98365.0
2016-10-05 10:30:00,70.9,70.96,70.75,70.83,66321.0,61.0524,61.1041,60.9232,60.9921,66321.0
2016-10-05 11:00:00,70.83,70.98,70.82,70.85,87793.0,60.9921,61.1213,60.9835,61.0093,87793.0
2016-10-05 11:30:00,70.85,70.87,70.75,70.77,55980.0,61.0093,61.0266,60.9232,60.9405,55980.0
2016-10-05 12:00:00,70.79,70.82,70.73,70.78,39730.0,60.9577,60.9835,60.906,60.9491,39730.0
2016-10-05 12:30:00,70.79,70.81,70.74,70.77,92347.0,60.9577,60.9749,60.9146,60.9405,92347.0
2016-10-05 13:00:00,70.79,71.04,70.78,71.02,74627.0,60.9577,61.173,60.9491,61.1557,74627.0
2016-10-05 13:30:00,71.03,71.11,70.96,71.1,139670.0,61.1643,61.2332,61.1041,61.2246,139670.0
2016-10-05 14:00:00,71.09,71.31,71.09,71.15,112436.0,61.216,61.4054,61.216,61.2677,112436.0
2016-10-05 14:30:00,71.17,71.26,71.08,71.26,56795.0,61.2849,61.3624,61.2074,61.3624,56795.0
2016-10-05 15:00:00,71.26,71.27,71.16,71.2,147840.0,61.3624,61.371,61.2763,61.3107,147840.0
2016-10-05 15:30:00,71.19,71.33,71.18,71.22,209046.0,61.3021,61.4227,61.2935,61.3279,209046.0
2016-10-06 09:30:00,71.95,72.4,70.37,71.21,2868791.0,61.9566,62.3441,60.596,61.3193,2868791.0
2016-10-06 10:00:00,71.22,71.3,70.86,71.0,1696033.0,61.3279,61.3968,61.018,61.1385,1696033.0
2016-10-06 10:30:00,71.0,71.12,70.78,70.98,890124.0,61.1385,61.2418,60.9491,61.1213,890124.0
2016-10-06 11:00:00,70.98,71.02,70.57,70.57,842275.0,61.1213,61.1557,60.7682,60.7682,842275.0
2016-10-06 11:30:00,70.58,70.8,70.47,70.72,624501.0,60.7768,60.9663,60.6821,60.8974,624501.0
2016-10-06 12:00:00,70.72,70.78,70.56,70.73,355973.0,60.8974,60.9491,60.7596,60.906,355973.0
2016-10-06 12:30:00,70.72,70.85,70.72,70.84,205301.0,60.8974,61.0093,60.8974,61.0007,205301.0
2016-10-06 13:00:00,70.84,71.61,70.82,71.1,536950.0,61.0007,61.6638,60.9835,61.2246,536950.0
2016-10-06 13:30:00,71.11,71.2,70.81,70.91,241916.0,61.2332,61.3107,60.9749,61.061,241916.0
2016-10-06 14:00:00,70.94,71.1,70.79,71.06,595011.0,61.0868,61.2246,60.9577,61.1902,595011.0
2016-10-06 14:30:00,71.06,71.2,70.93,71.08,451756.0,61.1902,61.3107,61.0782,61.2074,451756.0
2016-10-06 15:00:00,71.08,71.28,71.0,71.19,573360.0,61.2074,61.3796,61.1385,61.3021,573360.0
2016-10-06 15:30:00,71.2,71.83,71.18,71.8,1858274.0,61.3107,61.8532,61.2935,61.8274,1858274.0
2016-10-07 09:30:00,72.22,72.22,71.46,71.87,950668.0,62.1891,62.1891,61.5346,61.8877,950668.0
2016-10-07 10:00:00,71.88,72.4,71.87,72.33,747506.0,61.8963,62.3441,61.8877,62.2838,747506.0
2016-10-07 10:30:00,72.33,72.37,71.78,71.92,451967.0,62.2838,62.3182,61.8102,61.9307,451967.0
2016-10-07 11:00:00,71.92,72.15,71.89,72.02,291013.0,61.9307,62.1288,61.9049,62.0168,291013.0
2016-10-07 11:30:00,72.02,72.05,71.62,71.91,348969.0,62.0168,62.0427,61.6724,61.9221,348969.0
2016-10-07 12:00:00,71.91,72.12,71.72,71.92,296640.0,61.9221,62.1029,61.7585,61.9307,296640.0
2016-10-07 12:30:00,71.92,72.06,71.74,71.99,497224.0,61.9307,62.0513,61.7757,61.991,497224.0
2016-10-07 13:00:00,71.99,72.51,71.99,72.5,386804.0,61.991,62.4388,61.991,62.4302,386804.0
2016-10-07 13:30:00,72.5,72.68,72.39,72.62,778768.0,62.4302,62.5852,62.3354,62.5335,778768.0
2016-10-07 14:00:00,72.63,72.74,72.38,72.39,368361.0,62.5421,62.6368,62.3268,62.3354,368361.0
2016-10-07 14:30:00,72.4,72.53,72.2,72.39,321376.0,62.3441,62.456,62.1718,62.3354,321376.0
2016-10-07 15:00:00,72.38,72.45,72.33,72.41,484725.0,62.3268,62.3871,62.2838,62.3527,484725.0
2016-10-07 15:30:00,72.41,72.79,72.37,72.67,809219.0,62.3527,62.6799,62.3182,62.5766,809219.0
2016-10-10 09:30:00,72.99,73.49,72.75,73.44,496938.0,62.8521,63.2827,62.6454,63.2396,496938.0
2016-10-10 10:00:00,73.45,73.45,73.16,73.2,268130.0,63.2482,63.2482,62.9985,63.0329,268130.0
2016-10-10 10:30:00,73.21,73.45,73.2,73.45,207302.0,63.0416,63.2482,63.0329,63.2482,207302.0
2016-10-10 11:00:00,73.43,73.5,73.28,73.32,389000.0,63.231,63.2913,63.1018,63.1363,389000.0
2016-10-10 11:30:00,73.33,73.49,73.31,73.43,302730.0,63.1449,63.2827,63.1277,63.231,302730.0
2016-10-10 12:00:00,73.44,73.56,73.42,73.55,209897.0,63.2396,63.3429,63.2224,63.3343,209897.0
2016-10-10 12:30:00,73.55,73.62,73.4,73.49,295555.0,63.3343,63.3946,63.2052,63.2827,295555.0
2016-10-10 13:00:00,73.48,73.68,73.47,73.57,242895.0,63.274,63.4463,63.2654,63.3515,242895.0
2016-10-10 13:30:00,73.56,73.62,73.48,73.5,179996.0,63.3429,63.3946,63.274,63.2913,179996.0
2016-10-10 14:00:00,73.51,73.52,73.12,73.18,222935.0,63.2999,63.3085,62.9641,63.0157,222935.0
2016-10-10 14:30:00,73.19,73.51,73.17,73.48,216278.0,63.0243,63.2999,63.0071,63.274,216278.0
2016-10-10 15:00:00,73.48,73.58,73.43,73.53,250464.0,63.274,63.3602,63.231,63.3171,250464.0
2016-10-10 15:30:00,73.53,73.71,73.43,73.54,849607.0,63.3171,63.4721,63.231,63.3257,849607.0
2016-10-11 09:30:00,73.5,73.67,72.67,73.46,513540.0,63.2913,63.4377,62.5766,63.2568,513540.0
2016-10-11 10:00:00,73.46,73.47,72.84,73.16,257305.0,63.2568,63.2654,62.7229,62.9985,257305.0
2016-10-11 10:30:00,73.15,73.16,72.69,72.75,480576.0,62.9899,62.9985,62.5938,62.6454,480576.0
2016-10-11 11:00:00,72.75,72.89,72.52,72.54,263176.0,62.6454,62.766,62.4474,62.4646,263176.0
2016-10-11 11:30:00,72.55,72.69,72.45,72.66,245352.0,62.4732,62.5938,62.3871,62.5679,245352.0
2016-10-11 12:00:00,72.66,72.87,72.66,72.75,171692.0,62.5679,62.7488,62.5679,62.6454,171692.0
2016-10-11 12:30:00,72.75,72.82,72.57,72.6,125615.0,62.6454,62.7057,62.4904,62.5163,125615.0
2016-10-11 13:00:00,72.6,72.64,72.37,72.63,199160.0,62.5163,62.5507,62.3182,62.5421,199160.0
2016-10-11 13:30:00,72.62,72.62,72.11,72.27,204601.0,62.5335,62.5335,62.0943,62.2321,204601.0
2016-10-11 14:00:00,72.27,72.35,72.21,72.34,129343.0,62.2321,62.301,62.1804,62.2924,129343.0
2016-10-11 14:30:00,72.34,72.4,72.24,72.38,126083.0,62.2924,62.3441,62.2063,62.3268,126083.0
2016-10-11 15:00:00,72.38,72.53,72.35,72.36,116631.0,62.3268,62.456,62.301,62.3096,116631.0
2016-10-11 15:30:00,72.37,72.44,72.31,72.39,222168.0,62.3182,62.3785,62.2666,62.3354,222168.0
2016-10-12 09:30:00,72.3,72.38,71.45,71.81,309894.0,62.2579,62.3268,61.526,61.836,309894.0
2016-10-12 10:00:00,71.81,71.93,71.64,71.82,244464.0,61.836,61.9393,61.6896,61.8446,244464.0
2016-10-12 10:30:00,71.83,72.17,71.83,72.08,285585.0,61.8532,62.146,61.8532,62.0685,285585.0
2016-10-12 11:00:00,72.09,72.26,72.07,72.11,139999.0,62.0771,62.2235,62.0599,62.0943,139999.0
2016-10-12 11:30:00,72.11,72.22,72.06,72.08,134898.0,62.0943,62.1891,62.0513,62.0685,134898.0
2016-10-12 12:00:00,72.08,72.21,72.0,72.17,218821.0,62.0685,62.1804,61.9996,62.146,218821.0
2016-10-12 12:30:00,72.17,72.26,72.16,72.23,165840.0,62.146,62.2235,62.1374,62.1977,165840.0
2016-10-12 13:00:00,72.24,72.36,72.22,72.36,100463.0,62.2063,62.3096,62.1891,62.3096,100463.0
2016-10-12 13:30:00,72.37,72.39,72.16,72.2,112295.0,62.3182,62.3354,62.1374,62.1718,112295.0
2016-10-12 14:00:00,72.2,72.49,72.17,72.35,123588.0,62.1718,62.4216,62.146,62.301,123588.0
2016-10-12 14:30:00,72.36,72.47,72.32,72.34,105818.0,62.3096,62.4043,62.2752,62.2924,105818.0
2016-10-12 15:00:00,72.34,72.34,72.13,72.14,120601.0,62.2924,62.2924,62.1116,62.1202,120601.0
2016-10-12 15:30:00,72.14,72.16,72.04,72.1,286606.0,62.1202,62.1374,62.0341,62.0857,286606.0
2016-10-13 09:30:00,71.58,71.58,70.72,71.35,259489.0,61.6379,61.6379,60.8974,61.4399,259489.0
2016-10-13 10:00:00,71.36,71.55,71.07,71.33,237847.0,61.4485,61.6121,61.1988,61.4227,237847.0
2016-10-13 10:30:00,71.32,71.47,71.14,71.3,182286.0,61.4141,61.5432,61.2591,61.3968,182286.0
2016-10-13 11:00:00,71.31,71.53,71.11,71.43,187527.0,61.4054,61.5949,61.2332,61.5088,187527.0
2016-10-13 11:30:00,71.43,71.45,71.25,71.29,117030.0,61.5088,61.526,61.3538,61.3882,117030.0
2016-10-13 12:00:00,71.29,71.36,71.23,71.33,167649.0,61.3882,61.4485,61.3366,61.4227,167649.0
2016-10-13 12:30:00,71.33,71.45,71.26,71.42,250484.0,61.4227,61.526,61.3624,61.5002,250484.0
2016-10-13 13:00:00,71.41,71.5,71.36,71.48,74556.0,61.4916,61.5691,61.4485,61.5518,74556.0
2016-10-13 13:30:00,71.48,71.55,71.3,71.53,123472.0,61.5518,61.6121,61.3968,61.5949,123472.0
2016-10-13 14:00:00,71.52,71.59,71.23,71.33,99943.0,61.5863,61.6466,61.3366,61.4227,99943.0
2016-10-13 14:30:00,71.33,71.41,71.18,71.21,63942.0,61.4227,61.4916,61.2935,61.3193,63942.0
2016-10-13 15:00:00,71.21,71.43,71.18,71.23,133331.0,61.3193,61.5088,61.2935,61.3366,133331.0
2016-10-13 15:30:00,71.24,71.37,71.21,71.34,379919.0,61.3452,61.4571,61.3193,61.4313,379919.0
2016-10-14 09:30:00,71.81,71.87,71.47,71.61,131869.0,61.836,61.8877,61.5432,61.6638,131869.0
2016-10-14 10:00:00,71.58,71.95,71.49,71.95,182339.0,61.6379,61.9566,61.5604,61.9566,182339.0
2016-10-14 10:30:00,71.96,72.0,71.78,71.79,216480.0,61.9652,61.9996,61.8102,61.8188,216480.0
2016-10-14 11:00:00,71.79,71.84,71.64,71.64,135371.0,61.8188,61.8618,61.6896,61.6896,135371.0
2016-10-14 11:30:00,71.63,71.73,71.56,71.63,107340.0,61.681,61.7671,61.6207,61.681,107340.0
2016-10-14 12:00:00,71.63,72.04,71.58,72.0,256846.0,61.681,62.0341,61.6379,61.9996,256846.0
2016-10-14 12:30:00,72.0,72.17,71.93,72.15,240667.0,61.9996,62.146,61.9393,62.1288,240667.0
2016-10-14 13:00:00,72.14,72.37,72.09,72.3,327754.0,62.1202,62.3182,62.0771,62.2579,327754.0
2016-10-14 13:30:00,72.31,72.33,72.03,72.03,108472.0,62.2666,62.2838,62.0254,62.0254,108472.0
2016-10-14 14:00:00,72.0,72.0,71.85,71.9,159423.0,61.9996,61.9996,61.8704,61.9135,159423.0
2016-10-14 14:30:00,71.9,71.98,71.86,71.88,98575.0,61.9135,61.9824,61.8791,61.8963,98575.0
2016-10-14 15:00:00,71.88,72.02,71.88,71.92,135699.0,61.8963,62.0168,61.8963,61.9307,135699.0
2016-10-14 15:30:00,71.92,72.05,71.92,71.97,299070.0,61.9307,62.0427,61.9307,61.9738,299070.0
2016-10-17 09:30:00,72.05,73.41,71.78,72.55,527732.0,62.0427,63.2138,61.8102,62.4732,527732.0
2016-10-17 10:00:00,72.56,72.65,72.27,72.33,227402.0,62.4818,62.5593,62.2321,62.2838,227402.0
2016-10-17 10:30:00,72.33,72.51,72.09,72.09,144454.0,62.2838,62.4388,62.0771,62.0771,144454.0
2016-10-17 11:00:00,72.11,72.21,71.99,72.15,169745.0,62.0943,62.1804,61.991,62.1288,169745.0
2016-10-17 11:30:00,72.15,72.38,72.14,72.17,88848.0,62.1288,62.3268,62.1202,62.146,88848.0
2016-10-17 12:00:00,72.17,72.32,72.14,72.22,66688.0,62.146,62.2752,62.1202,62.1891,66688.0
2016-10-17 12:30:00,72.21,72.31,72.11,72.21,157643.0,62.1804,62.2666,62.0943,62.1804,157643.0
2016-10-17 13:00:00,72.2,72.32,72.07,72.11,127225.0,62.1718,62.2752,62.0599,62.0943,127225.0
2016-10-17 13:30:00,72.11,72.17,72.0,72.01,156901.0,62.0943,62.146,61.9996,62.0082,156901.0
2016-10-17 14:00:00,72.01,72.16,72.01,72.16,104519.0,62.0082,62.1374,62.0082,62.1374,104519.0
2016-10-17 14:30:00,72.16,72.2,72.03,72.06,209634.0,62.1374,62.1718,62.0254,62.0513,209634.0
2016-10-17 15:00:00,72.06,72.18,72.02,72.1,133929.0,62.0513,62.1546,62.0168,62.0857,133929.0
2016-10-17 15:30:00,72.1,72.13,71.97,71.99,297181.0,62.0857,62.1116,61.9738,61.991,297181.0
2016-10-18 09:30:00,72.47,72.47,71.94,72.15,163868.0,62.4043,62.4043,61.9479,62.1288,163868.0
2016-10-18 10:00:00,72.17,72.34,72.01,72.3,101506.0,62.146,62.2924,62.0082,62.2579,101506.0
2016-10-18 10:30:00,72.3,72.31,72.14,72.25,97668.0,62.2579,62.2666,62.1202,62.2149,97668.0
2016-10-18 11:00:00,72.25,72.42,72.16,72.39,102206.0,62.2149,62.3613,62.1374,62.3354,102206.0
2016-10-18 11:30:00,72.4,72.45,72.3,72.43,47050.0,62.3441,62.3871,62.2579,62.3699,47050.0
2016-10-18 12:00:00,72.44,72.44,72.32,72.4,75092.0,62.3785,62.3785,62.2752,62.3441,75092.0
2016-10-18 12:30:00,72.4,72.42,72.3,72.42,59182.0,62.3441,62.3613,62.2579,62.3613,59182.0
2016-10-18 13:00:00,72.42,72.42,72.27,72.32,57864.0,62.3613,62.3613,62.2321,62.2752,57864.0
2016-10-18 13:30:00,72.33,72.37,72.26,72.28,56689.0,62.2838,62.3182,62.2235,62.2407,56689.0
2016-10-18 14:00:00,72.27,72.35,72.23,72.28,63720.0,62.2321,62.301,62.1977,62.2407,63720.0
2016-10-18 14:30:00,72.29,72.3,72.18,72.19,69218.0,62.2493,62.2579,62.1546,62.1632,69218.0
2016-10-18 15:00:00,72.19,72.25,72.11,72.11,110926.0,62.1632,62.2149,62.0943,62.0943,110926.0
2016-10-18 15:30:00,72.11,72.16,72.07,72.07,188805.0,62.0943,62.1374,62.0599,62.0599,188805.0
2016-10-19 09:30:00,72.08,72.12,71.36,72.02,146804.0,62.0685,62.1029,61.4485,62.0168,146804.0
2016-10-19 10:00:00,72.01,72.06,71.85,71.85,102613.0,62.0082,62.0513,61.8704,61.8704,102613.0
2016-10-19 10:30:00,71.86,72.0,71.85,71.93,118741.0,61.8791,61.9996,61.8704,61.9393,118741.0
2016-10-19 11:00:00,71.94,72.16,71.92,72.16,103568.0,61.9479,62.1374,61.9307,62.1374,103568.0
2016-10-19 11:30:00,72.17,72.17,72.04,72.06,88821.0,62.146,62.146,62.0341,62.0513,88821.0
2016-10-19 12:00:00,72.07,72.13,71.86,71.94,78670.0,62.0599,62.1116,61.8791,61.9479,78670.0
2016-10-19 12:30:00,71.94,72.02,71.91,71.99,98667.0,61.9479,62.0168,61.9221,61.991,98667.0
2016-10-19 13:00:00,72.0,72.01,71.8,71.98,118583.0,61.9996,62.0082,61.8274,61.9824,118583.0
2016-10-19 13:30:00,71.98,72.11,71.95,72.02,147065.0,61.9824,62.0943,61.9566,62.0168,147065.0
2016-10-19 14:00:00,72.0,72.06,71.97,72.04,649501.0,61.9996,62.0513,61.9738,62.0341,649501.0
2016-10-19 14:30:00,72.03,72.07,71.95,72.02,90694.0,62.0254,62.0599,61.9566,62.0168,90694.0
2016-10-19 15:00:00,72.03,72.06,71.99,72.05,129559.0,62.0254,62.0513,61.991,62.0427,129559.0
2016-10-19 15:30:00,72.03,72.11,71.9,71.94,493074.0,62.0254,62.0943,61.9135,61.9479,493074.0
2016-10-20 09:30:00,71.93,72.55,71.93,72.21,537696.0,61.9393,62.4732,61.9393,62.1804,537696.0
2016-10-20 10:00:00,72.22,72.22,71.31,71.32,206406.0,62.1891,62.1891,61.4054,61.4141,206406.0
2016-10-20 10:30:00,71.3,71.31,71.11,71.26,274766.0,61.3968,61.4054,61.2332,61.3624,274766.0
2016-10-20 11:00:00,71.26,71.32,71.16,71.28,94716.0,61.3624,61.4141,61.2763,61.3796,94716.0
2016-10-20 11:30:00,71.26,71.36,71.11,71.35,148019.0,61.3624,61.4485,61.2332,61.4399,148019.0
2016-10-20 12:00:00,71.34,71.58,71.33,71.52,94797.0,61.4313,61.6379,61.4227,61.5863,94797.0
2016-10-20 12:30:00,71.5,71.62,71.38,71.62,74928.0,61.5691,61.6724,61.4657,61.6724,74928.0
2016-10-20 13:00:00,71.64,71.99,71.51,71.93,118194.0,61.6896,61.991,61.5777,61.9393,118194.0
2016-10-20 13:30:00,71.91,72.06,71.88,72.01,266007.0,61.9221,62.0513,61.8963,62.0082,266007.0
2016-10-20 14:00:00,72.0,72.19,71.98,71.98,137727.0,61.9996,62.1632,61.9824,61.9824,137727.0
2016-10-20 14:30:00,71.99,72.06,71.84,72.03,108956.0,61.991,62.0513,61.8618,62.0254,108956.0
2016-10-20 15:00:00,72.02,72.05,71.95,71.97,122041.0,62.0168,62.0427,61.9566,61.9738,122041.0
2016-10-20 15:30:00,71.96,72.06,71.89,71.97,431606.0,61.9652,62.0513,61.9049,61.9738,431606.0
2016-10-21 09:30:00,74.98,75.0,73.28,74.28,978123.0,64.5657,64.5829,63.1018,63.9629,978123.0
2016-10-21 10:00:00,74.28,74.56,73.27,73.4,436618.0,63.9629,64.204,63.0932,63.2052,436618.0
2016-10-21 10:30:00,73.38,74.16,73.36,74.08,264918.0,63.1879,63.8596,63.1707,63.7907,264918.0
2016-10-21 11:00:00,74.06,74.07,73.74,73.87,178545.0,63.7735,63.7821,63.4979,63.6099,178545.0
2016-10-21 11:30:00,73.83,74.1,73.6,73.63,231964.0,63.5754,63.8079,63.3774,63.4032,231964.0
2016-10-21 12:00:00,73.59,73.92,73.59,73.87,160948.0,63.3688,63.6529,63.3688,63.6099,160948.0
2016-10-21 12:30:00,73.87,73.9,73.19,73.26,102618.0,63.6099,63.6357,63.0243,63.0846,102618.0
2016-10-21 13:00:00,73.26,73.26,73.01,73.11,124404.0,63.0846,63.0846,62.8693,62.9554,124404.0
2016-10-21 13:30:00,73.1,73.36,72.88,73.33,140967.0,62.9468,63.1707,62.7574,63.1449,140967.0
2016-10-21 14:00:00,73.35,73.52,73.32,73.41,120244.0,63.1621,63.3085,63.1363,63.2138,120244.0
2016-10-21 14:30:00,73.41,73.46,73.25,73.37,141371.0,63.2138,63.2568,63.076,63.1793,141371.0
2016-10-21 15:00:00,73.36,73.52,73.34,73.49,195489.0,63.1707,63.3085,63.1535,63.2827,195489.0
2016-10-21 15:30:00,73.48,73.81,73.45,73.63,516361.0,63.274,63.5582,63.2482,63.4032,516361.0
2016-10-24 09:30:00,73.67,74.08,73.67,73.91,164354.0,63.4377,63.7907,63.4377,63.6443,164354.0
2016-10-24 10:00:00,73.91,74.12,73.89,74.05,145814.0,63.6443,63.8252,63.6271,63.7649,145814.0
2016-10-24 10:30:00,74.05,74.13,73.99,74.07,138934.0,63.7649,63.8338,63.7132,63.7821,138934.0
2016-10-24 11:00:00,74.06,74.16,74.05,74.15,91416.0,63.7735,63.8596,63.7649,63.851,91416.0
2016-10-24 11:30:00,74.14,74.19,74.02,74.1,68769.0,63.8424,63.8854,63.739,63.8079,68769.0
2016-10-24 12:00:00,74.11,74.16,74.06,74.1,52875.0,63.8165,63.8596,63.7735,63.8079,52875.0
2016-10-24 12:30:00,74.1,74.16,74.09,74.12,69413.0,63.8079,63.8596,63.7993,63.8252,69413.0
2016-10-24 13:00:00,74.12,74.33,74.11,74.31,62762.0,63.8252,64.006,63.8165,63.9888,62762.0
2016-10-24 13:30:00,74.31,74.49,74.26,74.44,71194.0,63.9888,64.1438,63.9457,64.1007,71194.0
2016-10-24 14:00:00,74.46,74.57,74.42,74.43,124257.0,64.1179,64.2127,64.0835,64.0921,124257.0
2016-10-24 14:30:00,74.43,74.52,74.36,74.4,134460.0,64.0921,64.1696,64.0318,64.0663,134460.0
2016-10-24 15:00:00,74.4,74.5,74.33,74.49,170803.0,64.0663,64.1524,64.006,64.1438,170803.0
2016-10-24 15:30:00,74.48,74.61,74.43,74.54,529055.0,64.1352,64.2471,64.0921,64.1868,529055.0
2016-10-25 09:30:00,74.34,74.54,73.87,74.42,229133.0,64.0146,64.1868,63.6099,64.0835,229133.0
2016-10-25 10:00:00,74.44,74.56,74.36,74.51,194573.0,64.1007,64.204,64.0318,64.161,194573.0
2016-10-25 10:30:00,74.5,74.6,74.44,74.53,166341.0,64.1524,64.2385,64.1007,64.1782,166341.0
2016-10-25 11:00:00,74.52,74.54,74.43,74.5,107566.0,64.1696,64.1868,64.0921,64.1524,107566.0
2016-10-25 11:30:00,74.51,74.57,74.44,74.56,100962.0,64.161,64.2127,64.1007,64.204,100962.0
2016-10-25 12:00:00,74.55,74.59,74.53,74.55,78676.0,64.1954,64.2299,64.1782,64.1954,78676.0
2016-10-25 12:30:00,74.55,74.6,74.53,74.56,79727.0,64.1954,64.2385,64.1782,64.204,79727.0
2016-10-25 13:00:00,74.55,74.7,74.52,74.69,65910.0,64.1954,64.3246,64.1696,64.316,65910.0
2016-10-25 13:30:00,74.69,74.76,74.69,74.73,97094.0,64.316,64.3763,64.316,64.3504,97094.0
2016-10-25 14:00:00,74.73,74.81,74.47,74.73,179474.0,64.3504,64.4193,64.1265,64.3504,179474.0
2016-10-25 14:30:00,74.74,75.0,74.74,75.0,194353.0,64.359,64.5829,64.359,64.5829,194353.0
2016-10-25 15:00:00,75.0,75.0,74.92,74.98,223780.0,64.5829,64.5829,64.514,64.5657,223780.0
2016-10-25 15:30:00,74.98,74.98,74.8,74.91,391753.0,64.5657,64.5657,64.4107,64.5054,391753.0
2016-10-26 09:30:00,74.5,74.69,74.35,74.57,78126.0,64.1524,64.316,64.0232,64.2127,78126.0
2016-10-26 10:00:00,74.58,74.91,74.47,74.79,123462.0,64.2213,64.5054,64.1265,64.4021,123462.0
2016-10-26 10:30:00,74.79,74.91,74.7,74.86,142086.0,64.4021,64.5054,64.3246,64.4624,142086.0
2016-10-26 11:00:00,74.88,74.99,74.88,74.97,82762.0,64.4796,64.5743,64.4796,64.5571,82762.0
2016-10-26 11:30:00,74.96,75.08,74.93,74.98,150345.0,64.5485,64.6518,64.5227,64.5657,150345.0
2016-10-26 12:00:00,74.98,75.0,74.84,74.96,41771.0,64.5657,64.5829,64.4452,64.5485,41771.0
2016-10-26 12:30:00,74.96,75.04,74.86,74.99,67590.0,64.5485,64.6174,64.4624,64.5743,67590.0
2016-10-26 13:00:00,75.0,75.21,74.96,75.2,141336.0,64.5829,64.7638,64.5485,64.7552,141336.0
2016-10-26 13:30:00,75.19,75.2,75.0,75.18,106063.0,64.7465,64.7552,64.5829,64.7379,106063.0
2016-10-26 14:00:00,75.17,75.2,75.06,75.08,98690.0,64.7293,64.7552,64.6346,64.6518,98690.0
2016-10-26 14:30:00,75.08,75.25,75.07,75.19,166969.0,64.6518,64.7982,64.6432,64.7465,166969.0
2016-10-26 15:00:00,75.18,75.41,75.17,75.41,181572.0,64.7379,64.936,64.7293,64.936,181572.0
2016-10-26 15:30:00,75.41,75.41,75.16,75.28,243604.0,64.936,64.936,64.7207,64.824,243604.0
2016-10-27 09:30:00,75.49,75.5,74.89,75.36,166362.0,65.0049,65.0135,64.4882,64.8929,166362.0
2016-10-27 10:00:00,75.36,75.46,74.85,75.03,225831.0,64.8929,64.979,64.4538,64.6088,225831.0
2016-10-27 10:30:00,75.04,75.22,74.97,75.03,113079.0,64.6174,64.7724,64.5571,64.6088,113079.0
2016-10-27 11:00:00,75.05,75.16,74.9,74.95,123000.0,64.626,64.7207,64.4968,64.5399,123000.0
2016-10-27 11:30:00,74.95,75.06,74.92,74.97,97622.0,64.5399,64.6346,64.514,64.5571,97622.0
2016-10-27 12:00:00,74.97,75.02,74.96,75.01,81238.0,64.5571,64.6002,64.5485,64.5915,81238.0
2016-10-27 12:30:00,75.01,75.11,74.97,75.03,89853.0,64.5915,64.6777,64.5571,64.6088,89853.0
2016-10-27 13:00:00,75.03,75.12,74.95,74.98,178693.0,64.6088,64.6863,64.5399,64.5657,178693.0
2016-10-27 13:30:00,74.98,74.99,74.81,74.84,80964.0,64.5657,64.5743,64.4193,64.4452,80964.0
2016-10-27 14:00:00,74.84,74.87,74.68,74.7,108324.0,64.4452,64.471,64.3074,64.3246,108324.0
2016-10-27 14:30:00,74.69,74.7,74.37,74.49,92548.0,64.316,64.3246,64.0404,64.1438,92548.0
2016-10-27 15:00:00,74.49,74.58,74.38,74.44,105815.0,64.1438,64.2213,64.049,64.1007,105815.0
2016-10-27 15:30:00,74.43,74.75,74.39,74.72,300151.0,64.0921,64.3677,64.0577,64.3418,300151.0
2016-10-28 09:30:00,74.73,75.03,74.55,74.73,99811.0,64.3504,64.6088,64.1954,64.3504,99811.0
2016-10-28 10:00:00,74.76,74.87,74.6,74.87,64653.0,64.3763,64.471,64.2385,64.471,64653.0
2016-10-28 10:30:00,74.91,75.02,74.84,74.86,213621.0,64.5054,64.6002,64.4452,64.4624,213621.0
2016-10-28 11:00:00,74.86,74.98,74.79,74.94,140988.0,64.4624,64.5657,64.4021,64.5313,140988.0
2016-10-28 11:30:00,74.94,74.98,74.71,74.75,59326.0,64.5313,64.5657,64.3332,64.3677,59326.0
2016-10-28 12:00:00,74.76,74.96,74.69,74.96,45137.0,64.3763,64.5485,64.316,64.5485,45137.0
2016-10-28 12:30:00,74.96,75.12,74.9,74.93,105354.0,64.5485,64.6863,64.4968,64.5227,105354.0
2016-10-28 13:00:00,74.94,74.96,74.51,74.61,179086.0,64.5313,64.5485,64.161,64.2471,179086.0
2016-10-28 13:30:00,74.61,74.64,74.35,74.36,99870.0,64.2471,64.2729,64.0232,64.0318,99870.0
2016-10-28 14:00:00,74.35,74.46,74.1,74.21,118042.0,64.0232,64.1179,63.8079,63.9027,118042.0
2016-10-28 14:30:00,74.21,74.51,74.16,74.51,63592.0,63.9027,64.161,63.8596,64.161,63592.0
2016-10-28 15:00:00,74.5,74.72,74.4,74.67,94571.0,64.1524,64.3418,64.0663,64.2988,94571.0
2016-10-28 15:30:00,74.67,74.75,74.5,74.66,239566.0,64.2988,64.3677,64.1524,64.2902,239566.0
2016-10-31 09:30:00,74.8,74.96,74.52,74.67,106092.0,64.4107,64.5485,64.1696,64.2988,106092.0
2016-10-31 10:00:00,74.67,74.71,74.56,74.67,102288.0,64.2988,64.3332,64.204,64.2988,102288.0
2016-10-31 10:30:00,74.67,74.74,74.6,74.68,110725.0,64.2988,64.359,64.2385,64.3074,110725.0
2016-10-31 11:00:00,74.67,74.75,74.58,74.72,84094.0,64.2988,64.3677,64.2213,64.3418,84094.0
2016-10-31 11:30:00,74.72,74.85,74.66,74.83,88921.0,64.3418,64.4538,64.2902,64.4365,88921.0
2016-10-31 12:00:00,74.84,74.99,74.82,74.95,75169.0,64.4452,64.5743,64.4279,64.5399,75169.0
2016-10-31 12:30:00,74.96,75.1,74.96,75.08,48863.0,64.5485,64.669,64.5485,64.6518,48863.0
2016-10-31 13:00:00,75.08,75.2,75.08,75.17,170347.0,64.6518,64.7552,64.6518,64.7293,170347.0
2016-10-31 13:30:00,75.17,75.22,75.11,75.13,52851.0,64.7293,64.7724,64.6777,64.6949,52851.0
2016-10-31 14:00:00,75.14,75.2,75.09,75.18,110608.0,64.7035,64.7552,64.6604,64.7379,110608.0
2016-10-31 14:30:00,75.17,75.21,75.11,75.18,135189.0,64.7293,64.7638,64.6777,64.7379,135189.0
2016-10-31 15:00:00,75.19,75.21,75.09,75.17,165515.0,64.7465,64.7638,64.6604,64.7293,165515.0
2016-10-31 15:30:00,75.17,75.37,75.08,75.1,290761.0,64.7293,64.9015,64.6518,64.669,290761.0
2016-11-01 09:30:00,75.04,75.19,74.7,74.79,70882.0,64.6174,64.7465,64.3246,64.4021,70882.0
2016-11-01 10:00:00,74.77,75.03,74.77,74.91,54276.0,64.3849,64.6088,64.3849,64.5054,54276.0
2016-11-01 10:30:00,74.91,74.99,74.69,74.75,57979.0,64.5054,64.5743,64.316,64.3677,57979.0
2016-11-01 11:00:00,74.73,74.76,74.47,74.47,73411.0,64.3504,64.3763,64.1265,64.1265,73411.0
2016-11-01 11:30:00,74.47,74.54,74.26,74.29,85217.0,64.1265,64.1868,63.9457,63.9715,85217.0
2016-11-01 12:00:00,74.28,74.31,74.03,74.06,52761.0,63.9629,63.9888,63.7477,63.7735,52761.0
2016-11-01 12:30:00,74.06,74.12,73.79,74.0,103958.0,63.7735,63.8252,63.541,63.7218,103958.0
2016-11-01 13:00:00,73.98,74.05,73.75,73.89,103804.0,63.7046,63.7649,63.5065,63.6271,103804.0
2016-11-01 13:30:00,73.86,73.9,73.6,73.69,101211.0,63.6013,63.6357,63.3774,63.4549,101211.0
2016-11-01 14:00:00,73.69,73.76,73.53,73.76,72315.0,63.4549,63.5152,63.3171,63.5152,72315.0
2016-11-01 14:30:00,73.74,73.77,73.37,73.37,103945.0,63.4979,63.5238,63.1793,63.1793,103945.0
2016-11-01 15:00:00,73.34,73.85,73.3,73.83,77697.0,63.1535,63.5927,63.119,63.5754,77697.0
2016-11-01 15:30:00,73.83,74.04,73.81,73.91,269405.0,63.5754,63.7563,63.5582,63.6443,269405.0
2016-11-02 09:30:00,73.78,74.52,73.51,74.44,197963.0,63.5324,64.1696,63.2999,64.1007,197963.0
2016-11-02 10:00:00,74.42,74.49,74.16,74.43,98568.0,64.0835,64.1438,63.8596,64.0921,98568.0
2016-11-02 10:30:00,74.41,74.71,74.29,74.59,204751.0,64.0749,64.3332,63.9715,64.2299,204751.0
2016-11-02 11:00:00,74.58,74.96,74.51,74.73,166971.0,64.2213,64.5485,64.161,64.3504,166971.0
2016-11-02 11:30:00,74.73,74.78,74.59,74.71,93551.0,64.3504,64.3935,64.2299,64.3332,93551.0
2016-11-02 12:00:00,74.73,74.76,74.56,74.59,74089.0,64.3504,64.3763,64.204,64.2299,74089.0
2016-11-02 12:30:00,74.59,74.7,74.54,74.62,56100.0,64.2299,64.3246,64.1868,64.2557,56100.0
2016-11-02 13:00:00,74.63,74.64,74.29,74.45,60726.0,64.2643,64.2729,63.9715,64.1093,60726.0
2016-11-02 13:30:00,74.49,74.54,74.34,74.4,62030.0,64.1438,64.1868,64.0146,64.0663,62030.0
2016-11-02 14:00:00,74.39,74.65,74.09,74.57,119330.0,64.0577,64.2815,63.7993,64.2127,119330.0
2016-11-02 14:30:00,74.53,74.71,74.47,74.53,115073.0,64.1782,64.3332,64.1265,64.1782,115073.0
2016-11-02 15:00:00,74.54,75.01,74.5,74.87,113377.0,64.1868,64.5915,64.1524,64.471,113377.0
2016-11-02 15:30:00,74.87,74.87,74.65,74.73,316492.0,64.471,64.471,64.2815,64.3504,316492.0
2016-11-03 09:30:00,74.86,75.12,74.57,74.6,151823.0,64.4624,64.6863,64.2127,64.2385,151823.0
2016-11-03 10:00:00,74.6,74.83,74.54,74.71,67678.0,64.2385,64.4365,64.1868,64.3332,67678.0
2016-11-03 10:30:00,74.72,74.73,74.6,74.67,143883.0,64.3418,64.3504,64.2385,64.2988,143883.0
2016-11-03 11:00:00,74.66,74.73,74.59,74.67,39747.0,64.2902,64.3504,64.2299,64.2988,39747.0
2016-11-03 11:30:00,74.68,74.76,74.64,74.66,37997.0,64.3074,64.3763,64.2729,64.2902,37997.0
2016-11-03 12:00:00,74.65,74.71,74.63,74.7,28635.0,64.2815,64.3332,64.2643,64.3246,28635.0
2016-11-03 12:30:00,74.69,74.74,74.62,74.67,27931.0,64.316,64.359,64.2557,64.2988,27931.0
2016-11-03 13:00:00,74.64,74.68,74.54,74.56,84799.0,64.2729,64.3074,64.1868,64.204,84799.0
2016-11-03 13:30:00,74.56,74.69,74.56,74.65,55456.0,64.204,64.316,64.204,64.2815,55456.0
2016-11-03 14:00:00,74.66,74.81,74.6,74.64,77477.0,64.2902,64.4193,64.2385,64.2729,77477.0
2016-11-03 14:30:00,74.64,74.7,74.56,74.69,57063.0,64.2729,64.3246,64.204,64.316,57063.0
2016-11-03 15:00:00,74.68,74.74,74.65,74.7,82898.0,64.3074,64.359,64.2815,64.3246,82898.0
2016-11-03 15:30:00,74.7,74.73,74.62,74.68,221066.0,64.3246,64.3504,64.2557,64.3074,221066.0
2016-11-04 09:30:00,74.75,74.89,74.37,74.39,124397.0,64.3677,64.4882,64.0404,64.0577,124397.0
2016-11-04 10:00:00,74.43,74.81,74.43,74.63,68845.0,64.0921,64.4193,64.0921,64.2643,68845.0
2016-11-04 10:30:00,74.6,74.67,74.47,74.59,59479.0,64.2385,64.2988,64.1265,64.2299,59479.0
2016-11-04 11:00:00,74.58,74.94,74.57,74.88,87634.0,64.2213,64.5313,64.2127,64.4796,87634.0
2016-11-04 11:30:00,74.91,74.99,74.81,74.99,37334.0,64.5054,64.5743,64.4193,64.5743,37334.0
2016-11-04 12:00:00,74.98,75.11,74.97,75.09,61069.0,64.5657,64.6777,64.5571,64.6604,61069.0
2016-11-04 12:30:00,75.09,75.19,75.07,75.16,89340.0,64.6604,64.7465,64.6432,64.7207,89340.0
2016-11-04 13:00:00,75.15,75.17,74.96,74.97,63292.0,64.7121,64.7293,64.5485,64.5571,63292.0
2016-11-04 13:30:00,74.96,74.98,74.92,74.97,76885.0,64.5485,64.5657,64.514,64.5571,76885.0
2016-11-04 14:00:00,74.96,74.98,74.93,74.93,59440.0,64.5485,64.5657,64.5227,64.5227,59440.0
2016-11-04 14:30:00,74.93,74.98,74.71,74.74,103108.0,64.5227,64.5657,64.3332,64.359,103108.0
2016-11-04 15:00:00,74.74,74.77,74.48,74.52,88746.0,64.359,64.3849,64.1352,64.1696,88746.0
2016-11-04 15:30:00,74.52,74.61,74.35,74.52,241221.0,64.1696,64.2471,64.0232,64.1696,241221.0
2016-11-07 09:30:00,75.4,75.4,74.65,75.06,103793.0,64.9274,64.9274,64.2815,64.6346,103793.0
2016-11-07 10:00:00,75.06,75.79,75.03,75.69,71765.0,64.6346,65.2632,64.6088,65.1771,71765.0
2016-11-07 10:30:00,75.66,75.73,75.54,75.58,53272.0,65.1513,65.2115,65.0479,65.0824,53272.0
2016-11-07 11:00:00,75.57,75.72,75.56,75.68,240442.0,65.0738,65.2029,65.0651,65.1685,240442.0
2016-11-07 11:30:00,75.68,75.69,75.45,75.53,90878.0,65.1685,65.1771,64.9704,65.0393,90878.0
2016-11-07 12:00:00,75.54,75.6,75.45,75.56,79319.0,65.0479,65.0996,64.9704,65.0651,79319.0
2016-11-07 12:30:00,75.58,75.6,75.44,75.5,49891.0,65.0824,65.0996,64.9618,65.0135,49891.0
2016-11-07 13:00:00,75.5,75.56,75.43,75.49,70481.0,65.0135,65.0651,64.9532,65.0049,70481.0
2016-11-07 13:30:00,75.49,75.56,75.4,75.5,59622.0,65.0049,65.0651,64.9274,65.0135,59622.0
2016-11-07 14:00:00,75.5,75.52,75.33,75.35,61902.0,65.0135,65.0307,64.8671,64.8843,61902.0
2016-11-07 14:30:00,75.36,75.51,75.33,75.5,216336.0,64.8929,65.0221,64.8671,65.0135,216336.0
2016-11-07 15:00:00,75.5,75.51,75.37,75.41,193038.0,65.0135,65.0221,64.9015,64.936,193038.0
2016-11-07 15:30:00,75.42,75.58,75.4,75.54,347637.0,64.9446,65.0824,64.9274,65.0479,347637.0
2016-11-08 09:30:00,75.67,75.86,75.05,75.52,200333.0,65.1599,65.3235,64.626,65.0307,200333.0
2016-11-08 10:00:00,75.54,75.68,75.35,75.55,86737.0,65.0479,65.1685,64.8843,65.0565,86737.0
2016-11-08 10:30:00,75.58,75.69,75.47,75.53,104907.0,65.0824,65.1771,64.9876,65.0393,104907.0
2016-11-08 11:00:00,75.53,75.66,75.5,75.64,80218.0,65.0393,65.1513,65.0135,65.134,80218.0
2016-11-08 11:30:00,75.63,75.77,75.48,75.52,158812.0,65.1254,65.246,64.9963,65.0307,158812.0
2016-11-08 12:00:00,75.52,75.54,75.38,75.44,230075.0,65.0307,65.0479,64.9101,64.9618,230075.0
2016-11-08 12:30:00,75.46,75.7,75.44,75.64,126857.0,64.979,65.1857,64.9618,65.134,126857.0
2016-11-08 13:00:00,75.65,75.71,75.56,75.6,83791.0,65.1426,65.1943,65.0651,65.0996,83791.0
2016-11-08 13:30:00,75.56,75.61,75.5,75.56,120445.0,65.0651,65.1082,65.0135,65.0651,120445.0
2016-11-08 14:00:00,75.57,75.6,75.42,75.48,101527.0,65.0738,65.0996,64.9446,64.9963,101527.0
2016-11-08 14:30:00,75.47,75.54,75.35,75.52,232512.0,64.9876,65.0479,64.8843,65.0307,232512.0
2016-11-08 15:00:00,75.51,75.6,75.48,75.56,146271.0,65.0221,65.0996,64.9963,65.0651,146271.0
2016-11-08 15:30:00,75.55,75.67,75.4,75.53,513684.0,65.0565,65.1599,64.9274,65.0393,513684.0
2016-11-09 09:30:00,74.26,75.08,73.99,74.89,168038.0,63.9457,64.6518,63.7132,64.4882,168038.0
2016-11-09 10:00:00,74.89,75.0,74.6,74.82,202255.0,64.4882,64.5829,64.2385,64.4279,202255.0
2016-11-09 10:30:00,74.81,74.87,74.48,74.61,129932.0,64.4193,64.471,64.1352,64.2471,129932.0
2016-11-09 11:00:00,74.61,75.14,74.51,75.12,109129.0,64.2471,64.7035,64.161,64.6863,109129.0
2016-11-09 11:30:00,75.14,75.67,75.13,75.49,94666.0,64.7035,65.1599,64.6949,65.0049,94666.0
2016-11-09 12:00:00,75.47,75.49,74.97,75.24,58824.0,64.9876,65.0049,64.5571,64.7896,58824.0
2016-11-09 12:30:00,75.25,75.4,75.15,75.31,37752.0,64.7982,64.9274,64.7121,64.8499,37752.0
2016-11-09 13:00:00,75.28,75.47,74.94,75.0,63553.0,64.824,64.9876,64.5313,64.5829,63553.0
2016-11-09 13:30:00,75.03,75.23,74.99,75.01,36215.0,64.6088,64.781,64.5743,64.5915,36215.0
2016-11-09 14:00:00,74.99,75.25,74.96,75.25,49923.0,64.5743,64.7982,64.5485,64.7982,49923.0
2016-11-09 14:30:00,75.22,75.54,75.2,75.46,59270.0,64.7724,65.0479,64.7552,64.979,59270.0
2016-11-09 15:00:00,75.46,75.68,75.46,75.62,62870.0,64.979,65.1685,64.979,65.1168,62870.0
2016-11-09 15:30:00,75.62,75.62,75.37,75.48,208750.0,65.1168,65.1168,64.9015,64.9963,208750.0
2016-11-10 09:30:00,75.45,76.34,75.21,76.21,106370.0,65.4413,66.2132,65.2331,66.1005,106370.0
2016-11-10 10:00:00,76.2,76.23,75.66,75.66,80687.0,66.0918,66.1178,65.6234,65.6234,80687.0
2016-11-10 10:30:00,75.62,75.74,74.85,74.94,113235.0,65.5887,65.6928,64.9209,64.9989,113235.0
2016-11-10 11:00:00,74.94,75.33,74.85,75.16,82171.0,64.9989,65.3372,64.9209,65.1898,82171.0
2016-11-10 11:30:00,75.17,75.38,74.92,75.01,59165.0,65.1984,65.3806,64.9816,65.0597,59165.0
2016-11-10 12:00:00,75.0,75.12,74.85,74.89,62479.0,65.051,65.1551,64.9209,64.9556,62479.0
2016-11-10 12:30:00,74.9,75.05,74.82,74.97,40934.0,64.9642,65.0944,64.8949,65.025,40934.0
2016-11-10 13:00:00,74.97,75.01,74.79,74.94,69757.0,65.025,65.0597,64.8688,64.9989,69757.0
2016-11-10 13:30:00,74.94,75.04,74.85,74.88,74175.0,64.9989,65.0857,64.9209,64.9469,74175.0
2016-11-10 14:00:00,74.88,75.0,74.82,74.94,41147.0,64.9469,65.051,64.8949,64.9989,41147.0
2016-11-10 14:30:00,74.92,74.97,74.81,74.91,57086.0,64.9816,65.025,64.8862,64.9729,57086.0
2016-11-10 15:00:00,74.93,74.95,74.65,74.67,88925.0,64.9903,65.0076,64.7474,64.7648,88925.0
2016-11-10 15:30:00,74.67,74.68,74.28,74.51,386949.0,64.7648,64.7734,64.4265,64.626,386949.0
2016-11-11 09:30:00,74.24,74.89,74.2,74.7,131827.0,64.3918,64.9556,64.3571,64.7908,131827.0
2016-11-11 10:00:00,74.69,74.9,74.51,74.61,69228.0,64.7821,64.9642,64.626,64.7127,69228.0
2016-11-11 10:30:00,74.61,74.78,74.53,74.76,52656.0,64.7127,64.8602,64.6433,64.8428,52656.0
2016-11-11 11:00:00,74.75,74.77,74.56,74.7,63603.0,64.8341,64.8515,64.6694,64.7908,63603.0
2016-11-11 11:30:00,74.7,74.79,74.6,74.66,66449.0,64.7908,64.8688,64.704,64.7561,66449.0
2016-11-11 12:00:00,74.69,74.91,74.69,74.78,43054.0,64.7821,64.9729,64.7821,64.8602,43054.0
2016-11-11 12:30:00,74.8,74.92,74.73,74.84,35895.0,64.8775,64.9816,64.8168,64.9122,35895.0
2016-11-11 13:00:00,74.86,75.21,74.83,75.19,36443.0,64.9296,65.2331,64.9035,65.2158,36443.0
2016-11-11 13:30:00,75.2,75.45,75.19,75.27,40588.0,65.2245,65.4413,65.2158,65.2852,40588.0
2016-11-11 14:00:00,75.25,75.42,75.18,75.38,49255.0,65.2678,65.4153,65.2071,65.3806,49255.0
2016-11-11 14:30:00,75.37,75.5,75.21,75.21,52542.0,65.3719,65.4847,65.2331,65.2331,52542.0
2016-11-11 15:00:00,75.2,75.24,75.09,75.19,35049.0,65.2245,65.2591,65.129,65.2158,35049.0
2016-11-11 15:30:00,75.2,75.48,75.17,75.45,131050.0,65.2245,65.4673,65.1984,65.4413,131050.0
2016-11-14 09:30:00,75.84,76.12,75.74,75.91,82426.0,65.7796,66.0224,65.6928,65.8403,82426.0
2016-11-14 10:00:00,75.9,76.27,75.8,76.2,69656.0,65.8316,66.1525,65.7449,66.0918,69656.0
2016-11-14 10:30:00,76.19,76.43,76.11,76.37,90481.0,66.0831,66.2913,66.0137,66.2392,90481.0
2016-11-14 11:00:00,76.33,76.4,76.02,76.02,44423.0,66.2046,66.2653,65.9357,65.9357,44423.0
2016-11-14 11:30:00,76.02,76.29,75.87,76.21,42350.0,65.9357,66.1699,65.8056,66.1005,42350.0
2016-11-14 12:00:00,76.19,76.2,75.68,75.74,48166.0,66.0831,66.0918,65.6408,65.6928,48166.0
2016-11-14 12:30:00,75.72,76.06,75.72,76.05,43563.0,65.6755,65.9704,65.6755,65.9617,43563.0
2016-11-14 13:00:00,76.05,76.22,75.97,76.2,34394.0,65.9617,66.1091,65.8923,66.0918,34394.0
2016-11-14 13:30:00,76.21,76.35,76.16,76.22,73726.0,66.1005,66.2219,66.0571,66.1091,73726.0
2016-11-14 14:00:00,76.19,76.21,75.94,76.0,37814.0,66.0831,66.1005,65.8663,65.9183,37814.0
2016-11-14 14:30:00,76.0,76.01,75.79,75.87,40131.0,65.9183,65.927,65.7362,65.8056,40131.0
2016-11-14 15:00:00,75.86,75.93,75.83,75.89,74721.0,65.7969,65.8576,65.7709,65.8229,74721.0
2016-11-14 15:30:00,75.9,75.93,75.47,75.47,330811.0,65.8316,65.8576,65.4586,65.4586,330811.0
2016-11-15 09:30:00,76.35,76.45,75.44,75.74,153216.0,66.2219,66.3086,65.4326,65.6928,153216.0
2016-11-15 10:00:00,75.71,76.04,75.66,75.95,103766.0,65.6668,65.953,65.6234,65.875,103766.0
2016-11-15 10:30:00,76.03,76.42,76.02,76.32,94198.0,65.9444,66.2826,65.9357,66.1959,94198.0
2016-11-15 11:00:00,76.33,76.4,76.1,76.3,40990.0,66.2046,66.2653,66.0051,66.1785,40990.0
2016-11-15 11:30:00,76.3,76.44,76.19,76.43,51085.0,66.1785,66.3,66.0831,66.2913,51085.0
2016-11-15 12:00:00,76.42,77.19,76.42,77.19,110130.0,66.2826,66.9505,66.2826,66.9505,110130.0
2016-11-15 12:30:00,77.21,77.48,77.14,77.44,97249.0,66.9678,67.202,66.9071,67.1673,97249.0
2016-11-15 13:00:00,77.44,77.49,77.25,77.28,39525.0,67.1673,67.2107,67.0025,67.0285,39525.0
2016-11-15 13:30:00,77.26,77.68,77.26,77.65,43522.0,67.0112,67.3755,67.0112,67.3495,43522.0
2016-11-15 14:00:00,77.66,77.75,77.49,77.55,60770.0,67.3581,67.4362,67.2107,67.2627,60770.0
2016-11-15 14:30:00,77.56,77.83,77.47,77.75,62021.0,67.2714,67.5056,67.1933,67.4362,62021.0
2016-11-15 15:00:00,77.73,77.79,77.62,77.63,70598.0,67.4188,67.4709,67.3234,67.3321,70598.0
2016-11-15 15:30:00,77.63,77.81,77.62,77.75,231094.0,67.3321,67.4882,67.3234,67.4362,231094.0
2016-11-16 09:30:00,77.47,77.84,77.25,77.54,55967.0,67.1933,67.5142,67.0025,67.254,55967.0
2016-11-16 10:00:00,77.55,77.6,77.24,77.37,43070.0,67.2627,67.3061,66.9938,67.1066,43070.0
2016-11-16 10:30:00,77.38,77.83,77.35,77.78,55127.0,67.1153,67.5056,67.0892,67.4622,55127.0
2016-11-16 11:00:00,77.79,77.79,77.59,77.79,27142.0,67.4709,67.4709,67.2974,67.4709,27142.0
2016-11-16 11:30:00,77.78,77.83,77.62,77.65,28006.0,67.4622,67.5056,67.3234,67.3495,28006.0
2016-11-16 12:00:00,77.64,77.81,77.54,77.56,27289.0,67.3408,67.4882,67.254,67.2714,27289.0
2016-11-16 12:30:00,77.56,77.6,77.48,77.48,22096.0,67.2714,67.3061,67.202,67.202,22096.0
2016-11-16 13:00:00,77.48,77.51,77.3,77.41,23933.0,67.202,67.228,67.0459,67.1413,23933.0
2016-11-16 13:30:00,77.4,77.53,77.31,77.5,65031.0,67.1326,67.2454,67.0546,67.2194,65031.0
2016-11-16 14:00:00,77.5,77.59,77.48,77.59,94777.0,67.2194,67.2974,67.202,67.2974,94777.0
2016-11-16 14:30:00,77.59,77.76,77.56,77.73,58106.0,67.2974,67.4449,67.2714,67.4188,58106.0
2016-11-16 15:00:00,77.73,77.86,77.72,77.81,61685.0,67.4188,67.5316,67.4102,67.4882,61685.0
2016-11-16 15:30:00,77.84,77.86,77.62,77.7,143887.0,67.5142,67.5316,67.3234,67.3928,143887.0
2016-11-17 09:30:00,77.88,79.56,77.7,79.22,228138.0,67.5489,69.0061,67.3928,68.7112,228138.0
2016-11-17 10:00:00,79.21,79.47,78.5,78.68,140228.0,68.7025,68.928,68.0867,68.2428,140228.0
2016-11-17 10:30:00,78.71,78.92,78.66,78.76,46873.0,68.2688,68.451,68.2255,68.3122,46873.0
2016-11-17 11:00:00,78.78,79.12,78.78,79.12,35363.0,68.3296,68.6245,68.3296,68.6245,35363.0
2016-11-17 11:30:00,79.12,79.36,79.01,79.32,48420.0,68.6245,68.8326,68.529,68.7979,48420.0
2016-11-17 12:00:00,79.31,79.84,79.29,79.78,69390.0,68.7892,69.2489,68.7719,69.1969,69390.0
2016-11-17 12:30:00,79.76,79.78,79.35,79.35,57091.0,69.1796,69.1969,68.8239,68.8239,57091.0
2016-11-17 13:00:00,79.34,79.39,79.18,79.26,43116.0,68.8153,68.8586,68.6765,68.7459,43116.0
2016-11-17 13:30:00,79.27,79.27,79.02,79.03,36307.0,68.7546,68.7546,68.5377,68.5464,36307.0
2016-11-17 14:00:00,79.03,79.05,78.76,78.91,91627.0,68.5464,68.5637,68.3122,68.4423,91627.0
2016-11-17 14:30:00,78.89,78.89,78.51,78.71,59616.0,68.425,68.425,68.0954,68.2688,59616.0
2016-11-17 15:00:00,78.73,78.75,78.48,78.56,170347.0,68.2862,68.3035,68.0694,68.1387,170347.0
2016-11-17 15:30:00,78.56,79.1,78.55,79.05,387139.0,68.1387,68.6071,68.1301,68.5637,387139.0
2016-11-18 09:30:00,79.03,79.29,78.79,79.11,188878.0,68.5464,68.7719,68.3382,68.6158,188878.0
2016-11-18 10:00:00,79.11,79.41,79.1,79.14,117740.0,68.6158,68.876,68.6071,68.6418,117740.0
2016-11-18 10:30:00,79.14,79.45,79.01,79.39,96137.0,68.6418,68.9107,68.529,68.8586,96137.0
2016-11-18 11:00:00,79.38,79.49,79.26,79.39,69336.0,68.85,68.9454,68.7459,68.8586,69336.0
2016-11-18 11:30:00,79.34,80.1,79.31,79.7,221545.0,68.8153,69.4745,68.7892,69.1275,221545.0
2016-11-18 12:00:00,79.71,79.81,79.28,79.32,49235.0,69.1362,69.2229,68.7632,68.7979,49235.0
2016-11-18 12:30:00,79.31,79.43,79.27,79.43,36743.0,68.7892,68.8933,68.7546,68.8933,36743.0
2016-11-18 13:00:00,79.44,79.62,79.35,79.52,71266.0,68.902,69.0581,68.8239,68.9714,71266.0
2016-11-18 13:30:00,79.54,79.65,79.46,79.53,45339.0,68.9887,69.0841,68.9193,68.9801,45339.0
2016-11-18 14:00:00,79.55,79.71,79.54,79.59,40723.0,68.9974,69.1362,68.9887,69.0321,40723.0
2016-11-18 14:30:00,79.59,79.72,79.54,79.66,52327.0,69.0321,69.1449,68.9887,69.0928,52327.0
2016-11-18 15:00:00,79.65,79.72,79.53,79.57,129242.0,69.0841,69.1449,68.9801,69.0148,129242.0
2016-11-18 15:30:00,79.57,80.24,79.57,80.03,399624.0,69.0148,69.5959,69.0148,69.4137,399624.0
2016-11-21 09:30:00,80.05,80.43,79.91,80.27,116178.0,69.4311,69.7607,69.3097,69.6219,116178.0
2016-11-21 10:00:00,80.31,80.37,79.73,79.83,143433.0,69.6566,69.7086,69.1535,69.2403,143433.0
2016-11-21 10:30:00,79.8,80.17,79.79,80.17,74705.0,69.2142,69.5352,69.2056,69.5352,74705.0
2016-11-21 11:00:00,80.18,80.6,80.14,80.55,69619.0,69.5438,69.9081,69.5091,69.8648,69619.0
2016-11-21 11:30:00,80.54,80.92,80.51,80.88,63684.0,69.8561,70.1857,69.8301,70.151,63684.0
2016-11-21 12:00:00,80.89,80.98,80.81,80.88,53186.0,70.1597,70.2377,70.0903,70.151,53186.0
2016-11-21 12:30:00,80.88,81.08,80.86,81.06,34357.0,70.151,70.3245,70.1336,70.3071,34357.0
2016-11-21 13:00:00,81.04,81.31,81.0,81.27,78519.0,70.2898,70.5239,70.2551,70.4892,78519.0
2016-11-21 13:30:00,81.24,81.38,81.2,81.33,61526.0,70.4632,70.5847,70.4285,70.5413,61526.0
2016-11-21 14:00:00,81.33,81.75,81.29,81.32,89344.0,70.5413,70.9056,70.5066,70.5326,89344.0
2016-11-21 14:30:00,81.34,81.36,81.05,81.05,71887.0,70.55,70.5673,70.2984,70.2984,71887.0
2016-11-21 15:00:00,81.06,81.06,80.78,80.82,89007.0,70.3071,70.3071,70.0642,70.0989,89007.0
2016-11-21 15:30:00,80.83,81.02,80.78,80.98,195769.0,70.1076,70.2724,70.0642,70.2377,195769.0
2016-11-22 09:30:00,81.21,82.21,81.13,81.99,253626.0,70.4372,71.3046,70.3678,71.1137,253626.0
2016-11-22 10:00:00,81.96,82.4,81.95,82.14,195242.0,71.0877,71.4693,71.079,71.2438,195242.0
2016-11-22 10:30:00,82.16,82.34,81.99,82.27,190572.0,71.2612,71.4173,71.1137,71.3566,190572.0
2016-11-22 11:00:00,82.28,82.32,82.08,82.25,119230.0,71.3653,71.4,71.1918,71.3392,119230.0
2016-11-22 11:30:00,82.27,82.48,82.22,82.41,118269.0,71.3566,71.5387,71.3132,71.478,118269.0
2016-11-22 12:00:00,82.42,82.73,82.34,82.73,121858.0,71.4867,71.7556,71.4173,71.7556,121858.0
2016-11-22 12:30:00,82.73,82.77,82.25,82.36,115998.0,71.7556,71.7903,71.3392,71.4347,115998.0
2016-11-22 13:00:00,82.35,82.8,82.27,82.72,232547.0,71.426,71.8163,71.3566,71.7469,232547.0
2016-11-22 13:30:00,82.74,82.88,82.7,82.83,171160.0,71.7642,71.8857,71.7296,71.8423,171160.0
2016-11-22 14:00:00,82.83,82.98,82.76,82.88,227707.0,71.8423,71.9724,71.7816,71.8857,227707.0
2016-11-22 14:30:00,82.88,82.88,82.49,82.78,179463.0,71.8857,71.8857,71.5474,71.7989,179463.0
2016-11-22 15:00:00,82.79,83.02,82.71,82.95,174904.0,71.8076,72.0071,71.7382,71.9464,174904.0
2016-11-22 15:30:00,82.96,83.23,82.84,83.05,396562.0,71.9551,72.1892,71.851,72.0331,396562.0
2016-11-23 09:30:00,83.0,83.0,81.61,81.71,180226.0,71.9898,71.9898,70.7841,70.8709,180226.0
2016-11-23 10:00:00,81.74,82.1,81.64,82.0,201063.0,70.8969,71.2091,70.8102,71.1224,201063.0
2016-11-23 10:30:00,82.0,82.07,81.65,81.89,178428.0,71.1224,71.1831,70.8188,71.027,178428.0
2016-11-23 11:00:00,81.89,81.93,81.55,81.73,170997.0,71.027,71.0617,70.7321,70.8882,170997.0
2016-11-23 11:30:00,81.7,81.75,81.49,81.63,119782.0,70.8622,70.9056,70.6801,70.8015,119782.0
2016-11-23 12:00:00,81.64,81.67,81.43,81.62,90368.0,70.8102,70.8362,70.628,70.7928,90368.0
2016-11-23 12:30:00,81.62,81.82,81.49,81.77,139624.0,70.7928,70.9663,70.6801,70.9229,139624.0
2016-11-23 13:00:00,81.78,82.15,81.57,81.67,124910.0,70.9316,71.2525,70.7495,70.8362,124910.0
2016-11-23 13:30:00,81.65,81.77,81.6,81.68,84519.0,70.8188,70.9229,70.7755,70.8449,84519.0
2016-11-23 14:00:00,81.69,81.79,81.6,81.66,122600.0,70.8535,70.9403,70.7755,70.8275,122600.0
2016-11-23 14:30:00,81.66,81.7,81.63,81.68,110391.0,70.8275,70.8622,70.8015,70.8449,110391.0
2016-11-23 15:00:00,81.69,81.7,81.46,81.55,137057.0,70.8535,70.8622,70.654,70.7321,137057.0
2016-11-23 15:30:00,81.56,81.93,81.45,81.83,469336.0,70.7408,71.0617,70.6454,70.975,469336.0
2016-11-25 09:30:00,81.91,82.0,81.66,81.86,22705.0,71.0443,71.1224,70.8275,71.001,22705.0
2016-11-25 10:00:00,81.86,81.95,81.84,81.87,20009.0,71.001,71.079,70.9836,71.0097,20009.0
2016-11-25 10:30:00,81.9,81.98,81.8,81.82,24715.0,71.0357,71.1051,70.9489,70.9663,24715.0
2016-11-25 11:00:00,81.85,81.98,81.84,81.91,50394.0,70.9923,71.1051,70.9836,71.0443,50394.0
2016-11-25 11:30:00,81.91,82.04,81.88,81.91,44504.0,71.0443,71.1571,71.0183,71.0443,44504.0
2016-11-25 12:00:00,81.94,81.97,81.88,81.92,26102.0,71.0704,71.0964,71.0183,71.053,26102.0
2016-11-25 12:30:00,81.94,82.28,81.92,82.27,77520.0,71.0704,71.3653,71.053,71.3566,77520.0
2016-11-28 09:30:00,81.99,82.54,81.97,82.54,35760.0,71.1137,71.5908,71.0964,71.5908,35760.0
2016-11-28 10:00:00,82.47,82.91,82.37,82.9,42417.0,71.5301,71.9117,71.4433,71.903,42417.0
2016-11-28 10:30:00,82.9,82.97,82.76,82.79,60706.0,71.903,71.9637,71.7816,71.8076,60706.0
2016-11-28 11:00:00,82.79,83.14,82.79,83.08,60431.0,71.8076,72.1112,71.8076,72.0591,60431.0
2016-11-28 11:30:00,83.09,83.12,82.82,82.91,31184.0,72.0678,72.0938,71.8336,71.9117,31184.0
2016-11-28 12:00:00,82.92,82.93,82.73,82.76,43980.0,71.9204,71.929,71.7556,71.7816,43980.0
2016-11-28 12:30:00,82.77,82.77,82.43,82.47,22260.0,71.7903,71.7903,71.4954,71.5301,22260.0
2016-11-28 13:00:00,82.46,82.54,82.4,82.52,27563.0,71.5214,71.5908,71.4693,71.5734,27563.0
2016-11-28 13:30:00,82.52,82.53,82.29,82.4,30375.0,71.5734,71.5821,71.3739,71.4693,30375.0
2016-11-28 14:00:00,82.41,82.46,82.32,82.32,30231.0,71.478,71.5214,71.4,71.4,30231.0
2016-11-28 14:30:00,82.34,82.52,82.34,82.52,24212.0,71.4173,71.5734,71.4173,71.5734,24212.0
2016-11-28 15:00:00,82.53,82.63,82.48,82.49,37920.0,71.5821,71.6688,71.5387,71.5474,37920.0
2016-11-28 15:30:00,82.5,82.58,82.41,82.52,150183.0,71.5561,71.6255,71.478,71.5734,150183.0
2016-11-29 09:30:00,82.58,82.69,82.14,82.27,80448.0,71.6255,71.7209,71.2438,71.3566,80448.0
2016-11-29 10:00:00,82.24,82.49,82.1,82.38,68021.0,71.3306,71.5474,71.2091,71.452,68021.0
2016-11-29 10:30:00,82.38,82.48,82.12,82.38,65022.0,71.452,71.5387,71.2265,71.452,65022.0
2016-11-29 11:00:00,82.39,82.48,82.21,82.46,53628.0,71.4607,71.5387,71.3046,71.5214,53628.0
2016-11-29 11:30:00,82.46,82.5,82.32,82.43,61192.0,71.5214,71.5561,71.4,71.4954,61192.0
2016-11-29 12:00:00,82.44,82.54,82.33,82.38,69012.0,71.504,71.5908,71.4086,71.452,69012.0
2016-11-29 12:30:00,82.4,82.51,82.36,82.49,58895.0,71.4693,71.5648,71.4347,71.5474,58895.0
2016-11-29 13:00:00,82.5,82.5,82.24,82.32,53075.0,71.5561,71.5561,71.3306,71.4,53075.0
2016-11-29 13:30:00,82.33,82.4,82.27,82.37,56724.0,71.4086,71.4693,71.3566,71.4433,56724.0
2016-11-29 14:00:00,82.36,82.41,82.22,82.27,78177.0,71.4347,71.478,71.3132,71.3566,78177.0
2016-11-29 14:30:00,82.27,82.27,81.95,82.05,79754.0,71.3566,71.3566,71.079,71.1658,79754.0
2016-11-29 15:00:00,82.03,82.03,81.67,81.7,138536.0,71.1484,71.1484,70.8362,70.8622,138536.0
2016-11-29 15:30:00,81.7,81.8,81.65,81.68,307795.0,70.8622,70.9489,70.8188,70.8449,307795.0
2016-11-30 09:30:00,81.78,82.0,80.62,80.97,141888.0,70.9316,71.1224,69.9255,70.229,141888.0
2016-11-30 10:00:00,80.97,80.97,80.42,80.6,115337.0,70.229,70.229,69.752,69.9081,115337.0
2016-11-30 10:30:00,80.62,80.71,80.44,80.56,123676.0,69.9255,70.0035,69.7693,69.8734,123676.0
2016-11-30 11:00:00,80.57,80.76,80.52,80.59,87707.0,69.8821,70.0469,69.8387,69.8995,87707.0
2016-11-30 11:30:00,80.57,80.71,80.53,80.56,81220.0,69.8821,70.0035,69.8474,69.8734,81220.0
2016-11-30 12:00:00,80.56,80.71,80.51,80.55,74839.0,69.8734,70.0035,69.8301,69.8648,74839.0
2016-11-30 12:30:00,80.58,80.74,80.58,80.7,60328.0,69.8908,70.0296,69.8908,69.9949,60328.0
2016-11-30 13:00:00,80.7,80.95,80.66,80.79,82593.0,69.9949,70.2117,69.9602,70.0729,82593.0
2016-11-30 13:30:00,80.79,80.88,80.63,80.79,58564.0,70.0729,70.151,69.9341,70.0729,58564.0
2016-11-30 14:00:00,80.76,80.8,80.41,80.46,90379.0,70.0469,70.0816,69.7433,69.7867,90379.0
2016-11-30 14:30:00,80.45,80.48,79.94,80.19,121082.0,69.778,69.804,69.3357,69.5525,121082.0
2016-11-30 15:00:00,80.2,80.45,80.09,80.27,180296.0,69.5612,69.778,69.4658,69.6219,180296.0
2016-11-30 15:30:00,80.27,80.28,79.84,79.84,421245.0,69.6219,69.6306,69.2489,69.2489,421245.0
2016-12-01 09:30:00,79.69,79.97,77.53,77.87,230935.0,69.1188,69.3617,67.2454,67.5403,230935.0
2016-12-01 10:00:00,77.89,77.94,76.3,76.64,462689.0,67.5576,67.601,66.1785,66.4734,462689.0
2016-12-01 10:30:00,76.67,76.72,75.16,75.42,442944.0,66.4995,66.5428,65.1898,65.4153,442944.0
2016-12-01 11:00:00,75.41,75.76,74.76,75.61,434654.0,65.4066,65.7102,64.8428,65.5801,434654.0
2016-12-01 11:30:00,75.63,76.91,75.63,76.53,211718.0,65.5974,66.7076,65.5974,66.378,211718.0
2016-12-01 12:00:00,76.58,76.72,75.88,75.98,113041.0,66.4214,66.5428,65.8142,65.901,113041.0
2016-12-01 12:30:00,75.99,76.26,75.69,76.18,104561.0,65.9097,66.1438,65.6495,66.0745,104561.0
2016-12-01 13:00:00,76.16,76.16,75.59,75.8,113254.0,66.0571,66.0571,65.5627,65.7449,113254.0
2016-12-01 13:30:00,75.81,76.2,75.63,75.64,130154.0,65.7535,66.0918,65.5974,65.6061,130154.0
2016-12-01 14:00:00,75.61,76.29,75.52,76.12,101778.0,65.5801,66.1699,65.502,66.0224,101778.0
2016-12-01 14:30:00,76.17,76.53,76.17,76.36,94051.0,66.0658,66.378,66.0658,66.2306,94051.0
2016-12-01 15:00:00,76.34,76.35,75.73,75.79,134069.0,66.2132,66.2219,65.6841,65.7362,134069.0
2016-12-01 15:30:00,75.77,76.07,75.48,75.93,348446.0,65.7188,65.979,65.4673,65.8576,348446.0
2016-12-02 09:30:00,76.0,76.61,75.0,75.56,276290.0,65.9183,66.4474,65.051,65.5367,276290.0
2016-12-02 10:00:00,75.58,75.79,74.85,75.09,236724.0,65.554,65.7362,64.9209,65.129,236724.0
2016-12-02 10:30:00,75.08,76.15,74.66,76.14,305657.0,65.1204,66.0484,64.7561,66.0398,305657.0
2016-12-02 11:00:00,76.17,76.84,76.02,76.55,158192.0,66.0658,66.6469,65.9357,66.3954,158192.0
2016-12-02 11:30:00,76.55,76.74,76.39,76.67,85011.0,66.3954,66.5602,66.2566,66.4995,85011.0
2016-12-02 12:00:00,76.66,76.74,76.29,76.42,73001.0,66.4908,66.5602,66.1699,66.2826,73001.0
2016-12-02 12:30:00,76.37,76.61,76.28,76.56,68408.0,66.2392,66.4474,66.1612,66.404,68408.0
2016-12-02 13:00:00,76.56,76.57,75.86,75.86,112089.0,66.404,66.4127,65.7969,65.7969,112089.0
2016-12-02 13:30:00,75.86,76.22,75.78,76.17,102048.0,65.7969,66.1091,65.7275,66.0658,102048.0
2016-12-02 14:00:00,76.17,76.36,76.03,76.25,87843.0,66.0658,66.2306,65.9444,66.1352,87843.0
2016-12-02 14:30:00,76.25,76.39,76.13,76.23,128502.0,66.1352,66.2566,66.0311,66.1178,128502.0
2016-12-02 15:00:00,76.23,76.24,75.94,76.05,199425.0,66.1178,66.1265,65.8663,65.9617,199425.0
2016-12-02 15:30:00,76.07,76.3,75.99,76.26,430578.0,65.979,66.1785,65.9097,66.1438,430578.0
2016-12-05 09:30:00,76.25,77.46,76.21,77.46,123937.0,66.1352,67.1847,66.1005,67.1847,123937.0
2016-12-05 10:00:00,77.5,77.87,77.33,77.69,101295.0,67.2194,67.5403,67.0719,67.3841,101295.0
2016-12-05 10:30:00,77.69,77.85,77.56,77.72,65289.0,67.3841,67.5229,67.2714,67.4102,65289.0
2016-12-05 11:00:00,77.73,77.94,77.53,77.65,67223.0,67.4188,67.601,67.2454,67.3495,67223.0
2016-12-05 11:30:00,77.64,77.78,77.5,77.56,49110.0,67.3408,67.4622,67.2194,67.2714,49110.0
2016-12-05 12:00:00,77.53,77.6,77.11,77.12,42201.0,67.2454,67.3061,66.8811,66.8898,42201.0
2016-12-05 12:30:00,77.14,77.14,76.8,76.93,47408.0,66.9071,66.9071,66.6122,66.725,47408.0
2016-12-05 13:00:00,76.94,77.2,76.93,77.15,46916.0,66.7336,66.9591,66.725,66.9158,46916.0
2016-12-05 13:30:00,77.17,77.27,77.12,77.16,27265.0,66.9331,67.0199,66.8898,66.9245,27265.0
2016-12-05 14:00:00,77.13,77.22,76.83,76.88,52732.0,66.8984,66.9765,66.6382,66.6816,52732.0
2016-12-05 14:30:00,76.88,77.0,76.76,76.93,46109.0,66.6816,66.7857,66.5775,66.725,46109.0
2016-12-05 15:00:00,76.98,77.16,76.9,77.16,60113.0,66.7683,66.9245,66.6989,66.9245,60113.0
2016-12-05 15:30:00,77.16,77.26,76.99,77.05,201475.0,66.9245,67.0112,66.777,66.829,201475.0
2016-12-06 09:30:00,76.99,77.61,76.45,77.48,78302.0,66.777,67.3148,66.3086,67.202,78302.0
2016-12-06 10:00:00,77.5,77.57,76.98,77.39,78465.0,67.2194,67.2801,66.7683,67.1239,78465.0
2016-12-06 10:30:00,77.4,77.86,77.38,77.82,103359.0,67.1326,67.5316,67.1153,67.4969,103359.0
2016-12-06 11:00:00,77.82,77.98,77.66,77.96,108210.0,67.4969,67.6357,67.3581,67.6183,108210.0
2016-12-06 11:30:00,77.95,78.19,77.72,77.96,80145.0,67.6097,67.8178,67.4102,67.6183,80145.0
2016-12-06 12:00:00,77.96,78.18,77.86,78.01,44585.0,67.6183,67.8091,67.5316,67.6617,44585.0
2016-12-06 12:30:00,78.02,78.12,77.84,77.91,60368.0,67.6704,67.7571,67.5142,67.575,60368.0
2016-12-06 13:00:00,77.9,78.15,77.85,78.02,49753.0,67.5663,67.7831,67.5229,67.6704,49753.0
2016-12-06 13:30:00,78.0,78.29,77.99,78.26,54376.0,67.653,67.9046,67.6444,67.8785,54376.0
2016-12-06 14:00:00,78.28,78.37,78.17,78.26,62115.0,67.8959,67.9739,67.8005,67.8785,62115.0
2016-12-06 14:30:00,78.24,78.36,78.2,78.21,54598.0,67.8612,67.9653,67.8265,67.8352,54598.0
2016-12-06 15:00:00,78.22,78.26,77.88,77.98,64666.0,67.8438,67.8785,67.5489,67.6357,64666.0
2016-12-06 15:30:00,77.95,78.2,77.92,78.13,158004.0,67.6097,67.8265,67.5836,67.7658,158004.0
2016-12-07 09:30:00,78.02,78.69,77.9,78.59,70622.0,67.6704,68.2515,67.5663,68.1648,70622.0
2016-12-07 10:00:00,78.6,79.36,78.59,79.34,83265.0,68.1734,68.8326,68.1648,68.8153,83265.0
2016-12-07 10:30:00,79.35,79.68,79.33,79.44,89846.0,68.8239,69.1102,68.8066,68.902,89846.0
2016-12-07 11:00:00,79.43,79.62,79.25,79.52,90007.0,68.8933,69.0581,68.7372,68.9714,90007.0
2016-12-07 11:30:00,79.55,80.0,79.55,79.83,72356.0,68.9974,69.3877,68.9974,69.2403,72356.0
2016-12-07 12:00:00,79.84,79.99,79.78,79.81,72078.0,69.2489,69.379,69.1969,69.2229,72078.0
2016-12-07 12:30:00,79.79,79.81,79.46,79.47,71221.0,69.2056,69.2229,68.9193,68.928,71221.0
2016-12-07 13:00:00,79.49,79.55,79.29,79.4,58745.0,68.9454,68.9974,68.7719,68.8673,58745.0
2016-12-07 13:30:00,79.4,79.4,79.23,79.34,63103.0,68.8673,68.8673,68.7199,68.8153,63103.0
2016-12-07 14:00:00,79.33,79.68,79.25,79.59,67811.0,68.8066,69.1102,68.7372,69.0321,67811.0
2016-12-07 14:30:00,79.6,79.6,79.39,79.48,71770.0,69.0408,69.0408,68.8586,68.9367,71770.0
2016-12-07 15:00:00,79.5,79.86,79.48,79.77,95181.0,68.954,69.2663,68.9367,69.1882,95181.0
2016-12-07 15:30:00,79.75,79.77,79.21,79.27,288763.0,69.1709,69.1882,68.7025,68.7546,288763.0
2016-12-08 09:30:00,79.25,79.59,78.31,79.36,52504.0,68.7372,69.0321,67.9219,68.8326,52504.0
2016-12-08 10:00:00,79.39,79.45,79.0,79.13,40021.0,68.8586,68.9107,68.5204,68.6331,40021.0
2016-12-08 10:30:00,79.11,79.2,79.01,79.14,70756.0,68.6158,68.6938,68.529,68.6418,70756.0
2016-12-08 11:00:00,79.16,79.71,79.14,79.52,53921.0,68.6591,69.1362,68.6418,68.9714,53921.0
2016-12-08 11:30:00,79.47,79.52,78.94,79.14,35468.0,68.928,68.9714,68.4683,68.6418,35468.0
2016-12-08 12:00:00,79.13,79.33,79.04,79.26,27634.0,68.6331,68.8066,68.5551,68.7459,27634.0
2016-12-08 12:30:00,79.23,79.31,79.05,79.2,43327.0,68.7199,68.7892,68.5637,68.6938,43327.0
2016-12-08 13:00:00,79.21,79.23,78.99,79.13,66011.0,68.7025,68.7199,68.5117,68.6331,66011.0
2016-12-08 13:30:00,79.13,79.2,78.99,79.04,59467.0,68.6331,68.6938,68.5117,68.5551,59467.0
2016-12-08 14:00:00,79.06,79.23,79.0,79.02,81395.0,68.5724,68.7199,68.5204,68.5377,81395.0
2016-12-08 14:30:00,79.06,79.08,78.83,79.0,46104.0,68.5724,68.5898,68.3729,68.5204,46104.0
2016-12-08 15:00:00,79.01,79.17,78.93,78.95,57044.0,68.529,68.6678,68.4597,68.477,57044.0
2016-12-08 15:30:00,78.96,79.06,78.73,78.85,146316.0,68.4857,68.5724,68.2862,68.3903,146316.0
2016-12-09 09:30:00,79.02,79.02,77.59,77.59,89323.0,68.5377,68.5377,67.2974,67.2974,89323.0
2016-12-09 10:00:00,77.61,77.91,77.24,77.4,115029.0,67.3148,67.575,66.9938,67.1326,115029.0
2016-12-09 10:30:00,77.41,77.65,77.26,77.45,52492.0,67.1413,67.3495,67.0112,67.176,52492.0
2016-12-09 11:00:00,77.44,77.49,77.02,77.03,79866.0,67.1673,67.2107,66.803,66.8117,79866.0
2016-12-09 11:30:00,77.03,77.39,76.81,77.15,119314.0,66.8117,67.1239,66.6209,66.9158,119314.0
2016-12-09 12:00:00,77.16,77.25,76.85,76.86,73244.0,66.9245,67.0025,66.6556,66.6642,73244.0
2016-12-09 12:30:00,76.88,77.11,76.85,77.03,108901.0,66.6816,66.8811,66.6556,66.8117,108901.0
2016-12-09 13:00:00,77.05,77.09,76.85,77.01,63966.0,66.829,66.8637,66.6556,66.7944,63966.0
2016-12-09 13:30:00,77.01,77.15,76.95,77.06,74902.0,66.7944,66.9158,66.7423,66.8377,74902.0
2016-12-09 14:00:00,77.06,77.14,76.96,76.96,73305.0,66.8377,66.9071,66.751,66.751,73305.0
2016-12-09 14:30:00,76.96,77.22,76.95,77.17,60956.0,66.751,66.9765,66.7423,66.9331,60956.0
2016-12-09 15:00:00,77.17,77.24,77.12,77.19,85276.0,66.9331,66.9938,66.8898,66.9505,85276.0
2016-12-09 15:30:00,77.19,77.27,77.12,77.21,228146.0,66.9505,67.0199,66.8898,66.9678,228146.0
2016-12-12 09:30:00,77.34,77.5,76.73,77.02,94299.0,67.0806,67.2194,66.5515,66.803,94299.0
2016-12-12 10:00:00,77.02,77.07,76.77,76.87,75412.0,66.803,66.8464,66.5862,66.6729,75412.0
2016-12-12 10:30:00,76.88,77.04,76.67,76.8,83555.0,66.6816,66.8204,66.4995,66.6122,83555.0
2016-12-12 11:00:00,76.79,77.03,76.66,76.89,69546.0,66.6035,66.8117,66.4908,66.6903,69546.0
2016-12-12 11:30:00,76.9,77.02,76.68,76.7,68876.0,66.6989,66.803,66.5081,66.5255,68876.0
2016-12-12 12:00:00,76.7,76.74,76.56,76.7,46010.0,66.5255,66.5602,66.404,66.5255,46010.0
2016-12-12 12:30:00,76.66,76.81,76.62,76.8,41847.0,66.4908,66.6209,66.4561,66.6122,41847.0
2016-12-12 13:00:00,76.8,76.99,76.78,76.92,38525.0,66.6122,66.777,66.5949,66.7163,38525.0
2016-12-12 13:30:00,76.91,77.06,76.86,77.02,71485.0,66.7076,66.8377,66.6642,66.803,71485.0
2016-12-12 14:00:00,77.01,77.09,76.95,77.05,65519.0,66.7944,66.8637,66.7423,66.829,65519.0
2016-12-12 14:30:00,77.05,77.05,76.83,76.99,64489.0,66.829,66.829,66.6382,66.777,64489.0
2016-12-12 15:00:00,76.99,77.38,76.92,77.21,104997.0,66.777,67.1153,66.7163,66.9678,104997.0
2016-12-12 15:30:00,77.19,77.41,77.09,77.33,189674.0,66.9505,67.1413,66.8637,67.0719,189674.0
2016-12-13 09:30:00,77.58,78.51,77.58,78.28,66190.0,67.2887,68.0954,67.2887,67.8959,66190.0
2016-12-13 10:00:00,78.3,78.37,77.84,78.09,77470.0,67.9132,67.9739,67.5142,67.7311,77470.0
2016-12-13 10:30:00,78.08,78.11,77.79,78.05,85975.0,67.7224,67.7484,67.4709,67.6964,85975.0
2016-12-13 11:00:00,78.08,78.25,77.91,78.16,129842.0,67.7224,67.8699,67.575,67.7918,129842.0
2016-12-13 11:30:00,78.17,78.65,78.14,78.62,88687.0,67.8005,68.2168,67.7745,68.1908,88687.0
2016-12-13 12:00:00,78.55,79.04,78.42,78.53,93048.0,68.1301,68.5551,68.0173,68.1127,93048.0
2016-12-13 12:30:00,78.49,78.69,78.42,78.61,46875.0,68.078,68.2515,68.0173,68.1821,46875.0
2016-12-13 13:00:00,78.62,78.89,78.58,78.79,47330.0,68.1908,68.425,68.1561,68.3382,47330.0
2016-12-13 13:30:00,78.77,78.84,78.39,78.42,40051.0,68.3209,68.3816,67.9913,68.0173,40051.0
2016-12-13 14:00:00,78.38,78.58,78.07,78.07,43918.0,67.9826,68.1561,67.7137,67.7137,43918.0
2016-12-13 14:30:00,78.09,78.22,78.04,78.13,35554.0,67.7311,67.8438,67.6877,67.7658,35554.0
2016-12-13 15:00:00,78.14,78.33,78.12,78.2,56408.0,67.7745,67.9392,67.7571,67.8265,56408.0
2016-12-13 15:30:00,78.19,78.21,77.93,77.96,109937.0,67.8178,67.8352,67.5923,67.6183,109937.0
2016-12-14 09:30:00,79.33,80.45,79.25,80.04,409349.0,68.8066,69.778,68.7372,69.4224,409349.0
2016-12-14 10:00:00,79.92,80.08,79.46,79.88,144916.0,69.3183,69.4571,68.9193,69.2836,144916.0
2016-12-14 10:30:00,79.86,79.87,78.45,78.93,103515.0,69.2663,69.275,68.0433,68.4597,103515.0
2016-12-14 11:00:00,78.92,79.05,78.48,78.49,83985.0,68.451,68.5637,68.0694,68.078,83985.0
2016-12-14 11:30:00,78.51,78.57,77.66,78.36,260041.0,68.0954,68.1474,67.3581,67.9653,260041.0
2016-12-14 12:00:00,78.39,78.53,78.13,78.27,105862.0,67.9913,68.1127,67.7658,67.8872,105862.0
2016-12-14 12:30:00,78.26,78.39,78.16,78.33,97248.0,67.8785,67.9913,67.7918,67.9392,97248.0
2016-12-14 13:00:00,78.33,78.45,78.15,78.24,100682.0,67.9392,68.0433,67.7831,67.8612,100682.0
2016-12-14 13:30:00,78.25,78.47,78.16,78.31,82851.0,67.8699,68.0607,67.7918,67.9219,82851.0
2016-12-14 14:00:00,78.28,78.37,77.51,77.55,96560.0,67.8959,67.9739,67.228,67.2627,96560.0
2016-12-14 14:30:00,77.55,78.09,77.53,77.85,70984.0,67.2627,67.7311,67.2454,67.5229,70984.0
2016-12-14 15:00:00,77.85,78.18,77.8,77.96,95591.0,67.5229,67.8091,67.4796,67.6183,95591.0
2016-12-14 15:30:00,77.96,78.38,77.73,77.8,218317.0,67.6183,67.9826,67.4188,67.4796,218317.0
2016-12-15 09:30:00,78.14,78.9,77.34,78.9,192729.0,67.7745,68.4336,67.0806,68.4336,192729.0
2016-12-15 10:00:00,78.94,79.65,78.86,79.45,274427.0,68.4683,69.0841,68.3989,68.9107,274427.0
2016-12-15 10:30:00,79.45,80.04,79.37,79.66,138368.0,68.9107,69.4224,68.8413,69.0928,138368.0
2016-12-15 11:00:00,79.64,80.1,79.64,79.95,118161.0,69.0755,69.4745,69.0755,69.3443,118161.0
2016-12-15 11:30:00,79.95,80.18,79.89,80.14,106276.0,69.3443,69.5438,69.2923,69.5091,106276.0
2016-12-15 12:00:00,80.14,80.48,80.14,80.45,80481.0,69.5091,69.804,69.5091,69.778,80481.0
2016-12-15 12:30:00,80.46,80.68,80.4,80.45,121075.0,69.7867,69.9775,69.7347,69.778,121075.0
2016-12-15 13:00:00,80.45,80.46,79.68,80.03,86079.0,69.778,69.7867,69.1102,69.4137,86079.0
2016-12-15 13:30:00,80.01,80.06,79.25,79.28,79392.0,69.3964,69.4398,68.7372,68.7632,79392.0
2016-12-15 14:00:00,79.23,79.78,79.21,79.77,106662.0,68.7199,69.1969,68.7025,69.1882,106662.0
2016-12-15 14:30:00,79.76,79.83,79.53,79.6,81935.0,69.1796,69.2403,68.9801,69.0408,81935.0
2016-12-15 15:00:00,79.61,79.76,79.55,79.55,122578.0,69.0495,69.1796,68.9974,68.9974,122578.0
2016-12-15 15:30:00,79.54,79.73,79.23,79.36,299268.0,68.9887,69.1535,68.7199,68.8326,299268.0
2016-12-16 09:30:00,79.62,80.43,79.3,79.54,268463.0,69.0581,69.7607,68.7806,68.9887,268463.0
2016-12-16 10:00:00,79.57,79.58,79.26,79.35,138887.0,69.0148,69.0234,68.7459,68.8239,138887.0
2016-12-16 10:30:00,79.36,79.53,79.17,79.4,108590.0,68.8326,68.9801,68.6678,68.8673,108590.0
2016-12-16 11:00:00,79.4,79.48,79.11,79.2,88981.0,68.8673,68.9367,68.6158,68.6938,88981.0
2016-12-16 11:30:00,79.2,79.65,79.15,79.45,69977.0,68.6938,69.0841,68.6505,68.9107,69977.0
2016-12-16 12:00:00,79.46,79.61,79.33,79.53,63922.0,68.9193,69.0495,68.8066,68.9801,63922.0
2016-12-16 12:30:00,79.55,80.04,79.51,79.89,110607.0,68.9974,69.4224,68.9627,69.2923,110607.0
2016-12-16 13:00:00,79.89,79.89,79.3,79.36,94615.0,69.2923,69.2923,68.7806,68.8326,94615.0
2016-12-16 13:30:00,79.36,79.49,78.87,78.9,66157.0,68.8326,68.9454,68.4076,68.4336,66157.0
2016-12-16 14:00:00,78.9,79.1,78.68,78.87,100841.0,68.4336,68.6071,68.2428,68.4076,100841.0
2016-12-16 14:30:00,78.86,78.86,78.53,78.71,71495.0,68.3989,68.3989,68.1127,68.2688,71495.0
2016-12-16 15:00:00,78.71,79.11,78.67,79.0,119897.0,68.2688,68.6158,68.2341,68.5204,119897.0
2016-12-16 15:30:00,79.01,79.03,77.84,78.19,900762.0,68.529,68.5464,67.5142,67.8178,900762.0
2016-12-19 09:30:00,79.42,80.55,79.41,80.45,191988.0,68.8847,69.8648,68.876,69.778,191988.0
2016-12-19 10:00:00,80.44,80.44,79.98,80.23,133092.0,69.7693,69.7693,69.3704,69.5872,133092.0
2016-12-19 10:30:00,80.23,80.46,80.17,80.31,144658.0,69.5872,69.7867,69.5352,69.6566,144658.0
2016-12-19 11:00:00,80.29,80.68,79.84,79.93,78906.0,69.6392,69.9775,69.2489,69.327,78906.0
2016-12-19 11:30:00,79.96,80.01,79.39,79.63,83465.0,69.353,69.3964,68.8586,69.0668,83465.0
2016-12-19 12:00:00,79.65,79.75,79.28,79.3,68546.0,69.0841,69.1709,68.7632,68.7806,68546.0
2016-12-19 12:30:00,79.32,79.32,78.82,79.16,93597.0,68.7979,68.7979,68.3642,68.6591,93597.0
2016-12-19 13:00:00,79.18,79.29,79.04,79.1,62176.0,68.6765,68.7719,68.5551,68.6071,62176.0
2016-12-19 13:30:00,79.09,79.16,78.91,79.08,105613.0,68.5984,68.6591,68.4423,68.5898,105613.0
2016-12-19 14:00:00,79.11,79.42,79.09,79.19,71949.0,68.6158,68.8847,68.5984,68.6852,71949.0
2016-12-19 14:30:00,79.19,79.2,79.02,79.06,46595.0,68.6852,68.6938,68.5377,68.5724,46595.0
2016-12-19 15:00:00,79.04,79.37,79.01,79.31,63713.0,68.5551,68.8413,68.529,68.7892,63713.0
2016-12-19 15:30:00,79.31,79.38,79.13,79.37,144370.0,68.7892,68.85,68.6331,68.8413,144370.0
2016-12-20 09:30:00,79.73,79.99,79.35,79.44,125566.0,69.1535,69.379,68.8239,68.902,125566.0
2016-12-20 10:00:00,79.4,79.91,79.24,79.7,32801.0,68.8673,69.3097,68.7285,69.1275,32801.0
2016-12-20 10:30:00,79.7,79.75,79.46,79.46,37871.0,69.1275,69.1709,68.9193,68.9193,37871.0
2016-12-20 11:00:00,79.51,79.52,79.03,79.21,51115.0,68.9627,68.9714,68.5464,68.7025,51115.0
2016-12-20 11:30:00,79.22,79.23,78.97,79.08,46535.0,68.7112,68.7199,68.4943,68.5898,46535.0
2016-12-20 12:00:00,79.07,79.11,78.89,79.02,41759.0,68.5811,68.6158,68.425,68.5377,41759.0
2016-12-20 12:30:00,79.0,79.19,78.89,79.08,26880.0,68.5204,68.6852,68.425,68.5898,26880.0
2016-12-20 13:00:00,79.1,79.11,78.98,79.02,27494.0,68.6071,68.6158,68.503,68.5377,27494.0
2016-12-20 13:30:00,79.01,79.16,78.88,79.03,44335.0,68.529,68.6591,68.4163,68.5464,44335.0
2016-12-20 14:00:00,79.04,79.07,78.74,78.83,34183.0,68.5551,68.5811,68.2949,68.3729,34183.0
2016-12-20 14:30:00,78.85,78.9,78.73,78.77,19470.0,68.3903,68.4336,68.2862,68.3209,19470.0
2016-12-20 15:00:00,78.78,78.87,78.74,78.76,36038.0,68.3296,68.4076,68.2949,68.3122,36038.0
2016-12-20 15:30:00,78.76,78.9,78.68,78.87,158842.0,68.3122,68.4336,68.2428,68.4076,158842.0
2016-12-21 09:30:00,79.1,79.33,78.66,79.03,51316.0,68.6071,68.8066,68.2255,68.5464,51316.0
2016-12-21 10:00:00,78.99,79.11,78.9,79.0,21712.0,68.5117,68.6158,68.4336,68.5204,21712.0
2016-12-21 10:30:00,79.0,79.05,78.72,78.74,36592.0,68.5204,68.5637,68.2775,68.2949,36592.0
2016-12-21 11:00:00,78.76,79.09,78.76,78.99,43205.0,68.3122,68.5984,68.3122,68.5117,43205.0
2016-12-21 11:30:00,79.01,79.18,78.94,79.12,19008.0,68.529,68.6765,68.4683,68.6245,19008.0
2016-12-21 12:00:00,79.13,79.29,79.08,79.1,28727.0,68.6331,68.7719,68.5898,68.6071,28727.0
2016-12-21 12:30:00,79.13,79.14,78.79,78.92,23105.0,68.6331,68.6418,68.3382,68.451,23105.0
2016-12-21 13:00:00,78.92,79.02,78.85,79.0,30296.0,68.451,68.5377,68.3903,68.5204,30296.0
2016-12-21 13:30:00,78.97,79.02,78.91,78.97,25467.0,68.4943,68.5377,68.4423,68.4943,25467.0
2016-12-21 14:00:00,78.96,79.01,78.83,78.84,20077.0,68.4857,68.529,68.3729,68.3816,20077.0
2016-12-21 14:30:00,78.83,78.95,78.74,78.94,77926.0,68.3729,68.477,68.2949,68.4683,77926.0
2016-12-21 15:00:00,78.94,79.06,78.89,79.03,28635.0,68.4683,68.5724,68.425,68.5464,28635.0
2016-12-21 15:30:00,79.03,79.08,78.87,78.98,116091.0,68.5464,68.5898,68.4076,68.503,116091.0
2016-12-22 09:30:00,78.98,79.35,78.38,78.81,77783.0,68.503,68.8239,67.9826,68.3556,77783.0
2016-12-22 10:00:00,78.84,79.13,78.63,79.09,88461.0,68.3816,68.6331,68.1995,68.5984,88461.0
2016-12-22 10:30:00,79.02,79.3,78.98,79.11,21054.0,68.5377,68.7806,68.503,68.6158,21054.0
2016-12-22 11:00:00,79.16,79.24,78.97,79.05,36280.0,68.6591,68.7285,68.4943,68.5637,36280.0
2016-12-22 11:30:00,79.02,79.21,78.56,78.56,33058.0,68.5377,68.7025,68.1387,68.1387,33058.0
2016-12-22 12:00:00,78.63,78.84,78.5,78.82,17761.0,68.1995,68.3816,68.0867,68.3642,17761.0
2016-12-22 12:30:00,78.83,78.99,78.66,78.67,36098.0,68.3729,68.5117,68.2255,68.2341,36098.0
2016-12-22 13:00:00,78.68,78.83,78.58,78.62,37748.0,68.2428,68.3729,68.1561,68.1908,37748.0
2016-12-22 13:30:00,78.65,78.87,78.59,78.86,67561.0,68.2168,68.4076,68.1648,68.3989,67561.0
2016-12-22 14:00:00,78.85,78.9,78.66,78.87,49783.0,68.3903,68.4336,68.2255,68.4076,49783.0
2016-12-22 14:30:00,78.86,79.0,78.74,78.81,53955.0,68.3989,68.5204,68.2949,68.3556,53955.0
2016-12-22 15:00:00,78.87,78.99,78.84,78.99,45725.0,68.4076,68.5117,68.3816,68.5117,45725.0
2016-12-22 15:30:00,78.99,79.17,78.84,79.15,99530.0,68.5117,68.6678,68.3816,68.6505,99530.0
2016-12-23 09:30:00,79.22,79.32,78.53,78.6,69210.0,68.7112,68.7979,68.1127,68.1734,69210.0
2016-12-23 10:00:00,78.62,78.74,78.57,78.64,35490.0,68.1908,68.2949,68.1474,68.2081,35490.0
2016-12-23 10:30:00,78.63,78.82,78.63,78.74,16424.0,68.1995,68.3642,68.1995,68.2949,16424.0
2016-12-23 11:00:00,78.76,78.94,78.72,78.88,17503.0,68.3122,68.4683,68.2775,68.4163,17503.0
2016-12-23 11:30:00,78.89,78.92,78.65,78.7,17598.0,68.425,68.451,68.2168,68.2602,17598.0
2016-12-23 12:00:00,78.72,79.0,78.72,78.98,10665.0,68.2775,68.5204,68.2775,68.503,10665.0
2016-12-23 12:30:00,78.97,79.11,78.89,78.91,16078.0,68.4943,68.6158,68.425,68.4423,16078.0
2016-12-23 13:00:00,78.91,78.91,78.77,78.79,8548.0,68.4423,68.4423,68.3209,68.3382,8548.0
2016-12-23 13:30:00,78.82,78.82,78.68,78.69,6645.0,68.3642,68.3642,68.2428,68.2515,6645.0
2016-12-23 14:00:00,78.67,78.68,78.55,78.57,12730.0,68.2341,68.2428,68.1301,68.1474,12730.0
2016-12-23 14:30:00,78.56,78.61,78.55,78.61,13029.0,68.1387,68.1821,68.1301,68.1821,13029.0
2016-12-23 15:00:00,78.61,78.79,78.59,78.78,14613.0,68.1821,68.3382,68.1648,68.3296,14613.0
2016-12-23 15:30:00,78.79,79.13,78.69,79.12,77617.0,68.3382,68.6331,68.2515,68.6245,77617.0
2016-12-27 09:30:00,79.19,80.02,79.09,80.01,45697.0,68.6852,69.4051,68.5984,69.3964,45697.0
2016-12-27 10:00:00,80.03,80.48,79.97,80.24,42290.0,69.4137,69.804,69.3617,69.5959,42290.0
2016-12-27 10:30:00,80.2,80.22,79.55,79.57,18354.0,69.5612,69.5785,68.9974,69.0148,18354.0
2016-12-27 11:00:00,79.61,79.83,79.48,79.83,24353.0,69.0495,69.2403,68.9367,69.2403,24353.0
2016-12-27 11:30:00,79.89,79.92,79.75,79.89,20048.0,69.2923,69.3183,69.1709,69.2923,20048.0
2016-12-27 12:00:00,79.87,79.92,79.58,79.61,28019.0,69.275,69.3183,69.0234,69.0495,28019.0
2016-12-27 12:30:00,79.61,79.91,79.57,79.82,44602.0,69.0495,69.3097,69.0148,69.2316,44602.0
2016-12-27 13:00:00,79.81,79.98,79.74,79.94,75634.0,69.2229,69.3704,69.1622,69.3357,75634.0
2016-12-27 13:30:00,79.92,80.02,79.87,80.02,19521.0,69.3183,69.4051,69.275,69.4051,19521.0
2016-12-27 14:00:00,80.0,80.25,79.99,80.2,53102.0,69.3877,69.6046,69.379,69.5612,53102.0
2016-12-27 14:30:00,80.23,80.24,79.86,79.96,29577.0,69.5872,69.5959,69.2663,69.353,29577.0
2016-12-27 15:00:00,79.98,80.32,79.98,80.22,61586.0,69.3704,69.6653,69.3704,69.5785,61586.0
2016-12-27 15:30:00,80.22,80.22,79.97,80.02,83668.0,69.5785,69.5785,69.3617,69.4051,83668.0
2016-12-28 09:30:00,80.96,81.69,80.33,80.52,104341.0,70.2204,70.8535,69.6739,69.8387,104341.0
2016-12-28 10:00:00,80.42,80.46,80.0,80.27,45896.0,69.752,69.7867,69.3877,69.6219,45896.0
2016-12-28 10:30:00,80.23,80.3,79.95,80.27,52778.0,69.5872,69.6479,69.3443,69.6219,52778.0
2016-12-28 11:00:00,80.24,80.55,80.23,80.31,49319.0,69.5959,69.8648,69.5872,69.6566,49319.0
2016-12-28 11:30:00,80.35,80.36,80.0,80.19,24034.0,69.6913,69.7,69.3877,69.5525,24034.0
2016-12-28 12:00:00,80.19,80.24,79.95,80.05,25565.0,69.5525,69.5959,69.3443,69.4311,25565.0
2016-12-28 12:30:00,80.02,80.11,79.94,80.01,33662.0,69.4051,69.4831,69.3357,69.3964,33662.0
2016-12-28 13:00:00,80.02,80.1,79.99,80.02,28923.0,69.4051,69.4745,69.379,69.4051,28923.0
2016-12-28 13:30:00,80.03,80.08,79.98,80.0,28579.0,69.4137,69.4571,69.3704,69.3877,28579.0
2016-12-28 14:00:00,80.02,80.11,80.0,80.1,57854.0,69.4051,69.4831,69.3877,69.4745,57854.0
2016-12-28 14:30:00,80.07,80.17,79.9,79.96,49831.0,69.4484,69.5352,69.301,69.353,49831.0
2016-12-28 15:00:00,79.96,80.04,79.83,79.83,43712.0,69.353,69.4224,69.2403,69.2403,43712.0
2016-12-28 15:30:00,79.83,79.88,79.72,79.77,164587.0,69.2403,69.2836,69.1449,69.1882,164587.0
2016-12-29 09:30:00,79.58,79.78,78.69,78.75,57659.0,69.0234,69.1969,68.2515,68.3035,57659.0
2016-12-29 10:00:00,78.76,79.25,78.76,79.22,28856.0,68.3122,68.7372,68.3122,68.7112,28856.0
2016-12-29 10:30:00,79.21,79.21,78.72,78.77,35840.0,68.7025,68.7025,68.2775,68.3209,35840.0
2016-12-29 11:00:00,78.76,78.77,78.52,78.67,32449.0,68.3122,68.3209,68.104,68.2341,32449.0
2016-12-29 11:30:00,78.66,78.79,78.59,78.6,27435.0,68.2255,68.3382,68.1648,68.1734,27435.0
2016-12-29 12:00:00,78.61,78.73,78.53,78.69,22979.0,68.1821,68.2862,68.1127,68.2515,22979.0
2016-12-29 12:30:00,78.73,78.92,78.69,78.84,21775.0,68.2862,68.451,68.2515,68.3816,21775.0
2016-12-29 13:00:00,78.85,78.98,78.85,78.98,22716.0,68.3903,68.503,68.3903,68.503,22716.0
2016-12-29 13:30:00,78.95,78.95,78.88,78.9,28849.0,68.477,68.477,68.4163,68.4336,28849.0
2016-12-29 14:00:00,78.91,79.06,78.91,78.97,31767.0,68.4423,68.5724,68.4423,68.4943,31767.0
2016-12-29 14:30:00,78.97,79.07,78.9,79.05,27860.0,68.4943,68.5811,68.4336,68.5637,27860.0
2016-12-29 15:00:00,79.02,79.22,78.92,79.19,39193.0,68.5377,68.7112,68.451,68.6852,39193.0
2016-12-29 15:30:00,79.19,79.32,79.1,79.29,86440.0,68.6852,68.7979,68.6071,68.7719,86440.0
2016-12-30 09:30:00,79.29,79.54,78.5,78.51,83725.0,68.7719,68.9887,68.0867,68.0954,83725.0
2016-12-30 10:00:00,78.5,78.88,78.4,78.63,31440.0,68.0867,68.4163,68.0,68.1995,31440.0
2016-12-30 10:30:00,78.54,78.66,78.47,78.6,20062.0,68.1214,68.2255,68.0607,68.1734,20062.0
2016-12-30 11:00:00,78.6,78.87,78.52,78.73,37061.0,68.1734,68.4076,68.104,68.2862,37061.0
2016-12-30 11:30:00,78.74,78.97,78.74,78.91,17876.0,68.2949,68.4943,68.2949,68.4423,17876.0
2016-12-30 12:00:00,78.88,78.89,78.59,78.87,23073.0,68.4163,68.425,68.1648,68.4076,23073.0
2016-12-30 12:30:00,78.78,78.84,78.62,78.78,36506.0,68.3296,68.3816,68.1908,68.3296,36506.0
2016-12-30 13:00:00,78.73,78.73,78.4,78.45,15822.0,68.2862,68.2862,68.0,68.0433,15822.0
2016-12-30 13:30:00,78.44,78.53,78.18,78.35,16013.0,68.0347,68.1127,67.8091,67.9566,16013.0
2016-12-30 14:00:00,78.31,78.43,78.26,78.28,20342.0,67.9219,68.026,67.8785,67.8959,20342.0
2016-12-30 14:30:00,78.25,78.41,78.12,78.2,16635.0,67.8699,68.0086,67.7571,67.8265,16635.0
2016-12-30 15:00:00,78.24,78.54,78.24,78.49,28196.0,67.8612,68.1214,67.8612,68.078,28196.0
2016-12-30 15:30:00,78.5,78.73,78.26,78.68,146664.0,68.0867,68.2862,67.8785,68.2428,146664.0
2017-01-03 09:30:00,78.97,79.71,78.7,79.69,109902.0,68.4943,69.1362,68.2602,69.1188,109902.0
2017-01-03 10:00:00,79.82,80.45,79.62,80.32,78795.0,69.2316,69.778,69.0581,69.6653,78795.0
2017-01-03 10:30:00,80.3,80.45,79.5,79.5,81078.0,69.6479,69.778,68.954,68.954,81078.0
2017-01-03 11:00:00,79.51,79.53,79.03,79.07,65574.0,68.9627,68.9801,68.5464,68.5811,65574.0
2017-01-03 11:30:00,79.15,79.15,78.48,78.76,59119.0,68.6505,68.6505,68.0694,68.3122,59119.0
2017-01-03 12:00:00,78.77,78.89,78.64,78.81,38553.0,68.3209,68.425,68.2081,68.3556,38553.0
2017-01-03 12:30:00,78.82,78.88,78.69,78.8,33795.0,68.3642,68.4163,68.2515,68.3469,33795.0
2017-01-03 13:00:00,78.81,78.87,78.65,78.85,35669.0,68.3556,68.4076,68.2168,68.3903,35669.0
2017-01-03 13:30:00,78.86,78.98,78.76,78.92,38763.0,68.3989,68.503,68.3122,68.451,38763.0
2017-01-03 14:00:00,78.91,79.0,78.83,78.9,63638.0,68.4423,68.5204,68.3729,68.4336,63638.0
2017-01-03 14:30:00,78.9,79.04,78.82,78.89,63447.0,68.4336,68.5551,68.3642,68.425,63447.0
2017-01-03 15:00:00,78.9,79.12,78.88,79.0,63864.0,68.4336,68.6245,68.4163,68.5204,63864.0
2017-01-03 15:30:00,79.01,79.47,78.94,79.41,223771.0,68.529,68.928,68.4683,68.876,223771.0
2017-01-04 09:30:00,79.2,79.47,78.73,78.87,91114.0,68.6938,68.928,68.2862,68.4076,91114.0
2017-01-04 10:00:00,78.9,79.13,78.5,78.6,66765.0,68.4336,68.6331,68.0867,68.1734,66765.0
2017-01-04 10:30:00,78.61,79.04,78.61,78.83,48074.0,68.1821,68.5551,68.1821,68.3729,48074.0
2017-01-04 11:00:00,78.83,78.98,78.45,78.62,54820.0,68.3729,68.503,68.0433,68.1908,54820.0
2017-01-04 11:30:00,78.6,78.68,78.43,78.58,30060.0,68.1734,68.2428,68.026,68.1561,30060.0
2017-01-04 12:00:00,78.56,78.81,78.5,78.81,26819.0,68.1387,68.3556,68.0867,68.3556,26819.0
2017-01-04 12:30:00,78.8,79.0,78.73,78.82,20574.0,68.3469,68.5204,68.2862,68.3642,20574.0
2017-01-04 13:00:00,78.84,78.88,78.61,78.75,29423.0,68.3816,68.4163,68.1821,68.3035,29423.0
2017-01-04 13:30:00,78.75,78.89,78.68,78.76,27688.0,68.3035,68.425,68.2428,68.3122,27688.0
2017-01-04 14:00:00,78.75,78.91,78.63,78.78,33481.0,68.3035,68.4423,68.1995,68.3296,33481.0
2017-01-04 14:30:00,78.78,78.9,78.75,78.81,23569.0,68.3296,68.4336,68.3035,68.3556,23569.0
2017-01-04 15:00:00,78.8,78.95,78.78,78.89,43860.0,68.3469,68.477,68.3296,68.425,43860.0
2017-01-04 15:30:00,78.89,79.19,78.88,79.12,230398.0,68.425,68.6852,68.4163,68.6245,230398.0
2017-01-05 09:30:00,78.76,79.27,78.33,78.85,41736.0,68.3122,68.7546,67.9392,68.3903,41736.0
2017-01-05 10:00:00,78.96,79.07,78.74,78.75,40522.0,68.4857,68.5811,68.2949,68.3035,40522.0
2017-01-05 10:30:00,78.74,78.85,78.58,78.82,36771.0,68.2949,68.3903,68.1561,68.3642,36771.0
2017-01-05 11:00:00,78.81,78.92,78.25,78.25,56109.0,68.3556,68.451,67.8699,67.8699,56109.0
2017-01-05 11:30:00,78.25,78.43,78.2,78.42,34042.0,67.8699,68.026,67.8265,68.0173,34042.0
2017-01-05 12:00:00,78.44,78.53,78.01,78.02,42181.0,68.0347,68.1127,67.6617,67.6704,42181.0
2017-01-05 12:30:00,78.04,78.1,77.86,78.05,60053.0,67.6877,67.7398,67.5316,67.6964,60053.0
2017-01-05 13:00:00,78.03,78.21,77.95,78.04,44128.0,67.679,67.8352,67.6097,67.6877,44128.0
2017-01-05 13:30:00,78.05,78.06,77.89,77.97,55986.0,67.6964,67.7051,67.5576,67.627,55986.0
2017-01-05 14:00:00,77.97,78.21,77.97,78.08,54901.0,67.627,67.8352,67.627,67.7224,54901.0
2017-01-05 14:30:00,78.12,78.25,78.0,78.18,42556.0,67.7571,67.8699,67.653,67.8091,42556.0
2017-01-05 15:00:00,78.19,78.64,78.19,78.61,36379.0,67.8178,68.2081,67.8178,68.1821,36379.0
2017-01-05 15:30:00,78.62,78.64,78.34,78.43,166634.0,68.1908,68.2081,67.9479,68.026,166634.0
2017-01-06 09:30:00,78.63,78.84,77.92,78.73,67337.0,68.1995,68.3816,67.5836,68.2862,67337.0
2017-01-06 10:00:00,78.83,78.91,78.64,78.79,35982.0,68.3729,68.4423,68.2081,68.3382,35982.0
2017-01-06 10:30:00,78.81,78.82,78.47,78.62,40691.0,68.3556,68.3642,68.0607,68.1908,40691.0
2017-01-06 11:00:00,78.6,78.62,78.31,78.57,50540.0,68.1734,68.1908,67.9219,68.1474,50540.0
2017-01-06 11:30:00,78.57,78.65,78.45,78.61,37952.0,68.1474,68.2168,68.0433,68.1821,37952.0
2017-01-06 12:00:00,78.58,78.84,78.51,78.79,24447.0,68.1561,68.3816,68.0954,68.3382,24447.0
2017-01-06 12:30:00,78.78,78.82,78.7,78.78,25284.0,68.3296,68.3642,68.2602,68.3296,25284.0
2017-01-06 13:00:00,78.76,78.84,78.71,78.77,30731.0,68.3122,68.3816,68.2688,68.3209,30731.0
2017-01-06 13:30:00,78.74,78.81,78.66,78.73,23543.0,68.2949,68.3556,68.2255,68.2862,23543.0
2017-01-06 14:00:00,78.79,78.99,78.76,78.97,32831.0,68.3382,68.5117,68.3122,68.4943,32831.0
2017-01-06 14:30:00,78.95,79.03,78.9,78.94,39863.0,68.477,68.5464,68.4336,68.4683,39863.0
2017-01-06 15:00:00,78.93,79.12,78.93,79.11,55567.0,68.4597,68.6245,68.4597,68.6158,55567.0
2017-01-06 15:30:00,79.09,79.17,79.0,79.14,148683.0,68.5984,68.6678,68.5204,68.6418,148683.0
2017-01-09 09:30:00,79.21,79.83,79.17,79.7,92076.0,68.7025,69.2403,68.6678,69.1275,92076.0
2017-01-09 10:00:00,79.77,79.78,79.39,79.46,39118.0,69.1882,69.1969,68.8586,68.9193,39118.0
2017-01-09 10:30:00,79.43,79.48,79.19,79.37,39715.0,68.8933,68.9367,68.6852,68.8413,39715.0
2017-01-09 11:00:00,79.34,79.41,79.25,79.41,33843.0,68.8153,68.876,68.7372,68.876,33843.0
2017-01-09 11:30:00,79.38,79.72,79.31,79.69,39784.0,68.85,69.1449,68.7892,69.1188,39784.0
2017-01-09 12:00:00,79.7,79.78,79.6,79.78,30385.0,69.1275,69.1969,69.0408,69.1969,30385.0
2017-01-09 12:30:00,79.76,79.8,79.61,79.65,42795.0,69.1796,69.2142,69.0495,69.0841,42795.0
2017-01-09 13:00:00,79.65,79.76,79.6,79.62,37866.0,69.0841,69.1796,69.0408,69.0581,37866.0
2017-01-09 13:30:00,79.61,79.85,79.59,79.79,42721.0,69.0495,69.2576,69.0321,69.2056,42721.0
2017-01-09 14:00:00,79.8,80.1,79.7,80.05,82164.0,69.2142,69.4745,69.1275,69.4311,82164.0
2017-01-09 14:30:00,80.05,80.07,79.7,79.76,49304.0,69.4311,69.4484,69.1275,69.1796,49304.0
2017-01-09 15:00:00,79.76,79.89,79.72,79.85,55462.0,69.1796,69.2923,69.1449,69.2576,55462.0
2017-01-09 15:30:00,79.86,79.88,79.55,79.59,156091.0,69.2663,69.2836,68.9974,69.0321,156091.0
2017-01-10 09:30:00,79.6,79.7,79.14,79.32,49826.0,69.0408,69.1275,68.6418,68.7979,49826.0
2017-01-10 10:00:00,79.29,79.42,78.89,78.95,27976.0,68.7719,68.8847,68.425,68.477,27976.0
2017-01-10 10:30:00,78.96,79.03,78.83,79.03,22959.0,68.4857,68.5464,68.3729,68.5464,22959.0
2017-01-10 11:00:00,78.99,79.47,78.96,79.47,31499.0,68.5117,68.928,68.4857,68.928,31499.0
2017-01-10 11:30:00,79.43,79.63,79.4,79.49,38385.0,68.8933,69.0668,68.8673,68.9454,38385.0
2017-01-10 12:00:00,79.51,79.61,79.49,79.5,14535.0,68.9627,69.0495,68.9454,68.954,14535.0
2017-01-10 12:30:00,79.51,79.56,79.31,79.36,11194.0,68.9627,69.0061,68.7892,68.8326,11194.0
2017-01-10 13:00:00,79.4,79.47,79.32,79.47,9546.0,68.8673,68.928,68.7979,68.928,9546.0
2017-01-10 13:30:00,79.45,79.48,79.28,79.3,15045.0,68.9107,68.9367,68.7632,68.7806,15045.0
2017-01-10 14:00:00,79.33,79.44,79.27,79.34,15098.0,68.8066,68.902,68.7546,68.8153,15098.0
2017-01-10 14:30:00,79.36,79.5,79.34,79.41,18772.0,68.8326,68.954,68.8153,68.876,18772.0
2017-01-10 15:00:00,79.41,79.41,79.31,79.34,17183.0,68.876,68.876,68.7892,68.8153,17183.0
2017-01-10 15:30:00,79.31,79.46,79.31,79.34,47792.0,68.7892,68.9193,68.7892,68.8153,47792.0
2017-01-11 09:30:00,79.24,79.66,79.02,79.66,52325.0,68.7285,69.0928,68.5377,69.0928,52325.0
2017-01-11 10:00:00,79.63,79.69,79.29,79.45,117946.0,69.0668,69.1188,68.7719,68.9107,117946.0
2017-01-11 10:30:00,79.46,79.64,79.34,79.53,39872.0,68.9193,69.0755,68.8153,68.9801,39872.0
2017-01-11 11:00:00,79.49,79.52,79.22,79.47,52665.0,68.9454,68.9714,68.7112,68.928,52665.0
2017-01-11 11:30:00,79.47,79.72,79.3,79.68,57866.0,68.928,69.1449,68.7806,69.1102,57866.0
2017-01-11 12:00:00,79.68,80.08,79.64,79.68,36988.0,69.1102,69.4571,69.0755,69.1102,36988.0
2017-01-11 12:30:00,79.73,79.88,79.62,79.81,45454.0,69.1535,69.2836,69.0581,69.2229,45454.0
2017-01-11 13:00:00,79.8,79.81,79.63,79.72,45688.0,69.2142,69.2229,69.0668,69.1449,45688.0
2017-01-11 13:30:00,79.69,79.87,79.65,79.77,187336.0,69.1188,69.275,69.0841,69.1882,187336.0
2017-01-11 14:00:00,79.78,80.17,79.75,80.09,42765.0,69.1969,69.5352,69.1709,69.4658,42765.0
2017-01-11 14:30:00,80.09,80.2,80.05,80.19,35115.0,69.4658,69.5612,69.4311,69.5525,35115.0
2017-01-11 15:00:00,80.2,80.46,80.09,80.19,51131.0,69.5612,69.7867,69.4658,69.5525,51131.0
2017-01-11 15:30:00,80.18,80.34,80.16,80.27,90840.0,69.5438,69.6826,69.5265,69.6219,90840.0
2017-01-12 09:30:00,80.18,80.18,79.47,79.65,116352.0,69.5438,69.5438,68.928,69.0841,116352.0
2017-01-12 10:00:00,79.69,79.85,79.54,79.85,82110.0,69.1188,69.2576,68.9887,69.2576,82110.0
2017-01-12 10:30:00,79.83,79.92,79.52,79.57,98952.0,69.2403,69.3183,68.9714,69.0148,98952.0
2017-01-12 11:00:00,79.56,79.95,79.47,79.85,59276.0,69.0061,69.3443,68.928,69.2576,59276.0
2017-01-12 11:30:00,79.9,79.92,79.67,79.7,34636.0,69.301,69.3183,69.1015,69.1275,34636.0
2017-01-12 12:00:00,79.67,80.06,79.63,79.99,33298.0,69.1015,69.4398,69.0668,69.379,33298.0
2017-01-12 12:30:00,80.02,80.07,79.96,79.98,17398.0,69.4051,69.4484,69.353,69.3704,17398.0
2017-01-12 13:00:00,79.98,80.04,79.95,79.98,18505.0,69.3704,69.4224,69.3443,69.3704,18505.0
2017-01-12 13:30:00,79.95,80.07,79.94,80.01,14264.0,69.3443,69.4484,69.3357,69.3964,14264.0
2017-01-12 14:00:00,80.0,80.17,79.96,80.14,27706.0,69.3877,69.5352,69.353,69.5091,27706.0
2017-01-12 14:30:00,80.16,80.21,80.01,80.06,30293.0,69.5265,69.5699,69.3964,69.4398,30293.0
2017-01-12 15:00:00,80.06,80.14,79.88,80.08,52697.0,69.4398,69.5091,69.2836,69.4571,52697.0
2017-01-12 15:30:00,80.09,80.17,80.0,80.1,88687.0,69.4658,69.5352,69.3877,69.4745,88687.0
2017-01-13 09:30:00,80.13,80.53,80.11,80.52,94706.0,69.5005,69.8474,69.4831,69.8387,94706.0
2017-01-13 10:00:00,80.54,81.4,80.54,81.36,67103.0,69.8561,70.602,69.8561,70.5673,67103.0
2017-01-13 10:30:00,81.35,81.37,81.16,81.26,51151.0,70.5586,70.576,70.3938,70.4806,51151.0
2017-01-13 11:00:00,81.25,81.25,81.14,81.22,24787.0,70.4719,70.4719,70.3765,70.4459,24787.0
2017-01-13 11:30:00,81.22,81.26,81.18,81.21,27193.0,70.4459,70.4806,70.4112,70.4372,27193.0
2017-01-13 12:00:00,81.19,81.2,81.09,81.1,36861.0,70.4199,70.4285,70.3331,70.3418,36861.0
2017-01-13 12:30:00,81.1,81.14,81.05,81.07,16643.0,70.3418,70.3765,70.2984,70.3158,16643.0
2017-01-13 13:00:00,81.06,81.09,80.98,80.98,23478.0,70.3071,70.3331,70.2377,70.2377,23478.0
2017-01-13 13:30:00,80.98,81.09,80.96,81.09,14022.0,70.2377,70.3331,70.2204,70.3331,14022.0
2017-01-13 14:00:00,81.08,81.12,80.99,81.08,87102.0,70.3245,70.3591,70.2464,70.3245,87102.0
2017-01-13 14:30:00,81.09,81.37,81.08,81.33,49505.0,70.3331,70.576,70.3245,70.5413,49505.0
2017-01-13 15:00:00,81.34,81.54,81.33,81.53,52677.0,70.55,70.7234,70.5413,70.7148,52677.0
2017-01-13 15:30:00,81.53,81.58,81.21,81.44,292621.0,70.7148,70.7581,70.4372,70.6367,292621.0
2017-01-17 09:30:00,81.38,81.38,80.53,80.61,68679.0,70.5847,70.5847,69.8474,69.9168,68679.0
2017-01-17 10:00:00,80.61,80.63,80.19,80.24,90343.0,69.9168,69.9341,69.5525,69.5959,90343.0
2017-01-17 10:30:00,80.23,80.34,79.75,79.84,84007.0,69.5872,69.6826,69.1709,69.2489,84007.0
2017-01-17 11:00:00,79.82,80.11,79.75,79.89,83221.0,69.2316,69.4831,69.1709,69.2923,83221.0
2017-01-17 11:30:00,79.89,80.04,79.78,80.01,50079.0,69.2923,69.4224,69.1969,69.3964,50079.0
2017-01-17 12:00:00,79.99,80.17,79.88,80.05,64862.0,69.379,69.5352,69.2836,69.4311,64862.0
2017-01-17 12:30:00,80.03,80.1,79.84,79.84,46027.0,69.4137,69.4745,69.2489,69.2489,46027.0
2017-01-17 13:00:00,79.85,79.86,79.45,79.46,57637.0,69.2576,69.2663,68.9107,68.9193,57637.0
2017-01-17 13:30:00,79.44,79.46,79.2,79.28,47018.0,68.902,68.9193,68.6938,68.7632,47018.0
2017-01-17 14:00:00,79.26,79.47,79.22,79.44,37938.0,68.7459,68.928,68.7112,68.902,37938.0
2017-01-17 14:30:00,79.43,79.77,79.4,79.71,49802.0,68.8933,69.1882,68.8673,69.1362,49802.0
2017-01-17 15:00:00,79.74,79.8,79.64,79.71,39676.0,69.1622,69.2142,69.0755,69.1362,39676.0
2017-01-17 15:30:00,79.71,80.03,79.7,80.01,170671.0,69.1362,69.4137,69.1275,69.3964,170671.0
2017-01-18 09:30:00,80.34,81.24,80.03,81.24,80561.0,69.6826,70.4632,69.4137,70.4632,80561.0
2017-01-18 10:00:00,81.2,81.29,80.96,81.06,78173.0,70.4285,70.5066,70.2204,70.3071,78173.0
2017-01-18 10:30:00,81.05,81.16,80.8,80.96,47400.0,70.2984,70.3938,70.0816,70.2204,47400.0
2017-01-18 11:00:00,80.96,81.16,80.95,81.06,63726.0,70.2204,70.3938,70.2117,70.3071,63726.0
2017-01-18 11:30:00,81.04,81.14,80.91,80.94,67570.0,70.2898,70.3765,70.177,70.203,67570.0
2017-01-18 12:00:00,80.95,81.0,80.82,81.0,29062.0,70.2117,70.2551,70.0989,70.2551,29062.0
2017-01-18 12:30:00,80.97,81.09,80.9,81.01,25034.0,70.229,70.3331,70.1683,70.2637,25034.0
2017-01-18 13:00:00,81.04,81.09,80.91,81.01,67696.0,70.2898,70.3331,70.177,70.2637,67696.0
2017-01-18 13:30:00,81.02,81.24,80.88,81.21,23352.0,70.2724,70.4632,70.151,70.4372,23352.0
2017-01-18 14:00:00,81.17,81.28,81.03,81.22,71922.0,70.4025,70.4979,70.2811,70.4459,71922.0
2017-01-18 14:30:00,81.24,81.39,81.13,81.37,79085.0,70.4632,70.5933,70.3678,70.576,79085.0
2017-01-18 15:00:00,81.37,81.41,81.28,81.34,37915.0,70.576,70.6107,70.4979,70.55,37915.0
2017-01-18 15:30:00,81.36,81.69,81.33,81.62,262639.0,70.5673,70.8535,70.5413,70.7928,262639.0
2017-01-19 09:30:00,81.67,81.89,81.36,81.73,79776.0,70.8362,71.027,70.5673,70.8882,79776.0
2017-01-19 10:00:00,81.73,81.77,81.43,81.64,58204.0,70.8882,70.9229,70.628,70.8102,58204.0
2017-01-19 10:30:00,81.63,81.63,81.26,81.34,64818.0,70.8015,70.8015,70.4806,70.55,64818.0
2017-01-19 11:00:00,81.33,81.45,81.09,81.31,73284.0,70.5413,70.6454,70.3331,70.5239,73284.0
2017-01-19 11:30:00,81.31,81.45,81.25,81.31,33191.0,70.5239,70.6454,70.4719,70.5239,33191.0
2017-01-19 12:00:00,81.33,81.41,81.21,81.33,37670.0,70.5413,70.6107,70.4372,70.5413,37670.0
2017-01-19 12:30:00,81.32,81.47,81.29,81.4,31349.0,70.5326,70.6627,70.5066,70.602,31349.0
2017-01-19 13:00:00,81.39,81.47,81.3,81.34,32437.0,70.5933,70.6627,70.5153,70.55,32437.0
2017-01-19 13:30:00,81.32,81.38,81.25,81.31,33576.0,70.5326,70.5847,70.4719,70.5239,33576.0
2017-01-19 14:00:00,81.32,81.37,80.94,81.06,39836.0,70.5326,70.576,70.203,70.3071,39836.0
2017-01-19 14:30:00,81.07,81.19,80.93,80.93,35640.0,70.3158,70.4199,70.1943,70.1943,35640.0
2017-01-19 15:00:00,80.93,81.13,80.82,81.1,41575.0,70.1943,70.3678,70.0989,70.3418,41575.0
2017-01-19 15:30:00,81.1,81.21,81.07,81.15,144256.0,70.3418,70.4372,70.3158,70.3852,144256.0
2017-01-20 09:30:00,81.0,81.88,80.68,81.69,336287.0,70.2551,71.0183,69.9775,70.8535,336287.0
2017-01-20 10:00:00,81.69,81.7,81.31,81.31,42053.0,70.8535,70.8622,70.5239,70.5239,42053.0
2017-01-20 10:30:00,81.31,81.48,81.29,81.39,27696.0,70.5239,70.6714,70.5066,70.5933,27696.0
2017-01-20 11:00:00,81.41,81.59,81.38,81.45,24446.0,70.6107,70.7668,70.5847,70.6454,24446.0
2017-01-20 11:30:00,81.47,81.61,81.45,81.61,19930.0,70.6627,70.7841,70.6454,70.7841,19930.0
2017-01-20 12:00:00,81.61,81.7,81.14,81.45,42015.0,70.7841,70.8622,70.3765,70.6454,42015.0
2017-01-20 12:30:00,81.45,81.45,81.18,81.35,28971.0,70.6454,70.6454,70.4112,70.5586,28971.0
2017-01-20 13:00:00,81.31,81.52,81.26,81.41,21400.0,70.5239,70.7061,70.4806,70.6107,21400.0
2017-01-20 13:30:00,81.44,81.53,81.34,81.37,21691.0,70.6367,70.7148,70.55,70.576,21691.0
2017-01-20 14:00:00,81.4,81.47,81.25,81.36,21335.0,70.602,70.6627,70.4719,70.5673,21335.0
2017-01-20 14:30:00,81.36,81.53,81.34,81.45,19472.0,70.5673,70.7148,70.55,70.6454,19472.0
2017-01-20 15:00:00,81.42,81.54,81.33,81.38,33903.0,70.6193,70.7234,70.5413,70.5847,33903.0
2017-01-20 15:30:00,81.35,81.59,81.35,81.56,109051.0,70.5586,70.7668,70.5586,70.7408,109051.0
2017-01-23 09:30:00,81.69,81.93,81.54,81.73,111134.0,70.8535,71.0617,70.7234,70.8882,111134.0
2017-01-23 10:00:00,81.69,81.75,81.54,81.54,63403.0,70.8535,70.9056,70.7234,70.7234,63403.0
2017-01-23 10:30:00,81.57,81.83,81.39,81.77,91623.0,70.7495,70.975,70.5933,70.9229,91623.0
2017-01-23 11:00:00,81.77,81.83,81.66,81.72,64615.0,70.9229,70.975,70.8275,70.8796,64615.0
2017-01-23 11:30:00,81.72,81.79,81.58,81.65,48209.0,70.8796,70.9403,70.7581,70.8188,48209.0
2017-01-23 12:00:00,81.65,81.74,81.58,81.59,32190.0,70.8188,70.8969,70.7581,70.7668,32190.0
2017-01-23 12:30:00,81.61,81.75,81.58,81.63,29801.0,70.7841,70.9056,70.7581,70.8015,29801.0
2017-01-23 13:00:00,81.62,81.7,81.55,81.6,21123.0,70.7928,70.8622,70.7321,70.7755,21123.0
2017-01-23 13:30:00,81.61,81.8,81.58,81.74,36110.0,70.7841,70.9489,70.7581,70.8969,36110.0
2017-01-23 14:00:00,81.74,81.78,81.68,81.74,44048.0,70.8969,70.9316,70.8449,70.8969,44048.0
2017-01-23 14:30:00,81.72,81.85,81.72,81.84,42707.0,70.8796,70.9923,70.8796,70.9836,42707.0
2017-01-23 15:00:00,81.85,81.96,81.8,81.94,45603.0,70.9923,71.0877,70.9489,71.0704,45603.0
2017-01-23 15:30:00,81.95,82.11,81.92,82.09,167855.0,71.079,71.2178,71.053,71.2005,167855.0
2017-01-24 09:30:00,82.23,82.6,81.97,82.44,56377.0,71.3219,71.6428,71.0964,71.504,56377.0
2017-01-24 10:00:00,82.43,82.48,82.18,82.29,112981.0,71.4954,71.5387,71.2785,71.3739,112981.0
2017-01-24 10:30:00,82.28,82.31,82.08,82.21,82261.0,71.3653,71.3913,71.1918,71.3046,82261.0
2017-01-24 11:00:00,82.19,82.28,81.99,82.0,113523.0,71.2872,71.3653,71.1137,71.1224,113523.0
2017-01-24 11:30:00,81.98,82.22,81.98,82.21,50314.0,71.1051,71.3132,71.1051,71.3046,50314.0
2017-01-24 12:00:00,82.24,82.24,82.04,82.09,69914.0,71.3306,71.3306,71.1571,71.2005,69914.0
2017-01-24 12:30:00,82.11,82.11,81.88,82.01,32274.0,71.2178,71.2178,71.0183,71.1311,32274.0
2017-01-24 13:00:00,82.03,82.45,82.03,82.45,35864.0,71.1484,71.5127,71.1484,71.5127,35864.0
2017-01-24 13:30:00,82.44,82.98,82.44,82.97,60684.0,71.504,71.9724,71.504,71.9637,60684.0
2017-01-24 14:00:00,82.98,83.05,82.62,82.67,55468.0,71.9724,72.0331,71.6602,71.7035,55468.0
2017-01-24 14:30:00,82.67,82.79,82.64,82.73,27880.0,71.7035,71.8076,71.6775,71.7556,27880.0
2017-01-24 15:00:00,82.74,82.9,82.62,82.67,34602.0,71.7642,71.903,71.6602,71.7035,34602.0
2017-01-24 15:30:00,82.67,82.91,82.67,82.8,163541.0,71.7035,71.9117,71.7035,71.8163,163541.0
2017-01-25 09:30:00,83.6,83.87,83.13,83.37,91469.0,72.5102,72.7443,72.1025,72.3107,91469.0
2017-01-25 10:00:00,83.35,83.43,83.28,83.34,49950.0,72.2933,72.3627,72.2326,72.2847,49950.0
2017-01-25 10:30:00,83.32,84.38,83.3,84.23,159455.0,72.2673,73.1867,72.25,73.0566,159455.0
2017-01-25 11:00:00,84.25,84.53,84.14,84.25,87162.0,73.0739,73.3168,72.9785,73.0739,87162.0
2017-01-25 11:30:00,84.26,84.43,84.06,84.39,144557.0,73.0826,73.2301,72.9091,73.1954,144557.0
2017-01-25 12:00:00,84.43,84.71,84.2,84.7,165198.0,73.2301,73.4729,73.0306,73.4642,165198.0
2017-01-25 12:30:00,84.71,84.86,84.36,84.52,86296.0,73.4729,73.603,73.1693,73.3081,86296.0
2017-01-25 13:00:00,84.5,84.91,84.47,84.79,69201.0,73.2908,73.6464,73.2648,73.5423,69201.0
2017-01-25 13:30:00,84.79,85.14,84.42,85.05,121074.0,73.5423,73.8459,73.2214,73.7678,121074.0
2017-01-25 14:00:00,85.05,85.09,84.67,84.84,100590.0,73.7678,73.8025,73.4382,73.5857,100590.0
2017-01-25 14:30:00,84.83,84.97,84.75,84.83,89179.0,73.577,73.6984,73.5076,73.577,89179.0
2017-01-25 15:00:00,84.84,85.1,84.82,85.02,145424.0,73.5857,73.8112,73.5683,73.7418,145424.0
2017-01-25 15:30:00,85.02,85.1,84.59,84.69,318762.0,73.7418,73.8112,73.3688,73.4556,318762.0
2017-01-26 09:30:00,84.65,84.77,83.63,84.65,131952.0,73.4209,73.525,72.5362,73.4209,131952.0
2017-01-26 10:00:00,84.65,84.82,83.89,84.06,132015.0,73.4209,73.5683,72.7617,72.9091,132015.0
2017-01-26 10:30:00,84.05,84.6,84.04,84.37,159789.0,72.9005,73.3775,72.8918,73.178,159789.0
2017-01-26 11:00:00,84.36,84.59,84.24,84.45,154009.0,73.1693,73.3688,73.0653,73.2474,154009.0
2017-01-26 11:30:00,84.44,84.44,84.11,84.12,212372.0,73.2387,73.2387,72.9525,72.9612,212372.0
2017-01-26 12:00:00,84.11,84.16,83.83,83.9,195519.0,72.9525,72.9959,72.7097,72.7704,195519.0
2017-01-26 12:30:00,83.92,84.31,83.91,84.28,58181.0,72.7877,73.126,72.779,73.1,58181.0
2017-01-26 13:00:00,84.28,84.28,83.87,83.89,99478.0,73.1,73.1,72.7443,72.7617,99478.0
2017-01-26 13:30:00,83.88,83.88,83.59,83.69,93990.0,72.753,72.753,72.5015,72.5882,93990.0
2017-01-26 14:00:00,83.72,83.84,83.59,83.72,89927.0,72.6142,72.7183,72.5015,72.6142,89927.0
2017-01-26 14:30:00,83.72,83.74,83.41,83.58,86806.0,72.6142,72.6316,72.3454,72.4928,86806.0
2017-01-26 15:00:00,83.56,83.65,82.97,83.09,325671.0,72.4755,72.5535,71.9637,72.0678,325671.0
2017-01-26 15:30:00,83.09,83.68,83.07,83.25,608371.0,72.0678,72.5796,72.0505,72.2066,608371.0
2017-01-27 09:30:00,85.97,87.6,85.23,86.34,777456.0,74.5658,75.9795,73.9239,74.8867,777456.0
2017-01-27 10:00:00,86.29,87.0,86.22,86.62,302730.0,74.8433,75.4591,74.7826,75.1296,302730.0
2017-01-27 10:30:00,86.65,87.0,86.52,86.8,131225.0,75.1556,75.4591,75.0428,75.2857,131225.0
2017-01-27 11:00:00,86.81,87.88,86.74,87.55,319713.0,75.2943,76.2224,75.2336,75.9362,319713.0
2017-01-27 11:30:00,87.55,87.96,87.52,87.83,102491.0,75.9362,76.2918,75.9102,76.179,102491.0
2017-01-27 12:00:00,87.85,87.85,87.13,87.5,109932.0,76.1964,76.1964,75.5719,75.8928,109932.0
2017-01-27 12:30:00,87.52,87.66,87.0,87.17,92995.0,75.9102,76.0316,75.4591,75.6066,92995.0
2017-01-27 13:00:00,87.16,87.29,86.9,86.94,57587.0,75.5979,75.7107,75.3724,75.4071,57587.0
2017-01-27 13:30:00,86.9,87.13,86.77,86.77,50834.0,75.3724,75.5719,75.2597,75.2597,50834.0
2017-01-27 14:00:00,86.77,86.82,86.07,86.27,111346.0,75.2597,75.303,74.6525,74.826,111346.0
2017-01-27 14:30:00,86.24,86.5,86.17,86.36,75120.0,74.8,75.0255,74.7392,74.904,75120.0
2017-01-27 15:00:00,86.4,86.49,85.98,86.09,109757.0,74.9387,75.0168,74.5744,74.6699,109757.0
2017-01-27 15:30:00,86.11,86.31,85.92,86.15,422414.0,74.6872,74.8607,74.5224,74.7219,422414.0
2017-01-30 09:30:00,85.99,85.99,85.18,85.97,299403.0,74.5831,74.5831,73.8806,74.5658,299403.0
2017-01-30 10:00:00,85.96,86.56,85.95,86.43,78209.0,74.5571,75.0775,74.5484,74.9648,78209.0
2017-01-30 10:30:00,86.4,86.4,85.68,85.82,72448.0,74.9387,74.9387,74.3142,74.4357,72448.0
2017-01-30 11:00:00,85.76,85.85,85.44,85.51,73122.0,74.3836,74.4617,74.1061,74.1668,73122.0
2017-01-30 11:30:00,85.52,85.8,85.46,85.6,179842.0,74.1755,74.4183,74.1234,74.2449,179842.0
2017-01-30 12:00:00,85.59,85.82,85.57,85.57,62785.0,74.2362,74.4357,74.2188,74.2188,62785.0
2017-01-30 12:30:00,85.55,85.74,85.52,85.73,19674.0,74.2015,74.3663,74.1755,74.3576,19674.0
2017-01-30 13:00:00,85.75,85.75,85.59,85.7,43496.0,74.375,74.375,74.2362,74.3316,43496.0
2017-01-30 13:30:00,85.7,85.72,85.53,85.61,36234.0,74.3316,74.3489,74.1841,74.2535,36234.0
2017-01-30 14:00:00,85.6,85.93,85.56,85.87,102764.0,74.2449,74.5311,74.2102,74.479,102764.0
2017-01-30 14:30:00,85.87,85.97,85.72,85.94,49039.0,74.479,74.5658,74.3489,74.5398,49039.0
2017-01-30 15:00:00,85.95,85.97,85.84,85.9,64843.0,74.5484,74.5658,74.453,74.5051,64843.0
2017-01-30 15:30:00,85.9,86.33,85.89,86.26,208246.0,74.5051,74.878,74.4964,74.8173,208246.0
2017-01-31 09:30:00,86.23,86.23,85.42,85.46,96121.0,74.7913,74.7913,74.0887,74.1234,96121.0
2017-01-31 10:00:00,85.46,85.68,85.14,85.3,106379.0,74.1234,74.3142,73.8459,73.9847,106379.0
2017-01-31 10:30:00,85.3,85.37,85.07,85.21,66569.0,73.9847,74.0454,73.7852,73.9066,66569.0
2017-01-31 11:00:00,85.2,85.54,85.12,85.36,30146.0,73.8979,74.1928,73.8285,74.0367,30146.0
2017-01-31 11:30:00,85.33,85.35,85.1,85.15,38303.0,74.0107,74.028,73.8112,73.8546,38303.0
2017-01-31 12:00:00,85.15,85.43,85.09,85.41,54636.0,73.8546,74.0974,73.8025,74.0801,54636.0
2017-01-31 12:30:00,85.41,85.73,85.37,85.58,90445.0,74.0801,74.3576,74.0454,74.2275,90445.0
2017-01-31 13:00:00,85.6,85.61,85.27,85.45,45798.0,74.2449,74.2535,73.9586,74.1148,45798.0
2017-01-31 13:30:00,85.48,85.53,84.9,84.9,46796.0,74.1408,74.1841,73.6377,73.6377,46796.0
2017-01-31 14:00:00,84.93,85.03,84.63,84.63,60130.0,73.6637,73.7505,73.4035,73.4035,60130.0
2017-01-31 14:30:00,84.67,84.88,84.57,84.88,75091.0,73.4382,73.6204,73.3515,73.6204,75091.0
2017-01-31 15:00:00,84.9,85.09,84.74,84.94,209503.0,73.6377,73.8025,73.4989,73.6724,209503.0
2017-01-31 15:30:00,84.96,85.14,84.92,85.11,212149.0,73.6898,73.8459,73.6551,73.8199,212149.0
2017-02-01 09:30:00,85.54,85.91,85.19,85.57,312898.0,74.1928,74.5137,73.8892,74.2188,312898.0
2017-02-01 10:00:00,85.63,85.75,85.23,85.66,124918.0,74.2709,74.375,73.9239,74.2969,124918.0
2017-02-01 10:30:00,85.65,85.75,85.34,85.47,43123.0,74.2882,74.375,74.0193,74.1321,43123.0
2017-02-01 11:00:00,85.44,85.57,85.25,85.27,43231.0,74.1061,74.2188,73.9413,73.9586,43231.0
2017-02-01 11:30:00,85.31,85.44,84.9,85.44,80308.0,73.9933,74.1061,73.6377,74.1061,80308.0
2017-02-01 12:00:00,85.48,85.57,85.39,85.41,32060.0,74.1408,74.2188,74.0627,74.0801,32060.0
2017-02-01 12:30:00,85.41,85.49,85.39,85.47,39415.0,74.0801,74.1494,74.0627,74.1321,39415.0
2017-02-01 13:00:00,85.46,85.53,85.42,85.47,43619.0,74.1234,74.1841,74.0887,74.1321,43619.0
2017-02-01 13:30:00,85.47,85.6,85.42,85.45,66945.0,74.1321,74.2449,74.0887,74.1148,66945.0
2017-02-01 14:00:00,85.43,85.62,85.37,85.53,66254.0,74.0974,74.2622,74.0454,74.1841,66254.0
2017-02-01 14:30:00,85.53,85.54,85.4,85.46,27460.0,74.1841,74.1928,74.0714,74.1234,27460.0
2017-02-01 15:00:00,85.45,86.03,85.42,86.03,72847.0,74.1148,74.6178,74.0887,74.6178,72847.0
2017-02-01 15:30:00,86.0,86.06,85.93,86.03,174501.0,74.5918,74.6438,74.5311,74.6178,174501.0
2017-02-02 09:30:00,85.94,86.04,85.33,86.02,73862.0,74.5398,74.6265,74.0107,74.6091,73862.0
2017-02-02 10:00:00,86.0,86.67,85.92,86.64,69261.0,74.5918,75.1729,74.5224,75.1469,69261.0
2017-02-02 10:30:00,86.68,86.98,86.66,86.83,56736.0,75.1816,75.4418,75.1642,75.3117,56736.0
2017-02-02 11:00:00,86.82,87.2,86.82,87.07,57184.0,75.303,75.6326,75.303,75.5199,57184.0
2017-02-02 11:30:00,87.09,87.16,86.92,86.94,39922.0,75.5372,75.5979,75.3898,75.4071,39922.0
2017-02-02 12:00:00,86.9,87.05,86.81,87.04,27584.0,75.3724,75.5025,75.2943,75.4938,27584.0
2017-02-02 12:30:00,87.03,87.19,87.0,87.09,30701.0,75.4852,75.6239,75.4591,75.5372,30701.0
2017-02-02 13:00:00,87.1,87.1,86.7,86.7,80674.0,75.5459,75.5459,75.1989,75.1989,80674.0
2017-02-02 13:30:00,86.73,87.07,86.66,86.97,86969.0,75.225,75.5199,75.1642,75.4331,86969.0
2017-02-02 14:00:00,86.95,87.18,86.95,87.12,70624.0,75.4158,75.6153,75.4158,75.5632,70624.0
2017-02-02 14:30:00,87.12,87.57,87.05,87.41,115715.0,75.5632,75.9535,75.5025,75.8148,115715.0
2017-02-02 15:00:00,87.39,87.44,87.26,87.34,79155.0,75.7974,75.8408,75.6847,75.754,79155.0
2017-02-02 15:30:00,87.32,87.44,86.99,87.36,246945.0,75.7367,75.8408,75.4505,75.7714,246945.0
2017-02-03 09:30:00,87.91,88.12,87.38,87.53,154320.0,76.2484,76.4306,75.7887,75.9188,154320.0
2017-02-03 10:00:00,87.57,87.63,87.18,87.41,81740.0,75.9535,76.0056,75.6153,75.8148,81740.0
2017-02-03 10:30:00,87.45,87.75,87.4,87.52,53125.0,75.8494,76.1097,75.8061,75.9102,53125.0
2017-02-03 11:00:00,87.53,87.62,87.37,87.62,55201.0,75.9188,75.9969,75.7801,75.9969,55201.0
2017-02-03 11:30:00,87.62,87.63,87.28,87.35,33280.0,75.9969,76.0056,75.702,75.7627,33280.0
2017-02-03 12:00:00,87.35,87.45,87.29,87.4,20847.0,75.7627,75.8494,75.7107,75.8061,20847.0
2017-02-03 12:30:00,87.4,87.55,87.31,87.52,30360.0,75.8061,75.9362,75.728,75.9102,30360.0
2017-02-03 13:00:00,87.47,87.5,87.35,87.37,37820.0,75.8668,75.8928,75.7627,75.7801,37820.0
2017-02-03 13:30:00,87.37,87.43,87.34,87.43,42916.0,75.7801,75.8321,75.754,75.8321,42916.0
2017-02-03 14:00:00,87.44,87.53,87.38,87.39,19544.0,75.8408,75.9188,75.7887,75.7974,19544.0
2017-02-03 14:30:00,87.4,87.44,87.35,87.4,33828.0,75.8061,75.8408,75.7627,75.8061,33828.0
2017-02-03 15:00:00,87.41,87.52,87.41,87.42,38858.0,75.8148,75.9102,75.8148,75.8234,38858.0
2017-02-03 15:30:00,87.42,87.63,87.36,87.59,157712.0,75.8234,76.0056,75.7714,75.9709,157712.0
2017-02-06 09:30:00,87.27,87.7,87.05,87.7,87055.0,75.6933,76.0663,75.5025,76.0663,87055.0
2017-02-06 10:00:00,87.66,87.9,87.46,87.55,111689.0,76.0316,76.2398,75.8581,75.9362,111689.0
2017-02-06 10:30:00,87.54,87.54,87.34,87.34,74020.0,75.9275,75.9275,75.754,75.754,74020.0
2017-02-06 11:00:00,87.36,87.46,87.32,87.4,37615.0,75.7714,75.8581,75.7367,75.8061,37615.0
2017-02-06 11:30:00,87.4,87.41,87.03,87.03,89755.0,75.8061,75.8148,75.4852,75.4852,89755.0
2017-02-06 12:00:00,87.04,87.44,86.92,87.17,39617.0,75.4938,75.8408,75.3898,75.6066,39617.0
2017-02-06 12:30:00,87.17,87.23,87.07,87.08,29199.0,75.6066,75.6586,75.5199,75.5285,29199.0
2017-02-06 13:00:00,87.07,87.15,86.9,87.15,26311.0,75.5199,75.5892,75.3724,75.5892,26311.0
2017-02-06 13:30:00,87.15,87.2,86.92,87.06,44727.0,75.5892,75.6326,75.3898,75.5112,44727.0
2017-02-06 14:00:00,87.06,87.06,86.93,86.96,27185.0,75.5112,75.5112,75.3984,75.4244,27185.0
2017-02-06 14:30:00,86.97,87.0,86.93,86.95,28158.0,75.4331,75.4591,75.3984,75.4158,28158.0
2017-02-06 15:00:00,86.95,87.0,86.91,86.98,53578.0,75.4158,75.4591,75.3811,75.4418,53578.0
2017-02-06 15:30:00,86.98,87.01,86.94,87.0,162695.0,75.4418,75.4678,75.4071,75.4591,162695.0
2017-02-07 09:30:00,86.89,87.65,86.89,87.47,102306.0,75.3637,76.0229,75.3637,75.8668,102306.0
2017-02-07 10:00:00,87.48,87.58,87.37,87.47,77612.0,75.8755,75.9622,75.7801,75.8668,77612.0
2017-02-07 10:30:00,87.48,87.56,87.4,87.5,38796.0,75.8755,75.9449,75.8061,75.8928,38796.0
2017-02-07 11:00:00,87.5,87.55,87.33,87.42,49576.0,75.8928,75.9362,75.7454,75.8234,49576.0
2017-02-07 11:30:00,87.42,87.54,87.38,87.38,35732.0,75.8234,75.9275,75.7887,75.7887,35732.0
2017-02-07 12:00:00,87.41,87.6,87.36,87.53,77276.0,75.8148,75.9795,75.7714,75.9188,77276.0
2017-02-07 12:30:00,87.48,87.72,87.33,87.39,162775.0,75.8755,76.0836,75.7454,75.7974,162775.0
2017-02-07 13:00:00,87.34,87.53,87.34,87.37,47578.0,75.754,75.9188,75.754,75.7801,47578.0
2017-02-07 13:30:00,87.36,87.5,87.34,87.45,43786.0,75.7714,75.8928,75.754,75.8494,43786.0
2017-02-07 14:00:00,87.46,87.46,87.27,87.28,32813.0,75.8581,75.8581,75.6933,75.702,32813.0
2017-02-07 14:30:00,87.27,87.38,87.21,87.31,48665.0,75.6933,75.7887,75.6413,75.728,48665.0
2017-02-07 15:00:00,87.34,87.55,87.33,87.49,50745.0,75.754,75.9362,75.7454,75.8841,50745.0
2017-02-07 15:30:00,87.5,87.72,87.35,87.66,178041.0,75.8928,76.0836,75.7627,76.0316,178041.0
2017-02-08 09:30:00,87.76,87.83,87.16,87.48,101536.0,76.1183,76.179,75.5979,75.8755,101536.0
2017-02-08 10:00:00,87.42,87.53,87.26,87.47,54638.0,75.8234,75.9188,75.6847,75.8668,54638.0
2017-02-08 10:30:00,87.45,87.48,87.09,87.12,56209.0,75.8494,75.8755,75.5372,75.5632,56209.0
2017-02-08 11:00:00,87.14,87.43,87.13,87.32,43954.0,75.5806,75.8321,75.5719,75.7367,43954.0
2017-02-08 11:30:00,87.3,87.4,87.12,87.16,44686.0,75.7193,75.8061,75.5632,75.5979,44686.0
2017-02-08 12:00:00,87.16,87.21,87.03,87.06,55876.0,75.5979,75.6413,75.4852,75.5112,55876.0
2017-02-08 12:30:00,87.03,87.05,86.92,86.94,57298.0,75.4852,75.5025,75.3898,75.4071,57298.0
2017-02-08 13:00:00,86.95,87.01,86.92,86.99,35054.0,75.4158,75.4678,75.3898,75.4505,35054.0
2017-02-08 13:30:00,87.0,87.14,86.99,87.11,30885.0,75.4591,75.5806,75.4505,75.5546,30885.0
2017-02-08 14:00:00,87.12,87.12,87.01,87.01,29675.0,75.5632,75.5632,75.4678,75.4678,29675.0
2017-02-08 14:30:00,87.01,87.02,86.93,86.95,27734.0,75.4678,75.4765,75.3984,75.4158,27734.0
2017-02-08 15:00:00,86.94,87.04,86.92,87.0,36167.0,75.4071,75.4938,75.3898,75.4591,36167.0
2017-02-08 15:30:00,87.0,87.0,86.87,86.87,177945.0,75.4591,75.4591,75.3464,75.3464,177945.0
2017-02-09 09:30:00,86.87,87.29,86.49,87.17,52819.0,75.3464,75.7107,75.0168,75.6066,52819.0
2017-02-09 10:00:00,87.2,87.29,87.08,87.17,34534.0,75.6326,75.7107,75.5285,75.6066,34534.0
2017-02-09 10:30:00,87.17,87.21,86.84,87.14,33556.0,75.6066,75.6413,75.3204,75.5806,33556.0
2017-02-09 11:00:00,87.15,87.24,87.06,87.14,25359.0,75.5892,75.6673,75.5112,75.5806,25359.0
2017-02-09 11:30:00,87.16,87.27,87.08,87.13,16253.0,75.5979,75.6933,75.5285,75.5719,16253.0
2017-02-09 12:00:00,87.15,87.15,86.91,86.94,30723.0,75.5892,75.5892,75.3811,75.4071,30723.0
2017-02-09 12:30:00,86.95,87.05,86.72,86.9,24141.0,75.4158,75.5025,75.2163,75.3724,24141.0
2017-02-09 13:00:00,86.93,87.01,86.82,86.87,18960.0,75.3984,75.4678,75.303,75.3464,18960.0
2017-02-09 13:30:00,86.86,86.91,86.67,86.9,35058.0,75.3377,75.3811,75.1729,75.3724,35058.0
2017-02-09 14:00:00,86.89,86.89,86.76,86.8,28525.0,75.3637,75.3637,75.251,75.2857,28525.0
2017-02-09 14:30:00,86.8,86.88,86.65,86.69,35274.0,75.2857,75.3551,75.1556,75.1903,35274.0
2017-02-09 15:00:00,86.69,86.73,86.55,86.71,46544.0,75.1903,75.225,75.0688,75.2076,46544.0
2017-02-09 15:30:00,86.72,86.81,86.55,86.74,128966.0,75.2163,75.2943,75.0688,75.2336,128966.0
2017-02-10 09:30:00,86.96,87.24,86.46,86.48,48034.0,75.4244,75.6673,74.9908,75.0081,48034.0
2017-02-10 10:00:00,86.48,86.76,86.33,86.65,60885.0,75.0081,75.251,74.878,75.1556,60885.0
2017-02-10 10:30:00,86.6,86.67,86.48,86.6,47892.0,75.1122,75.1729,75.0081,75.1122,47892.0
2017-02-10 11:00:00,86.61,86.94,86.6,86.81,20011.0,75.1209,75.4071,75.1122,75.2943,20011.0
2017-02-10 11:30:00,86.9,86.91,86.5,86.55,19815.0,75.3724,75.3811,75.0255,75.0688,19815.0
2017-02-10 12:00:00,86.6,86.65,86.54,86.65,18543.0,75.1122,75.1556,75.0602,75.1556,18543.0
2017-02-10 12:30:00,86.67,86.78,86.6,86.64,23648.0,75.1729,75.2683,75.1122,75.1469,23648.0
2017-02-10 13:00:00,86.64,86.7,86.56,86.7,56944.0,75.1469,75.1989,75.0775,75.1989,56944.0
2017-02-10 13:30:00,86.69,86.73,86.55,86.56,19937.0,75.1903,75.225,75.0688,75.0775,19937.0
2017-02-10 14:00:00,86.55,86.84,86.53,86.75,79141.0,75.0688,75.3204,75.0515,75.2423,79141.0
2017-02-10 14:30:00,86.75,86.76,86.63,86.63,18236.0,75.2423,75.251,75.1382,75.1382,18236.0
2017-02-10 15:00:00,86.62,86.75,86.61,86.69,33514.0,75.1296,75.2423,75.1209,75.1903,33514.0
2017-02-10 15:30:00,86.69,86.78,86.57,86.65,101413.0,75.1903,75.2683,75.0862,75.1556,101413.0
2017-02-13 09:30:00,86.8,87.48,86.72,87.1,84940.0,75.7518,76.3452,75.682,76.0136,84940.0
2017-02-13 10:00:00,87.14,87.27,87.01,87.25,28124.0,76.0485,76.162,75.9351,76.1445,28124.0
2017-02-13 10:30:00,87.24,87.32,87.08,87.2,44416.0,76.1358,76.2056,75.9961,76.1009,44416.0
2017-02-13 11:00:00,87.19,87.23,87.02,87.13,59989.0,76.0921,76.1271,75.9438,76.0398,59989.0
2017-02-13 11:30:00,87.13,87.15,87.02,87.02,23049.0,76.0398,76.0572,75.9438,75.9438,23049.0
2017-02-13 12:00:00,87.04,87.07,86.94,86.97,23898.0,75.9612,75.9874,75.874,75.9001,23898.0
2017-02-13 12:30:00,86.97,87.15,86.95,87.09,16293.0,75.9001,76.0572,75.8827,76.0049,16293.0
2017-02-13 13:00:00,87.1,87.14,87.04,87.09,19909.0,76.0136,76.0485,75.9612,76.0049,19909.0
2017-02-13 13:30:00,87.09,87.1,87.01,87.05,25454.0,76.0049,76.0136,75.9351,75.97,25454.0
2017-02-13 14:00:00,87.02,87.16,87.02,87.09,25749.0,75.9438,76.066,75.9438,76.0049,25749.0
2017-02-13 14:30:00,87.08,87.15,87.02,87.11,19328.0,75.9961,76.0572,75.9438,76.0223,19328.0
2017-02-13 15:00:00,87.11,87.26,87.08,87.26,25734.0,76.0223,76.1532,75.9961,76.1532,25734.0
2017-02-13 15:30:00,87.25,87.28,87.15,87.22,136915.0,76.1445,76.1707,76.0572,76.1183,136915.0
2017-02-14 09:30:00,87.16,87.22,86.36,86.54,127558.0,76.066,76.1183,75.3678,75.5249,127558.0
2017-02-14 10:00:00,86.55,87.01,86.39,86.72,64455.0,75.5336,75.9351,75.394,75.682,64455.0
2017-02-14 10:30:00,86.72,86.81,86.54,86.61,135307.0,75.682,75.7605,75.5249,75.586,135307.0
2017-02-14 11:00:00,86.62,86.81,86.56,86.81,22438.0,75.5947,75.7605,75.5423,75.7605,22438.0
2017-02-14 11:30:00,86.79,87.04,86.75,86.97,24718.0,75.7431,75.9612,75.7081,75.9001,24718.0
2017-02-14 12:00:00,86.97,87.06,86.8,86.83,23109.0,75.9001,75.9787,75.7518,75.778,23109.0
2017-02-14 12:30:00,86.84,87.21,86.83,87.21,12715.0,75.7867,76.1096,75.778,76.1096,12715.0
2017-02-14 13:00:00,87.22,87.29,87.15,87.24,16149.0,76.1183,76.1794,76.0572,76.1358,16149.0
2017-02-14 13:30:00,87.21,87.26,87.03,87.1,20293.0,76.1096,76.1532,75.9525,76.0136,20293.0
2017-02-14 14:00:00,87.09,87.26,87.05,87.24,87752.0,76.0049,76.1532,75.97,76.1358,87752.0
2017-02-14 14:30:00,87.19,87.26,87.09,87.12,27138.0,76.0921,76.1532,76.0049,76.0311,27138.0
2017-02-14 15:00:00,87.14,87.19,87.06,87.11,23190.0,76.0485,76.0921,75.9787,76.0223,23190.0
2017-02-14 15:30:00,87.13,87.21,86.88,86.99,144942.0,76.0398,76.1096,75.8216,75.9176,144942.0
2017-02-15 09:30:00,86.99,87.27,86.69,87.02,46304.0,75.9176,76.162,75.6558,75.9438,46304.0
2017-02-15 10:00:00,87.01,87.3,86.81,87.26,49450.0,75.9351,76.1881,75.7605,76.1532,49450.0
2017-02-15 10:30:00,87.23,87.45,87.18,87.31,30751.0,76.1271,76.3191,76.0834,76.1969,30751.0
2017-02-15 11:00:00,87.3,87.56,87.23,87.5,32485.0,76.1881,76.415,76.1271,76.3627,32485.0
2017-02-15 11:30:00,87.5,87.58,87.17,87.25,21109.0,76.3627,76.4325,76.0747,76.1445,21109.0
2017-02-15 12:00:00,87.27,87.31,87.1,87.2,20803.0,76.162,76.1969,76.0136,76.1009,20803.0
2017-02-15 12:30:00,87.21,87.34,87.11,87.14,18740.0,76.1096,76.2231,76.0223,76.0485,18740.0
2017-02-15 13:00:00,87.15,87.27,87.14,87.23,15852.0,76.0572,76.162,76.0485,76.1271,15852.0
2017-02-15 13:30:00,87.24,87.55,87.23,87.52,24820.0,76.1358,76.4063,76.1271,76.3801,24820.0
2017-02-15 14:00:00,87.51,87.55,87.42,87.51,23859.0,76.3714,76.4063,76.2929,76.3714,23859.0
2017-02-15 14:30:00,87.51,87.68,87.46,87.67,53979.0,76.3714,76.5198,76.3278,76.511,53979.0
2017-02-15 15:00:00,87.68,87.86,87.64,87.84,53310.0,76.5198,76.6769,76.4849,76.6594,53310.0
2017-02-15 15:30:00,87.82,87.84,87.59,87.68,139959.0,76.642,76.6594,76.4412,76.5198,139959.0
2017-02-16 09:30:00,87.91,88.1,87.25,87.62,70812.0,76.7205,76.8863,76.1445,76.4674,70812.0
2017-02-16 10:00:00,87.56,87.74,87.45,87.58,73454.0,76.415,76.5721,76.3191,76.4325,73454.0
2017-02-16 10:30:00,87.57,87.72,87.16,87.45,100978.0,76.4238,76.5547,76.066,76.3191,100978.0
2017-02-16 11:00:00,87.49,88.02,87.43,87.96,93729.0,76.354,76.8165,76.3016,76.7641,93729.0
2017-02-16 11:30:00,87.96,87.99,87.7,87.76,35903.0,76.7641,76.7903,76.5372,76.5896,35903.0
2017-02-16 12:00:00,87.76,87.8,87.53,87.7,55709.0,76.5896,76.6245,76.3889,76.5372,55709.0
2017-02-16 12:30:00,87.66,87.77,87.53,87.64,50103.0,76.5023,76.5983,76.3889,76.4849,50103.0
2017-02-16 13:00:00,87.61,87.64,87.5,87.59,55879.0,76.4587,76.4849,76.3627,76.4412,55879.0
2017-02-16 13:30:00,87.57,87.66,87.53,87.63,37183.0,76.4238,76.5023,76.3889,76.4761,37183.0
2017-02-16 14:00:00,87.65,87.77,87.61,87.75,36756.0,76.4936,76.5983,76.4587,76.5809,36756.0
2017-02-16 14:30:00,87.75,88.03,87.69,88.03,303043.0,76.5809,76.8252,76.5285,76.8252,303043.0
2017-02-16 15:00:00,88.02,88.09,87.89,88.0,134918.0,76.8165,76.8776,76.703,76.799,134918.0
2017-02-16 15:30:00,88.0,88.58,87.99,88.53,418605.0,76.799,77.3052,76.7903,77.2616,418605.0
2017-02-17 09:30:00,88.26,88.26,87.41,87.73,152369.0,77.026,77.026,76.2841,76.5634,152369.0
2017-02-17 10:00:00,87.72,87.9,87.58,87.8,55392.0,76.5547,76.7118,76.4325,76.6245,55392.0
2017-02-17 10:30:00,87.8,87.85,87.56,87.72,71645.0,76.6245,76.6681,76.415,76.5547,71645.0
2017-02-17 11:00:00,87.72,87.97,87.71,87.77,61977.0,76.5547,76.7729,76.546,76.5983,61977.0
2017-02-17 11:30:00,87.77,87.79,87.63,87.7,42664.0,76.5983,76.6158,76.4761,76.5372,42664.0
2017-02-17 12:00:00,87.72,87.79,87.65,87.66,35038.0,76.5547,76.6158,76.4936,76.5023,35038.0
2017-02-17 12:30:00,87.65,87.78,87.62,87.77,32302.0,76.4936,76.607,76.4674,76.5983,32302.0
2017-02-17 13:00:00,87.79,88.11,87.76,87.84,50782.0,76.6158,76.895,76.5896,76.6594,50782.0
2017-02-17 13:30:00,87.83,88.04,87.83,87.98,66083.0,76.6507,76.834,76.6507,76.7816,66083.0
2017-02-17 14:00:00,87.99,88.09,87.96,88.04,43415.0,76.7903,76.8776,76.7641,76.834,43415.0
2017-02-17 14:30:00,88.05,88.16,88.04,88.11,44799.0,76.8427,76.9387,76.834,76.895,44799.0
2017-02-17 15:00:00,88.11,88.34,88.1,88.32,70634.0,76.895,77.0958,76.8863,77.0783,70634.0
2017-02-17 15:30:00,88.32,88.47,88.28,88.46,186385.0,77.0783,77.2092,77.0434,77.2005,186385.0
2017-02-21 09:30:00,88.7,90.04,88.3,90.0,259952.0,77.4099,78.5794,77.0609,78.5445,259952.0
2017-02-21 10:00:00,90.0,90.5,89.83,90.12,96894.0,78.5445,78.9808,78.3961,78.6492,96894.0
2017-02-21 10:30:00,90.11,90.12,89.58,89.69,70058.0,78.6405,78.6492,78.1779,78.2739,70058.0
2017-02-21 11:00:00,89.69,89.99,89.52,89.52,61796.0,78.2739,78.5357,78.1256,78.1256,61796.0
2017-02-21 11:30:00,89.48,89.81,89.46,89.73,32388.0,78.0907,78.3787,78.0732,78.3088,32388.0
2017-02-21 12:00:00,89.75,90.0,89.61,89.98,52152.0,78.3263,78.5445,78.2041,78.527,52152.0
2017-02-21 12:30:00,89.99,90.18,89.93,90.12,33298.0,78.5357,78.7016,78.4834,78.6492,33298.0
2017-02-21 13:00:00,90.09,90.19,89.96,90.19,32532.0,78.623,78.7103,78.5096,78.7103,32532.0
2017-02-21 13:30:00,90.17,90.21,90.1,90.18,40597.0,78.6928,78.7277,78.6317,78.7016,40597.0
2017-02-21 14:00:00,90.18,90.3,90.07,90.14,29182.0,78.7016,78.8063,78.6056,78.6667,29182.0
2017-02-21 14:30:00,90.14,90.36,90.13,90.34,31855.0,78.6667,78.8587,78.6579,78.8412,31855.0
2017-02-21 15:00:00,90.34,90.43,90.33,90.41,42476.0,78.8412,78.9197,78.8325,78.9023,42476.0
2017-02-21 15:30:00,90.42,90.5,90.37,90.45,160234.0,78.911,78.9808,78.8674,78.9372,160234.0
2017-02-22 09:30:00,90.15,90.28,89.56,90.28,61866.0,78.6754,78.7888,78.1605,78.7888,61866.0
2017-02-22 10:00:00,90.21,90.4,89.94,89.94,36414.0,78.7277,78.8936,78.4921,78.4921,36414.0
2017-02-22 10:30:00,89.96,90.06,89.83,89.92,27820.0,78.5096,78.5968,78.3961,78.4747,27820.0
2017-02-22 11:00:00,89.93,90.15,89.8,90.06,53694.0,78.4834,78.6754,78.3699,78.5968,53694.0
2017-02-22 11:30:00,90.04,90.17,89.99,90.02,24447.0,78.5794,78.6928,78.5357,78.5619,24447.0
2017-02-22 12:00:00,90.0,90.08,89.99,90.04,24693.0,78.5445,78.6143,78.5357,78.5794,24693.0
2017-02-22 12:30:00,90.05,90.17,90.03,90.12,21467.0,78.5881,78.6928,78.5707,78.6492,21467.0
2017-02-22 13:00:00,90.12,90.31,90.11,90.31,42983.0,78.6492,78.815,78.6405,78.815,42983.0
2017-02-22 13:30:00,90.33,90.35,90.2,90.3,29914.0,78.8325,78.8499,78.719,78.8063,29914.0
2017-02-22 14:00:00,90.29,90.32,90.18,90.23,26740.0,78.7976,78.8237,78.7016,78.7452,26740.0
2017-02-22 14:30:00,90.25,90.33,90.11,90.21,40683.0,78.7627,78.8325,78.6405,78.7277,40683.0
2017-02-22 15:00:00,90.2,90.2,90.09,90.15,57415.0,78.719,78.719,78.623,78.6754,57415.0
2017-02-22 15:30:00,90.14,90.3,90.11,90.27,123386.0,78.6667,78.8063,78.6405,78.7801,123386.0
2017-02-23 09:30:00,90.35,90.88,90.01,90.07,49407.0,78.8499,79.3125,78.5532,78.6056,49407.0
2017-02-23 10:00:00,90.07,90.14,89.8,89.92,15582.0,78.6056,78.6667,78.3699,78.4747,15582.0
2017-02-23 10:30:00,89.92,90.1,89.54,89.63,23989.0,78.4747,78.6317,78.143,78.2216,23989.0
2017-02-23 11:00:00,89.63,89.64,89.34,89.54,45195.0,78.2216,78.2303,77.9685,78.143,45195.0
2017-02-23 11:30:00,89.58,89.76,89.55,89.57,30077.0,78.1779,78.335,78.1518,78.1692,30077.0
2017-02-23 12:00:00,89.58,89.73,89.58,89.66,30062.0,78.1779,78.3088,78.1779,78.2478,30062.0
2017-02-23 12:30:00,89.66,89.79,89.65,89.72,41170.0,78.2478,78.3612,78.239,78.3001,41170.0
2017-02-23 13:00:00,89.71,89.76,89.54,89.55,33483.0,78.2914,78.335,78.143,78.1518,33483.0
2017-02-23 13:30:00,89.57,89.83,89.54,89.77,45011.0,78.1692,78.3961,78.143,78.3438,45011.0
2017-02-23 14:00:00,89.81,89.88,89.77,89.77,29568.0,78.3787,78.4398,78.3438,78.3438,29568.0
2017-02-23 14:30:00,89.79,89.94,89.76,89.94,42335.0,78.3612,78.4921,78.335,78.4921,42335.0
2017-02-23 15:00:00,89.93,90.0,89.86,89.86,48557.0,78.4834,78.5445,78.4223,78.4223,48557.0
2017-02-23 15:30:00,89.89,89.98,89.72,89.9,178934.0,78.4485,78.527,78.3001,78.4572,178934.0
2017-02-24 09:30:00,89.46,89.92,89.11,89.81,111335.0,78.0732,78.4747,77.7678,78.3787,111335.0
2017-02-24 10:00:00,89.9,90.03,89.34,89.36,83286.0,78.4572,78.5707,77.9685,77.9859,83286.0
2017-02-24 10:30:00,89.33,89.81,89.33,89.77,42498.0,77.9598,78.3787,77.9598,78.3438,42498.0
2017-02-24 11:00:00,89.77,89.89,89.72,89.89,24615.0,78.3438,78.4485,78.3001,78.4485,24615.0
2017-02-24 11:30:00,89.85,89.93,89.73,89.73,18888.0,78.4136,78.4834,78.3088,78.3088,18888.0
2017-02-24 12:00:00,89.75,90.01,89.71,89.96,15103.0,78.3263,78.5532,78.2914,78.5096,15103.0
2017-02-24 12:30:00,89.99,90.04,89.89,89.95,16523.0,78.5357,78.5794,78.4485,78.5008,16523.0
2017-02-24 13:00:00,89.93,90.02,89.9,90.01,13121.0,78.4834,78.5619,78.4572,78.5532,13121.0
2017-02-24 13:30:00,90.02,90.03,89.92,89.93,11947.0,78.5619,78.5707,78.4747,78.4834,11947.0
2017-02-24 14:00:00,89.97,90.05,89.9,90.01,15092.0,78.5183,78.5881,78.4572,78.5532,15092.0
2017-02-24 14:30:00,90.0,90.1,89.9,89.91,34756.0,78.5445,78.6317,78.4572,78.4659,34756.0
2017-02-24 15:00:00,89.93,90.14,89.92,90.1,31518.0,78.4834,78.6667,78.4747,78.6317,31518.0
2017-02-24 15:30:00,90.1,90.35,90.09,90.29,144255.0,78.6317,78.8499,78.623,78.7976,144255.0
2017-02-27 09:30:00,90.46,90.46,89.9,90.36,39158.0,78.9459,78.9459,78.4572,78.8587,39158.0
2017-02-27 10:00:00,90.37,90.37,90.11,90.16,15812.0,78.8674,78.8674,78.6405,78.6841,15812.0
2017-02-27 10:30:00,90.15,90.17,89.84,89.84,9694.0,78.6754,78.6928,78.4048,78.4048,9694.0
2017-02-27 11:00:00,89.85,89.99,89.7,89.76,13397.0,78.4136,78.5357,78.2827,78.335,13397.0
2017-02-27 11:30:00,89.74,89.74,89.51,89.68,14151.0,78.3176,78.3176,78.1168,78.2652,14151.0
2017-02-27 12:00:00,89.68,89.96,89.68,89.76,7242.0,78.2652,78.5096,78.2652,78.335,7242.0
2017-02-27 12:30:00,89.79,89.84,89.73,89.73,12946.0,78.3612,78.4048,78.3088,78.3088,12946.0
2017-02-27 13:00:00,89.73,89.75,89.61,89.71,6080.0,78.3088,78.3263,78.2041,78.2914,6080.0
2017-02-27 13:30:00,89.7,89.81,89.68,89.81,14872.0,78.2827,78.3787,78.2652,78.3787,14872.0
2017-02-27 14:00:00,89.83,89.92,89.76,89.92,12013.0,78.3961,78.4747,78.335,78.4747,12013.0
2017-02-27 14:30:00,89.9,89.96,89.85,89.88,11526.0,78.4572,78.5096,78.4136,78.4398,11526.0
2017-02-27 15:00:00,89.89,89.99,89.84,89.98,24041.0,78.4485,78.5357,78.4048,78.527,24041.0
2017-02-27 15:30:00,90.0,90.29,90.0,90.22,118096.0,78.5445,78.7976,78.5445,78.7365,118096.0
2017-02-28 09:30:00,90.26,90.45,89.9,90.28,55689.0,78.7714,78.9372,78.4572,78.7888,55689.0
2017-02-28 10:00:00,90.29,90.42,90.06,90.17,30294.0,78.7976,78.911,78.5968,78.6928,30294.0
2017-02-28 10:30:00,90.18,90.31,90.1,90.3,22197.0,78.7016,78.815,78.6317,78.8063,22197.0
2017-02-28 11:00:00,90.3,90.32,90.22,90.26,27997.0,78.8063,78.8237,78.7365,78.7714,27997.0
2017-02-28 11:30:00,90.29,90.44,90.25,90.42,26607.0,78.7976,78.9285,78.7627,78.911,26607.0
2017-02-28 12:00:00,90.43,90.46,90.21,90.26,33356.0,78.9197,78.9459,78.7277,78.7714,33356.0
2017-02-28 12:30:00,90.28,90.3,90.22,90.24,37324.0,78.7888,78.8063,78.7365,78.7539,37324.0
2017-02-28 13:00:00,90.25,90.3,90.18,90.19,47584.0,78.7627,78.8063,78.7016,78.7103,47584.0
2017-02-28 13:30:00,90.18,90.3,90.17,90.3,36407.0,78.7016,78.8063,78.6928,78.8063,36407.0
2017-02-28 14:00:00,90.3,90.32,90.1,90.11,25450.0,78.8063,78.8237,78.6317,78.6405,25450.0
2017-02-28 14:30:00,90.13,90.14,90.02,90.13,27612.0,78.6579,78.6667,78.5619,78.6579,27612.0
2017-02-28 15:00:00,90.13,90.21,90.03,90.04,26430.0,78.6579,78.7277,78.5707,78.5794,26430.0
2017-02-28 15:30:00,90.0,90.15,89.78,90.12,213411.0,78.5445,78.6754,78.3525,78.6492,213411.0
2017-03-01 09:30:00,90.7,90.7,89.86,90.17,172326.0,79.1554,79.1554,78.4223,78.6928,172326.0
2017-03-01 10:00:00,90.18,90.53,89.98,90.48,125796.0,78.7016,79.007,78.527,78.9634,125796.0
2017-03-01 10:30:00,90.49,90.76,90.44,90.51,52318.0,78.9721,79.2077,78.9285,78.9896,52318.0
2017-03-01 11:00:00,90.5,90.81,90.45,90.81,31868.0,78.9808,79.2514,78.9372,79.2514,31868.0
2017-03-01 11:30:00,90.81,91.1,90.72,91.1,44805.0,79.2514,79.5045,79.1728,79.5045,44805.0
2017-03-01 12:00:00,91.08,91.4,91.06,91.4,50647.0,79.487,79.7663,79.4696,79.7663,50647.0
2017-03-01 12:30:00,91.4,91.65,91.34,91.58,91390.0,79.7663,79.9845,79.7139,79.9234,91390.0
2017-03-01 13:00:00,91.58,91.58,90.97,91.02,54039.0,79.9234,79.9234,79.391,79.4346,54039.0
2017-03-01 13:30:00,91.02,91.34,91.0,91.17,41040.0,79.4346,79.7139,79.4172,79.5656,41040.0
2017-03-01 14:00:00,91.15,91.4,91.14,91.24,78697.0,79.5481,79.7663,79.5394,79.6266,78697.0
2017-03-01 14:30:00,91.22,91.24,91.07,91.18,34424.0,79.6092,79.6266,79.4783,79.5743,34424.0
2017-03-01 15:00:00,91.18,91.32,91.11,91.32,60031.0,79.5743,79.6965,79.5132,79.6965,60031.0
2017-03-01 15:30:00,91.32,91.5,91.24,91.44,156344.0,79.6965,79.8536,79.6266,79.8012,156344.0
2017-03-02 09:30:00,91.35,91.44,90.88,91.01,59538.0,79.7226,79.8012,79.3125,79.4259,59538.0
2017-03-02 10:00:00,91.03,91.15,90.7,90.79,53664.0,79.4434,79.5481,79.1554,79.2339,53664.0
2017-03-02 10:30:00,90.8,91.04,90.8,90.95,50273.0,79.2427,79.4521,79.2427,79.3736,50273.0
2017-03-02 11:00:00,90.97,91.03,90.66,90.85,92682.0,79.391,79.4434,79.1205,79.2863,92682.0
2017-03-02 11:30:00,90.88,91.25,90.87,91.19,53072.0,79.3125,79.6354,79.3037,79.583,53072.0
2017-03-02 12:00:00,91.21,91.32,91.06,91.23,33046.0,79.6005,79.6965,79.4696,79.6179,33046.0
2017-03-02 12:30:00,91.23,91.37,91.11,91.35,27763.0,79.6179,79.7401,79.5132,79.7226,27763.0
2017-03-02 13:00:00,91.31,91.58,91.29,91.58,73697.0,79.6877,79.9234,79.6703,79.9234,73697.0
2017-03-02 13:30:00,91.54,91.55,91.0,91.05,61415.0,79.8885,79.8972,79.4172,79.4608,61415.0
2017-03-02 14:00:00,91.05,91.17,91.01,91.17,53649.0,79.4608,79.5656,79.4259,79.5656,53649.0
2017-03-02 14:30:00,91.18,91.38,91.1,91.38,31359.0,79.5743,79.7488,79.5045,79.7488,31359.0
2017-03-02 15:00:00,91.38,91.38,91.07,91.1,59118.0,79.7488,79.7488,79.4783,79.5045,59118.0
2017-03-02 15:30:00,91.09,91.12,90.65,90.73,135714.0,79.4957,79.5219,79.1117,79.1816,135714.0
2017-03-03 09:30:00,90.93,91.02,90.14,90.19,36342.0,79.3561,79.4346,78.6667,78.7103,36342.0
2017-03-03 10:00:00,90.27,90.54,90.09,90.16,45784.0,78.7801,79.0157,78.623,78.6841,45784.0
2017-03-03 10:30:00,90.19,90.25,90.03,90.11,44062.0,78.7103,78.7627,78.5707,78.6405,44062.0
2017-03-03 11:00:00,90.13,90.19,90.01,90.13,27598.0,78.6579,78.7103,78.5532,78.6579,27598.0
2017-03-03 11:30:00,90.15,90.18,90.01,90.07,25386.0,78.6754,78.7016,78.5532,78.6056,25386.0
2017-03-03 12:00:00,90.08,90.3,90.06,90.25,15815.0,78.6143,78.8063,78.5968,78.7627,15815.0
2017-03-03 12:30:00,90.24,90.3,90.1,90.12,70916.0,78.7539,78.8063,78.6317,78.6492,70916.0
2017-03-03 13:00:00,90.1,90.13,89.88,89.91,24988.0,78.6317,78.6579,78.4398,78.4659,24988.0
2017-03-03 13:30:00,89.96,89.98,89.87,89.93,21519.0,78.5096,78.527,78.431,78.4834,21519.0
2017-03-03 14:00:00,89.94,90.18,89.92,90.11,44626.0,78.4921,78.7016,78.4747,78.6405,44626.0
2017-03-03 14:30:00,90.1,90.21,90.09,90.21,28453.0,78.6317,78.7277,78.623,78.7277,28453.0
2017-03-03 15:00:00,90.19,90.39,90.18,90.33,54497.0,78.7103,78.8848,78.7016,78.8325,54497.0
2017-03-03 15:30:00,90.33,90.44,90.19,90.41,112812.0,78.8325,78.9285,78.7103,78.9023,112812.0
2017-03-06 09:30:00,90.03,90.4,89.6,90.18,52960.0,78.5707,78.8936,78.1954,78.7016,52960.0
2017-03-06 10:00:00,90.18,90.34,90.06,90.34,26248.0,78.7016,78.8412,78.5968,78.8412,26248.0
2017-03-06 10:30:00,90.29,90.31,89.96,90.0,25126.0,78.7976,78.815,78.5096,78.5445,25126.0
2017-03-06 11:00:00,90.04,90.21,89.93,90.2,29638.0,78.5794,78.7277,78.4834,78.719,29638.0
2017-03-06 11:30:00,90.2,90.24,89.91,89.95,18106.0,78.719,78.7539,78.4659,78.5008,18106.0
2017-03-06 12:00:00,89.96,90.23,89.96,90.2,16636.0,78.5096,78.7452,78.5096,78.719,16636.0
2017-03-06 12:30:00,90.19,90.28,90.02,90.06,35560.0,78.7103,78.7888,78.5619,78.5968,35560.0
2017-03-06 13:00:00,90.07,90.3,90.06,90.22,25726.0,78.6056,78.8063,78.5968,78.7365,25726.0
2017-03-06 13:30:00,90.22,90.47,90.2,90.47,27825.0,78.7365,78.9547,78.719,78.9547,27825.0
2017-03-06 14:00:00,90.47,90.71,90.46,90.65,28835.0,78.9547,79.1641,78.9459,79.1117,28835.0
2017-03-06 14:30:00,90.64,91.06,90.64,91.0,95830.0,79.103,79.4696,79.103,79.4172,95830.0
2017-03-06 15:00:00,91.0,91.0,90.75,90.77,40890.0,79.4172,79.4172,79.199,79.2165,40890.0
2017-03-06 15:30:00,90.76,90.97,90.71,90.82,119669.0,79.2077,79.391,79.1641,79.2601,119669.0
2017-03-07 09:30:00,90.52,90.88,89.52,90.64,33535.0,78.9983,79.3125,78.1256,79.103,33535.0
2017-03-07 10:00:00,90.63,90.93,90.48,90.84,32527.0,79.0943,79.3561,78.9634,79.2776,32527.0
2017-03-07 10:30:00,90.87,91.06,90.73,91.01,41191.0,79.3037,79.4696,79.1816,79.4259,41191.0
2017-03-07 11:00:00,90.98,91.14,90.84,91.07,38141.0,79.3997,79.5394,79.2776,79.4783,38141.0
2017-03-07 11:30:00,91.09,91.35,91.03,91.23,52384.0,79.4957,79.7226,79.4434,79.6179,52384.0
2017-03-07 12:00:00,91.2,91.21,90.74,90.74,24998.0,79.5917,79.6005,79.1903,79.1903,24998.0
2017-03-07 12:30:00,90.7,91.01,90.69,90.95,42175.0,79.1554,79.4259,79.1467,79.3736,42175.0
2017-03-07 13:00:00,90.95,91.19,90.92,91.09,24606.0,79.3736,79.583,79.3474,79.4957,24606.0
2017-03-07 13:30:00,91.09,91.16,90.96,91.0,17775.0,79.4957,79.5568,79.3823,79.4172,17775.0
2017-03-07 14:00:00,90.99,91.17,90.95,91.16,35069.0,79.4085,79.5656,79.3736,79.5568,35069.0
2017-03-07 14:30:00,91.15,91.19,91.05,91.15,20587.0,79.5481,79.583,79.4608,79.5481,20587.0
2017-03-07 15:00:00,91.19,91.43,91.02,91.09,85212.0,79.583,79.7925,79.4346,79.4957,85212.0
2017-03-07 15:30:00,91.07,91.08,90.87,91.04,138272.0,79.4783,79.487,79.3037,79.4521,138272.0
2017-03-08 09:30:00,91.27,91.35,90.79,91.09,58854.0,79.6528,79.7226,79.2339,79.4957,58854.0
2017-03-08 10:00:00,91.08,91.3,91.08,91.19,25864.0,79.487,79.679,79.487,79.583,25864.0
2017-03-08 10:30:00,91.2,91.26,90.91,91.26,54186.0,79.5917,79.6441,79.3386,79.6441,54186.0
2017-03-08 11:00:00,91.27,91.45,91.19,91.34,62496.0,79.6528,79.8099,79.583,79.7139,62496.0
2017-03-08 11:30:00,91.32,91.37,91.05,91.16,50877.0,79.6965,79.7401,79.4608,79.5568,50877.0
2017-03-08 12:00:00,91.17,91.59,91.08,91.55,74550.0,79.5656,79.9321,79.487,79.8972,74550.0
2017-03-08 12:30:00,91.56,91.62,91.33,91.52,49575.0,79.9059,79.9583,79.7052,79.871,49575.0
2017-03-08 13:00:00,91.52,91.78,91.46,91.75,29513.0,79.871,80.0979,79.8186,80.0717,29513.0
2017-03-08 13:30:00,91.78,91.84,91.66,91.75,44935.0,80.0979,80.1503,79.9932,80.0717,44935.0
2017-03-08 14:00:00,91.77,91.89,91.58,91.59,70185.0,80.0892,80.1939,79.9234,79.9321,70185.0
2017-03-08 14:30:00,91.6,91.8,91.58,91.71,50451.0,79.9408,80.1154,79.9234,80.0368,50451.0
2017-03-08 15:00:00,91.72,91.76,91.56,91.59,27876.0,80.0455,80.0805,79.9059,79.9321,27876.0
2017-03-08 15:30:00,91.57,91.63,91.39,91.56,218879.0,79.9146,79.967,79.7576,79.9059,218879.0
2017-03-09 09:30:00,91.77,91.81,91.06,91.81,35608.0,80.0892,80.1241,79.4696,80.1241,35608.0
2017-03-09 10:00:00,91.72,91.92,91.68,91.81,27174.0,80.0455,80.2201,80.0106,80.1241,27174.0
2017-03-09 10:30:00,91.8,91.87,91.55,91.63,39884.0,80.1154,80.1765,79.8972,79.967,39884.0
2017-03-09 11:00:00,91.63,91.8,91.47,91.47,50250.0,79.967,80.1154,79.8274,79.8274,50250.0
2017-03-09 11:30:00,91.47,91.72,91.43,91.67,32017.0,79.8274,80.0455,79.7925,80.0019,32017.0
2017-03-09 12:00:00,91.7,91.74,91.36,91.38,33097.0,80.0281,80.063,79.7314,79.7488,33097.0
2017-03-09 12:30:00,91.37,91.56,91.24,91.37,31292.0,79.7401,79.9059,79.6266,79.7401,31292.0
2017-03-09 13:00:00,91.42,91.51,91.39,91.44,16770.0,79.7837,79.8623,79.7576,79.8012,16770.0
2017-03-09 13:30:00,91.43,91.48,91.3,91.35,32600.0,79.7925,79.8361,79.679,79.7226,32600.0
2017-03-09 14:00:00,91.36,91.36,91.12,91.25,28442.0,79.7314,79.7314,79.5219,79.6354,28442.0
2017-03-09 14:30:00,91.23,91.44,91.16,91.43,25129.0,79.6179,79.8012,79.5568,79.7925,25129.0
2017-03-09 15:00:00,91.43,91.69,91.42,91.64,41600.0,79.7925,80.0194,79.7837,79.9757,41600.0
2017-03-09 15:30:00,91.64,91.81,91.61,91.79,164615.0,79.9757,80.1241,79.9496,80.1066,164615.0
2017-03-10 09:30:00,92.59,93.06,91.89,93.04,158054.0,80.8048,81.215,80.1939,81.1975,158054.0
2017-03-10 10:00:00,93.01,93.15,92.76,92.95,67635.0,81.1714,81.2935,80.9532,81.119,67635.0
2017-03-10 10:30:00,92.9,92.97,92.71,92.85,23385.0,81.0754,81.1364,80.9095,81.0317,23385.0
2017-03-10 11:00:00,92.84,92.99,92.74,92.81,147473.0,81.023,81.1539,80.9357,80.9968,147473.0
2017-03-10 11:30:00,92.83,92.95,92.68,92.88,42827.0,81.0143,81.119,80.8834,81.0579,42827.0
2017-03-10 12:00:00,92.87,93.01,92.78,93.0,63006.0,81.0492,81.1714,80.9706,81.1626,63006.0
2017-03-10 12:30:00,92.97,92.97,92.47,92.66,36567.0,81.1364,81.1364,80.7001,80.8659,36567.0
2017-03-10 13:00:00,92.63,92.73,92.51,92.7,34597.0,80.8397,80.927,80.735,80.9008,34597.0
2017-03-10 13:30:00,92.7,92.84,92.46,92.82,27487.0,80.9008,81.023,80.6914,81.0055,27487.0
2017-03-10 14:00:00,92.82,92.89,92.73,92.88,28013.0,81.0055,81.0666,80.927,81.0579,28013.0
2017-03-10 14:30:00,92.84,92.99,92.75,92.92,56723.0,81.023,81.1539,80.9444,81.0928,56723.0
2017-03-10 15:00:00,92.88,93.06,92.84,93.06,62445.0,81.0579,81.215,81.023,81.215,62445.0
2017-03-10 15:30:00,93.03,93.22,92.98,93.2,214584.0,81.1888,81.3546,81.1452,81.3372,214584.0
2017-03-13 09:30:00,93.11,93.11,92.65,92.92,78593.0,81.2586,81.2586,80.8572,81.0928,78593.0
2017-03-13 10:00:00,92.91,93.11,92.87,93.07,42141.0,81.0841,81.2586,81.0492,81.2237,42141.0
2017-03-13 10:30:00,93.02,93.35,92.95,92.96,94720.0,81.1801,81.4681,81.119,81.1277,94720.0
2017-03-13 11:00:00,92.99,93.08,92.8,92.8,80765.0,81.1539,81.2324,80.9881,80.9881,80765.0
2017-03-13 11:30:00,92.8,92.86,92.64,92.83,39345.0,80.9881,81.0404,80.8484,81.0143,39345.0
2017-03-13 12:00:00,92.84,92.87,92.6,92.71,55438.0,81.023,81.0492,80.8135,80.9095,55438.0
2017-03-13 12:30:00,92.72,92.72,92.41,92.66,64562.0,80.9183,80.9183,80.6477,80.8659,64562.0
2017-03-13 13:00:00,92.67,92.89,92.64,92.87,82019.0,80.8746,81.0666,80.8484,81.0492,82019.0
2017-03-13 13:30:00,92.88,92.89,92.63,92.69,25866.0,81.0579,81.0666,80.8397,80.8921,25866.0
2017-03-13 14:00:00,92.68,92.78,92.61,92.76,31109.0,80.8834,80.9706,80.8223,80.9532,31109.0
2017-03-13 14:30:00,92.7,92.84,92.69,92.76,25021.0,80.9008,81.023,80.8921,80.9532,25021.0
2017-03-13 15:00:00,92.77,92.81,92.68,92.76,40893.0,80.9619,80.9968,80.8834,80.9532,40893.0
2017-03-13 15:30:00,92.77,92.91,92.71,92.87,118080.0,80.9619,81.0841,80.9095,81.0492,118080.0
2017-03-14 09:30:00,92.86,93.39,92.58,93.19,58144.0,81.0404,81.503,80.7961,81.3284,58144.0
2017-03-14 10:00:00,93.25,93.32,92.3,92.33,32465.0,81.3808,81.4419,80.5517,80.5779,32465.0
2017-03-14 10:30:00,92.32,92.46,92.16,92.2,27977.0,80.5692,80.6914,80.4295,80.4645,27977.0
2017-03-14 11:00:00,92.17,92.24,92.05,92.2,24129.0,80.4383,80.4994,80.3335,80.4645,24129.0
2017-03-14 11:30:00,92.2,92.44,92.17,92.34,20584.0,80.4645,80.6739,80.4383,80.5866,20584.0
2017-03-14 12:00:00,92.35,92.4,92.19,92.26,16365.0,80.5954,80.639,80.4557,80.5168,16365.0
2017-03-14 12:30:00,92.27,92.27,92.17,92.23,14878.0,80.5255,80.5255,80.4383,80.4906,14878.0
2017-03-14 13:00:00,92.23,92.38,92.19,92.32,19128.0,80.4906,80.6215,80.4557,80.5692,19128.0
2017-03-14 13:30:00,92.31,92.5,92.31,92.48,27000.0,80.5605,80.7263,80.5605,80.7088,27000.0
2017-03-14 14:00:00,92.47,92.49,92.27,92.49,26724.0,80.7001,80.7175,80.5255,80.7175,26724.0
2017-03-14 14:30:00,92.5,92.68,92.49,92.53,27554.0,80.7263,80.8834,80.7175,80.7524,27554.0
2017-03-14 15:00:00,92.53,92.7,92.51,92.65,25928.0,80.7524,80.9008,80.735,80.8572,25928.0
2017-03-14 15:30:00,92.66,92.96,92.65,92.87,153788.0,80.8659,81.1277,80.8572,81.0492,153788.0
2017-03-15 09:30:00,93.1,93.22,92.86,93.19,34472.0,81.2499,81.3546,81.0404,81.3284,34472.0
2017-03-15 10:00:00,93.17,93.21,92.71,92.79,14836.0,81.311,81.3459,80.9095,80.9794,14836.0
2017-03-15 10:30:00,92.8,92.98,92.64,92.73,29417.0,80.9881,81.1452,80.8484,80.927,29417.0
2017-03-15 11:00:00,92.75,92.92,92.75,92.84,14547.0,80.9444,81.0928,80.9444,81.023,14547.0
2017-03-15 11:30:00,92.83,92.86,92.77,92.83,33085.0,81.0143,81.0404,80.9619,81.0143,33085.0
2017-03-15 12:00:00,92.81,93.08,92.73,93.06,36945.0,80.9968,81.2324,80.927,81.215,36945.0
2017-03-15 12:30:00,93.06,93.06,92.87,92.89,16788.0,81.215,81.215,81.0492,81.0666,16788.0
2017-03-15 13:00:00,92.91,92.93,92.82,92.87,20251.0,81.0841,81.1015,81.0055,81.0492,20251.0
2017-03-15 13:30:00,92.86,92.88,92.8,92.86,18069.0,81.0404,81.0579,80.9881,81.0404,18069.0
2017-03-15 14:00:00,92.86,93.23,92.86,93.18,42104.0,81.0404,81.3634,81.0404,81.3197,42104.0
2017-03-15 14:30:00,93.15,93.44,93.09,93.38,19012.0,81.2935,81.5466,81.2412,81.4943,19012.0
2017-03-15 15:00:00,93.38,93.54,93.34,93.51,28559.0,81.4943,81.6339,81.4593,81.6077,28559.0
2017-03-15 15:30:00,93.52,93.65,93.45,93.61,200936.0,81.6164,81.7299,81.5553,81.695,200936.0
2017-03-16 09:30:00,93.61,94.66,93.52,94.54,102708.0,81.695,82.6113,81.6164,82.5066,102708.0
2017-03-16 10:00:00,94.57,94.58,93.85,94.16,99049.0,82.5328,82.5415,81.9044,82.175,99049.0
2017-03-16 10:30:00,94.18,94.45,94.08,94.45,46078.0,82.1924,82.4281,82.1052,82.4281,46078.0
2017-03-16 11:00:00,94.41,94.5,93.96,93.96,67993.0,82.3932,82.4717,82.0004,82.0004,67993.0
2017-03-16 11:30:00,93.92,93.99,93.76,93.99,14889.0,81.9655,82.0266,81.8259,82.0266,14889.0
2017-03-16 12:00:00,93.96,93.98,93.8,93.98,18439.0,82.0004,82.0179,81.8608,82.0179,18439.0
2017-03-16 12:30:00,94.03,94.03,93.76,93.78,12876.0,82.0615,82.0615,81.8259,81.8433,12876.0
2017-03-16 13:00:00,93.75,93.76,93.6,93.66,9072.0,81.8172,81.8259,81.6863,81.7386,9072.0
2017-03-16 13:30:00,93.65,93.78,93.63,93.74,10705.0,81.7299,81.8433,81.7124,81.8084,10705.0
2017-03-16 14:00:00,93.74,93.9,93.71,93.85,10968.0,81.8084,81.9481,81.7823,81.9044,10968.0
2017-03-16 14:30:00,93.9,93.93,93.7,93.73,19436.0,81.9481,81.9743,81.7735,81.7997,19436.0
2017-03-16 15:00:00,93.71,93.93,93.69,93.77,20000.0,81.7823,81.9743,81.7648,81.8346,20000.0
2017-03-16 15:30:00,93.8,94.25,93.76,94.2,139966.0,81.8608,82.2535,81.8259,82.2099,139966.0
2017-03-17 09:30:00,94.43,94.55,93.99,94.51,307361.0,82.4106,82.5153,82.0266,82.4804,307361.0
2017-03-17 10:00:00,94.51,94.55,94.27,94.37,35651.0,82.4804,82.5153,82.271,82.3582,35651.0
2017-03-17 10:30:00,94.38,94.7,94.34,94.69,44224.0,82.367,82.6462,82.3321,82.6375,44224.0
2017-03-17 11:00:00,94.67,94.76,94.33,94.62,97012.0,82.6201,82.6986,82.3233,82.5764,97012.0
2017-03-17 11:30:00,94.62,94.89,94.55,94.83,33197.0,82.5764,82.8121,82.5153,82.7597,33197.0
2017-03-17 12:00:00,94.83,94.88,94.45,94.51,49381.0,82.7597,82.8033,82.4281,82.4804,49381.0
2017-03-17 12:30:00,94.52,94.94,94.51,94.94,28628.0,82.4892,82.8557,82.4804,82.8557,28628.0
2017-03-17 13:00:00,94.91,95.14,94.89,95.09,37596.0,82.8295,83.0302,82.8121,82.9866,37596.0
2017-03-17 13:30:00,95.08,95.18,94.99,95.06,23988.0,82.9779,83.0651,82.8993,82.9604,23988.0
2017-03-17 14:00:00,95.06,95.27,95.05,95.08,56620.0,82.9604,83.1437,82.9517,82.9779,56620.0
2017-03-17 14:30:00,95.08,95.2,95.0,95.0,22769.0,82.9779,83.0826,82.9081,82.9081,22769.0
2017-03-17 15:00:00,95.02,95.21,94.98,95.09,46226.0,82.9255,83.0913,82.8906,82.9866,46226.0
2017-03-17 15:30:00,95.09,95.13,94.62,94.69,300551.0,82.9866,83.0215,82.5764,82.6375,300551.0
2017-03-20 09:30:00,95.02,95.78,95.02,95.78,53915.0,82.9255,83.5888,82.9255,83.5888,53915.0
2017-03-20 10:00:00,95.8,95.99,95.75,95.96,49552.0,83.6062,83.772,83.5626,83.7459,49552.0
2017-03-20 10:30:00,95.95,95.99,95.8,95.96,77496.0,83.7371,83.772,83.6062,83.7459,77496.0
2017-03-20 11:00:00,95.96,96.3,95.91,96.28,49012.0,83.7459,84.0426,83.7022,84.0251,49012.0
2017-03-20 11:30:00,96.28,96.34,96.15,96.17,60109.0,84.0251,84.0775,83.9117,83.9291,60109.0
2017-03-20 12:00:00,96.16,96.16,95.51,95.51,45357.0,83.9204,83.9204,83.3531,83.3531,45357.0
2017-03-20 12:30:00,95.53,95.69,95.49,95.59,18894.0,83.3706,83.5102,83.3357,83.423,18894.0
2017-03-20 13:00:00,95.58,95.63,95.46,95.59,21304.0,83.4142,83.4579,83.3095,83.423,21304.0
2017-03-20 13:30:00,95.6,95.63,95.23,95.3,51125.0,83.4317,83.4579,83.1088,83.1699,51125.0
2017-03-20 14:00:00,95.3,95.33,94.88,94.89,31503.0,83.1699,83.1961,82.8033,82.8121,31503.0
2017-03-20 14:30:00,94.86,94.86,94.61,94.71,62431.0,82.7859,82.7859,82.5677,82.655,62431.0
2017-03-20 15:00:00,94.7,94.85,94.68,94.73,42643.0,82.6462,82.7772,82.6288,82.6724,42643.0
2017-03-20 15:30:00,94.72,95.12,94.72,95.12,178331.0,82.6637,83.0128,82.6637,83.0128,178331.0
2017-03-21 09:30:00,95.34,95.74,95.26,95.7,60848.0,83.2048,83.5539,83.135,83.519,60848.0
2017-03-21 10:00:00,95.68,95.68,94.79,94.85,39877.0,83.5015,83.5015,82.7248,82.7772,39877.0
2017-03-21 10:30:00,94.82,94.88,94.42,94.44,45502.0,82.751,82.8033,82.4019,82.4193,45502.0
2017-03-21 11:00:00,94.44,94.47,93.49,93.7,101071.0,82.4193,82.4455,81.5903,81.7735,101071.0
2017-03-21 11:30:00,93.7,93.93,93.24,93.93,51544.0,81.7735,81.9743,81.3721,81.9743,51544.0
2017-03-21 12:00:00,93.93,94.26,93.87,94.13,37143.0,81.9743,82.2622,81.9219,82.1488,37143.0
2017-03-21 12:30:00,94.13,94.15,93.6,93.88,39910.0,82.1488,82.1662,81.6863,81.9306,39910.0
2017-03-21 13:00:00,93.89,94.12,93.83,94.12,35305.0,81.9393,82.1401,81.887,82.1401,35305.0
2017-03-21 13:30:00,94.13,94.16,93.88,93.93,31482.0,82.1488,82.175,81.9306,81.9743,31482.0
2017-03-21 14:00:00,93.94,94.32,93.88,94.21,52726.0,81.983,82.3146,81.9306,82.2186,52726.0
2017-03-21 14:30:00,94.2,94.45,94.17,94.34,39838.0,82.2099,82.4281,82.1837,82.3321,39838.0
2017-03-21 15:00:00,94.36,94.44,94.21,94.28,48383.0,82.3495,82.4193,82.2186,82.2797,48383.0
2017-03-21 15:30:00,94.26,94.32,93.89,94.19,201542.0,82.2622,82.3146,81.9393,82.2012,201542.0
2017-03-22 09:30:00,94.53,94.96,94.08,94.08,133249.0,82.4979,82.8732,82.1052,82.1052,133249.0
2017-03-22 10:00:00,94.09,94.52,93.99,94.48,58129.0,82.1139,82.4892,82.0266,82.4542,58129.0
2017-03-22 10:30:00,94.45,95.03,94.32,95.03,49538.0,82.4281,82.9342,82.3146,82.9342,49538.0
2017-03-22 11:00:00,95.0,95.43,94.81,95.38,45245.0,82.9081,83.2833,82.7422,83.2397,45245.0
2017-03-22 11:30:00,95.43,95.54,95.28,95.36,41041.0,83.2833,83.3793,83.1524,83.2222,41041.0
2017-03-22 12:00:00,95.36,95.36,95.02,95.13,20477.0,83.2222,83.2222,82.9255,83.0215,20477.0
2017-03-22 12:30:00,95.15,95.21,95.01,95.2,54742.0,83.039,83.0913,82.9168,83.0826,54742.0
2017-03-22 13:00:00,95.21,95.28,95.03,95.22,29442.0,83.0913,83.1524,82.9342,83.1001,29442.0
2017-03-22 13:30:00,95.23,95.51,95.21,95.25,26679.0,83.1088,83.3531,83.0913,83.1262,26679.0
2017-03-22 14:00:00,95.26,95.43,95.18,95.39,62486.0,83.135,83.2833,83.0651,83.2484,62486.0
2017-03-22 14:30:00,95.41,95.55,95.34,95.46,46325.0,83.2659,83.3881,83.2048,83.3095,46325.0
2017-03-22 15:00:00,95.45,95.52,95.31,95.4,33772.0,83.3008,83.3619,83.1786,83.2571,33772.0
2017-03-22 15:30:00,95.4,95.64,95.23,95.57,183350.0,83.2571,83.4666,83.1088,83.4055,183350.0
2017-03-23 09:30:00,95.58,95.71,94.85,95.06,63997.0,83.4142,83.5277,82.7772,82.9604,63997.0
2017-03-23 10:00:00,95.06,95.34,94.96,95.33,18629.0,82.9604,83.2048,82.8732,83.1961,18629.0
2017-03-23 10:30:00,95.39,95.44,95.21,95.31,22389.0,83.2484,83.2921,83.0913,83.1786,22389.0
2017-03-23 11:00:00,95.32,95.77,95.3,95.67,19104.0,83.1873,83.5801,83.1699,83.4928,19104.0
2017-03-23 11:30:00,95.67,95.82,95.64,95.81,15232.0,83.4928,83.6237,83.4666,83.615,15232.0
2017-03-23 12:00:00,95.83,96.0,95.8,95.8,20335.0,83.6324,83.7808,83.6062,83.6062,20335.0
2017-03-23 12:30:00,95.8,95.86,95.64,95.75,16540.0,83.6062,83.6586,83.4666,83.5626,16540.0
2017-03-23 13:00:00,95.74,95.76,95.42,95.42,18671.0,83.5539,83.5713,83.2746,83.2746,18671.0
2017-03-23 13:30:00,95.44,95.6,95.38,95.52,16995.0,83.2921,83.4317,83.2397,83.3619,16995.0
2017-03-23 14:00:00,95.49,95.8,95.46,95.78,24738.0,83.3357,83.6062,83.3095,83.5888,24738.0
2017-03-23 14:30:00,95.78,95.89,95.64,95.75,18257.0,83.5888,83.6848,83.4666,83.5626,18257.0
2017-03-23 15:00:00,95.72,95.75,95.31,95.33,26011.0,83.5364,83.5626,83.1786,83.1961,26011.0
2017-03-23 15:30:00,95.33,95.37,95.16,95.23,121127.0,83.1961,83.231,83.0477,83.1088,121127.0
2017-03-24 09:30:00,96.05,96.91,95.88,96.69,50760.0,83.8244,84.5749,83.676,84.3829,50760.0
2017-03-24 10:00:00,96.68,96.69,96.13,96.24,78895.0,84.3742,84.3829,83.8942,83.9902,78895.0
2017-03-24 10:30:00,96.22,96.34,96.0,96.06,11823.0,83.9728,84.0775,83.7808,83.8331,11823.0
2017-03-24 11:00:00,96.08,96.3,96.04,96.05,15701.0,83.8506,84.0426,83.8157,83.8244,15701.0
2017-03-24 11:30:00,96.02,96.22,96.02,96.22,11340.0,83.7982,83.9728,83.7982,83.9728,11340.0
2017-03-24 12:00:00,96.21,96.37,96.01,96.14,19392.0,83.964,84.1037,83.7895,83.903,19392.0
2017-03-24 12:30:00,96.21,96.23,96.05,96.08,10171.0,83.964,83.9815,83.8244,83.8506,10171.0
2017-03-24 13:00:00,96.07,96.12,95.9,96.03,12378.0,83.8419,83.8855,83.6935,83.807,12378.0
2017-03-24 13:30:00,96.03,96.03,95.66,95.71,8199.0,83.807,83.807,83.4841,83.5277,8199.0
2017-03-24 14:00:00,95.72,95.82,95.65,95.68,14456.0,83.5364,83.6237,83.4753,83.5015,14456.0
2017-03-24 14:30:00,95.69,95.78,95.46,95.48,12711.0,83.5102,83.5888,83.3095,83.327,12711.0
2017-03-24 15:00:00,95.49,95.65,95.3,95.62,21436.0,83.3357,83.4753,83.1699,83.4491,21436.0
2017-03-24 15:30:00,95.65,95.88,95.48,95.72,84610.0,83.4753,83.676,83.327,83.5364,84610.0
2017-03-27 09:30:00,95.33,96.11,94.61,94.96,55108.0,83.1961,83.8768,82.5677,82.8732,55108.0
2017-03-27 10:00:00,94.86,95.38,94.76,95.12,46267.0,82.7859,83.2397,82.6986,83.0128,46267.0
2017-03-27 10:30:00,95.12,95.58,95.11,95.51,28405.0,83.0128,83.4142,83.0041,83.3531,28405.0
2017-03-27 11:00:00,95.48,95.5,95.25,95.48,16977.0,83.327,83.3444,83.1262,83.327,16977.0
2017-03-27 11:30:00,95.54,95.63,95.4,95.55,17223.0,83.3793,83.4579,83.2571,83.3881,17223.0
2017-03-27 12:00:00,95.58,95.81,95.56,95.74,11349.0,83.4142,83.615,83.3968,83.5539,11349.0
2017-03-27 12:30:00,95.77,96.06,95.75,95.97,15681.0,83.5801,83.8331,83.5626,83.7546,15681.0
2017-03-27 13:00:00,95.97,96.09,95.91,95.95,16492.0,83.7546,83.8593,83.7022,83.7371,16492.0
2017-03-27 13:30:00,95.99,95.99,95.85,95.88,15172.0,83.772,83.772,83.6499,83.676,15172.0
2017-03-27 14:00:00,95.87,95.93,95.73,95.79,20852.0,83.6673,83.7197,83.5451,83.5975,20852.0
2017-03-27 14:30:00,95.81,96.02,95.68,96.02,21466.0,83.615,83.7982,83.5015,83.7982,21466.0
2017-03-27 15:00:00,96.07,96.08,95.89,95.89,30871.0,83.8419,83.8506,83.6848,83.6848,30871.0
2017-03-27 15:30:00,95.89,96.08,95.77,95.8,81753.0,83.6848,83.8506,83.5801,83.6062,81753.0
2017-03-28 09:30:00,95.79,96.2,95.21,95.72,33468.0,83.5975,83.9553,83.0913,83.5364,33468.0
2017-03-28 10:00:00,95.81,95.97,95.32,95.44,25850.0,83.615,83.7546,83.1873,83.2921,25850.0
2017-03-28 10:30:00,95.41,95.57,95.3,95.47,16249.0,83.2659,83.4055,83.1699,83.3182,16249.0
2017-03-28 11:00:00,95.51,95.74,95.5,95.7,18804.0,83.3531,83.5539,83.3444,83.519,18804.0
2017-03-28 11:30:00,95.67,95.87,95.61,95.8,12545.0,83.4928,83.6673,83.4404,83.6062,12545.0
2017-03-28 12:00:00,95.79,95.86,95.77,95.81,13717.0,83.5975,83.6586,83.5801,83.615,13717.0
2017-03-28 12:30:00,95.83,95.88,95.75,95.82,13615.0,83.6324,83.676,83.5626,83.6237,13615.0
2017-03-28 13:00:00,95.84,95.91,95.79,95.79,17754.0,83.6411,83.7022,83.5975,83.5975,17754.0
2017-03-28 13:30:00,95.79,96.02,95.76,96.01,16444.0,83.5975,83.7982,83.5713,83.7895,16444.0
2017-03-28 14:00:00,96.02,96.17,95.98,96.12,14377.0,83.7982,83.9291,83.7633,83.8855,14377.0
2017-03-28 14:30:00,96.14,96.15,95.98,95.98,21585.0,83.903,83.9117,83.7633,83.7633,21585.0
2017-03-28 15:00:00,95.98,96.02,95.73,95.81,38536.0,83.7633,83.7982,83.5451,83.615,38536.0
2017-03-28 15:30:00,95.81,95.82,95.63,95.66,83470.0,83.615,83.6237,83.4579,83.4841,83470.0
2017-03-29 09:30:00,95.44,95.68,95.12,95.32,29461.0,83.2921,83.5015,83.0128,83.1873,29461.0
2017-03-29 10:00:00,95.34,95.44,95.09,95.24,49141.0,83.2048,83.2921,82.9866,83.1175,49141.0
2017-03-29 10:30:00,95.23,95.5,95.23,95.44,21507.0,83.1088,83.3444,83.1088,83.2921,21507.0
2017-03-29 11:00:00,95.41,95.44,95.28,95.32,27324.0,83.2659,83.2921,83.1524,83.1873,27324.0
2017-03-29 11:30:00,95.31,95.32,95.15,95.32,10501.0,83.1786,83.1873,83.039,83.1873,10501.0
2017-03-29 12:00:00,95.32,95.32,95.23,95.28,17448.0,83.1873,83.1873,83.1088,83.1524,17448.0
2017-03-29 12:30:00,95.29,95.29,95.13,95.14,5590.0,83.1611,83.1611,83.0215,83.0302,5590.0
2017-03-29 13:00:00,95.14,95.31,95.14,95.31,11001.0,83.0302,83.1786,83.0302,83.1786,11001.0
2017-03-29 13:30:00,95.29,95.31,95.19,95.23,25598.0,83.1611,83.1786,83.0739,83.1088,25598.0
2017-03-29 14:00:00,95.22,95.22,95.06,95.13,23353.0,83.1001,83.1001,82.9604,83.0215,23353.0
2017-03-29 14:30:00,95.12,95.21,95.08,95.13,27359.0,83.0128,83.0913,82.9779,83.0215,27359.0
2017-03-29 15:00:00,95.13,95.21,95.04,95.08,57548.0,83.0215,83.0913,82.943,82.9779,57548.0
2017-03-29 15:30:00,95.09,95.47,95.08,95.45,120194.0,82.9866,83.3182,82.9779,83.3008,120194.0
2017-03-30 09:30:00,95.74,96.11,95.58,96.1,37264.0,83.5539,83.8768,83.4142,83.868,37264.0
2017-03-30 10:00:00,96.04,96.12,95.47,95.59,19193.0,83.8157,83.8855,83.3182,83.423,19193.0
2017-03-30 10:30:00,95.53,95.93,95.49,95.88,18947.0,83.3706,83.7197,83.3357,83.676,18947.0
2017-03-30 11:00:00,95.88,95.91,95.74,95.78,8555.0,83.676,83.7022,83.5539,83.5888,8555.0
2017-03-30 11:30:00,95.75,95.82,95.62,95.62,8135.0,83.5626,83.6237,83.4491,83.4491,8135.0
2017-03-30 12:00:00,95.63,95.66,95.57,95.64,8351.0,83.4579,83.4841,83.4055,83.4666,8351.0
2017-03-30 12:30:00,95.65,95.65,95.46,95.54,10555.0,83.4753,83.4753,83.3095,83.3793,10555.0
2017-03-30 13:00:00,95.56,95.66,95.53,95.61,9485.0,83.3968,83.4841,83.3706,83.4404,9485.0
2017-03-30 13:30:00,95.61,95.69,95.56,95.67,7529.0,83.4404,83.5102,83.3968,83.4928,7529.0
2017-03-30 14:00:00,95.7,95.74,95.57,95.61,39345.0,83.519,83.5539,83.4055,83.4404,39345.0
2017-03-30 14:30:00,95.62,95.66,95.5,95.55,14777.0,83.4491,83.4841,83.3444,83.3881,14777.0
2017-03-30 15:00:00,95.56,95.61,95.5,95.59,13978.0,83.3968,83.4404,83.3444,83.423,13978.0
2017-03-30 15:30:00,95.59,95.68,95.51,95.64,59103.0,83.423,83.5015,83.3531,83.4666,59103.0
2017-03-31 09:30:00,95.38,95.53,95.09,95.23,28925.0,83.2397,83.3706,82.9866,83.1088,28925.0
2017-03-31 10:00:00,95.3,95.65,95.29,95.5,26317.0,83.1699,83.4753,83.1611,83.3444,26317.0
2017-03-31 10:30:00,95.5,95.58,95.24,95.25,17166.0,83.3444,83.4142,83.1175,83.1262,17166.0
2017-03-31 11:00:00,95.23,95.25,95.06,95.07,16434.0,83.1088,83.1262,82.9604,82.9691,16434.0
2017-03-31 11:30:00,95.08,95.16,94.78,94.86,68764.0,82.9779,83.0477,82.7161,82.7859,68764.0
2017-03-31 12:00:00,94.84,95.17,94.84,95.09,18796.0,82.7684,83.0564,82.7684,82.9866,18796.0
2017-03-31 12:30:00,95.09,95.34,95.04,95.26,12182.0,82.9866,83.2048,82.943,83.135,12182.0
2017-03-31 13:00:00,95.29,95.53,95.25,95.53,19471.0,83.1611,83.3706,83.1262,83.3706,19471.0
2017-03-31 13:30:00,95.56,95.6,95.12,95.14,28612.0,83.3968,83.4317,83.0128,83.0302,28612.0
2017-03-31 14:00:00,95.07,95.1,94.74,95.01,20784.0,82.9691,82.9953,82.6812,82.9168,20784.0
2017-03-31 14:30:00,95.01,95.09,94.96,94.96,21164.0,82.9168,82.9866,82.8732,82.8732,21164.0
2017-03-31 15:00:00,94.96,95.4,94.95,95.35,75335.0,82.8732,83.2571,82.8644,83.2135,75335.0
2017-03-31 15:30:00,95.35,95.44,95.07,95.07,92176.0,83.2135,83.2921,82.9691,82.9691,92176.0
2017-04-03 09:30:00,95.34,95.54,94.81,95.13,46193.0,83.2048,83.3793,82.7422,83.0215,46193.0
2017-04-03 10:00:00,95.1,95.69,95.1,95.57,30558.0,82.9953,83.5102,82.9953,83.4055,30558.0
2017-04-03 10:30:00,95.58,95.73,95.41,95.5,60169.0,83.4142,83.5451,83.2659,83.3444,60169.0
2017-04-03 11:00:00,95.48,95.58,95.27,95.55,54340.0,83.327,83.4142,83.1437,83.3881,54340.0
2017-04-03 11:30:00,95.55,95.55,95.13,95.19,28288.0,83.3881,83.3881,83.0215,83.0739,28288.0
2017-04-03 12:00:00,95.15,95.36,94.92,95.35,34218.0,83.039,83.2222,82.8382,83.2135,34218.0
2017-04-03 12:30:00,95.34,95.52,95.33,95.52,21775.0,83.2048,83.3619,83.1961,83.3619,21775.0
2017-04-03 13:00:00,95.52,95.72,95.47,95.52,19931.0,83.3619,83.5364,83.3182,83.3619,19931.0
2017-04-03 13:30:00,95.51,95.55,95.21,95.53,38888.0,83.3531,83.3881,83.0913,83.3706,38888.0
2017-04-03 14:00:00,95.54,95.82,95.53,95.82,36680.0,83.3793,83.6237,83.3706,83.6237,36680.0
2017-04-03 14:30:00,95.79,96.38,95.72,96.26,75543.0,83.5975,84.1124,83.5364,84.0077,75543.0
2017-04-03 15:00:00,96.24,96.36,96.11,96.3,48922.0,83.9902,84.095,83.8768,84.0426,48922.0
2017-04-03 15:30:00,96.29,96.31,95.89,95.97,155548.0,84.0339,84.0513,83.6848,83.7546,155548.0
2017-04-04 09:30:00,95.97,96.63,95.88,96.36,78457.0,83.7546,84.3306,83.676,84.095,78457.0
2017-04-04 10:00:00,96.33,96.66,96.23,96.64,40718.0,84.0688,84.3568,83.9815,84.3393,40718.0
2017-04-04 10:30:00,96.63,96.64,95.88,95.91,43725.0,84.3306,84.3393,83.676,83.7022,43725.0
2017-04-04 11:00:00,95.9,96.35,95.87,96.13,42083.0,83.6935,84.0862,83.6673,83.8942,42083.0
2017-04-04 11:30:00,96.13,96.14,96.01,96.09,14681.0,83.8942,83.903,83.7895,83.8593,14681.0
2017-04-04 12:00:00,96.13,96.13,95.97,96.11,12642.0,83.8942,83.8942,83.7546,83.8768,12642.0
2017-04-04 12:30:00,96.11,96.16,96.06,96.06,17387.0,83.8768,83.9204,83.8331,83.8331,17387.0
2017-04-04 13:00:00,96.03,96.23,95.88,96.09,43658.0,83.807,83.9815,83.676,83.8593,43658.0
2017-04-04 13:30:00,96.07,96.15,96.02,96.13,21524.0,83.8419,83.9117,83.7982,83.8942,21524.0
2017-04-04 14:00:00,96.13,96.46,96.13,96.45,41930.0,83.8942,84.1822,83.8942,84.1735,41930.0
2017-04-04 14:30:00,96.46,96.63,96.43,96.47,89738.0,84.1822,84.3306,84.156,84.191,89738.0
2017-04-04 15:00:00,96.46,96.65,96.45,96.5,49525.0,84.1822,84.348,84.1735,84.2171,49525.0
2017-04-04 15:30:00,96.51,96.6,96.42,96.46,123143.0,84.2259,84.3044,84.1473,84.1822,123143.0
2017-04-05 09:30:00,96.43,97.49,96.43,96.98,88899.0,84.156,85.0811,84.156,84.636,88899.0
2017-04-05 10:00:00,96.97,97.45,96.9,97.39,105457.0,84.6273,85.0462,84.5662,84.9939,105457.0
2017-04-05 10:30:00,97.39,97.43,96.99,97.15,55371.0,84.9939,85.0288,84.6448,84.7844,55371.0
2017-04-05 11:00:00,97.15,97.2,96.83,96.87,46122.0,84.7844,84.828,84.5051,84.54,46122.0
2017-04-05 11:30:00,96.82,96.95,96.71,96.76,31463.0,84.4964,84.6099,84.4004,84.444,31463.0
2017-04-05 12:00:00,96.79,97.16,96.71,97.05,32827.0,84.4702,84.7931,84.4004,84.6971,32827.0
2017-04-05 12:30:00,97.03,97.05,96.93,96.95,29426.0,84.6797,84.6971,84.5924,84.6099,29426.0
2017-04-05 13:00:00,96.96,97.15,96.91,96.97,33483.0,84.6186,84.7844,84.5749,84.6273,33483.0
2017-04-05 13:30:00,96.96,97.11,96.92,96.98,28841.0,84.6186,84.7495,84.5837,84.636,28841.0
2017-04-05 14:00:00,96.98,97.22,96.83,96.96,42665.0,84.636,84.8455,84.5051,84.6186,42665.0
2017-04-05 14:30:00,96.92,96.94,96.32,96.32,54869.0,84.5837,84.6011,84.06,84.06,54869.0
2017-04-05 15:00:00,96.34,96.59,95.96,96.09,72827.0,84.0775,84.2957,83.7459,83.8593,72827.0
2017-04-05 15:30:00,96.08,96.08,95.56,95.74,163151.0,83.8506,83.8506,83.3968,83.5539,163151.0
2017-04-06 09:30:00,95.73,95.77,94.88,95.36,67572.0,83.5451,83.5801,82.8033,83.2222,67572.0
2017-04-06 10:00:00,95.31,95.69,95.24,95.69,31553.0,83.1786,83.5102,83.1175,83.5102,31553.0
2017-04-06 10:30:00,95.72,95.72,95.33,95.64,14000.0,83.5364,83.5364,83.1961,83.4666,14000.0
2017-04-06 11:00:00,95.63,95.82,95.63,95.73,14234.0,83.4579,83.6237,83.4579,83.5451,14234.0
2017-04-06 11:30:00,95.69,95.81,95.53,95.81,15784.0,83.5102,83.615,83.3706,83.615,15784.0
2017-04-06 12:00:00,95.87,95.92,95.76,95.88,12192.0,83.6673,83.711,83.5713,83.676,12192.0
2017-04-06 12:30:00,95.9,95.93,95.69,95.82,10167.0,83.6935,83.7197,83.5102,83.6237,10167.0
2017-04-06 13:00:00,95.83,96.15,95.83,96.09,7990.0,83.6324,83.9117,83.6324,83.8593,7990.0
2017-04-06 13:30:00,96.08,96.17,95.91,95.91,10900.0,83.8506,83.9291,83.7022,83.7022,10900.0
2017-04-06 14:00:00,95.92,95.99,95.84,95.88,17645.0,83.711,83.772,83.6411,83.676,17645.0
2017-04-06 14:30:00,95.87,95.97,95.66,95.73,23717.0,83.6673,83.7546,83.4841,83.5451,23717.0
2017-04-06 15:00:00,95.74,95.97,95.74,95.83,37635.0,83.5539,83.7546,83.5539,83.6324,37635.0
2017-04-06 15:30:00,95.81,96.19,95.79,96.17,123607.0,83.615,83.9466,83.5975,83.9291,123607.0
2017-04-07 09:30:00,96.24,96.66,96.08,96.23,51602.0,83.9902,84.3568,83.8506,83.9815,51602.0
2017-04-07 10:00:00,96.15,96.46,96.15,96.44,32647.0,83.9117,84.1822,83.9117,84.1648,32647.0
2017-04-07 10:30:00,96.44,96.53,96.21,96.23,24256.0,84.1648,84.2433,83.964,83.9815,24256.0
2017-04-07 11:00:00,96.22,96.34,96.1,96.3,60617.0,83.9728,84.0775,83.868,84.0426,60617.0
2017-04-07 11:30:00,96.32,96.5,96.2,96.4,26087.0,84.06,84.2171,83.9553,84.1299,26087.0
2017-04-07 12:00:00,96.43,96.58,96.4,96.54,15243.0,84.156,84.287,84.1299,84.252,15243.0
2017-04-07 12:30:00,96.56,96.59,96.41,96.48,17294.0,84.2695,84.2957,84.1386,84.1997,17294.0
2017-04-07 13:00:00,96.47,96.47,96.3,96.46,19098.0,84.191,84.191,84.0426,84.1822,19098.0
2017-04-07 13:30:00,96.45,96.58,96.38,96.39,20338.0,84.1735,84.287,84.1124,84.1211,20338.0
2017-04-07 14:00:00,96.38,96.55,96.38,96.47,27947.0,84.1124,84.2608,84.1124,84.191,27947.0
2017-04-07 14:30:00,96.47,96.51,96.31,96.31,55743.0,84.191,84.2259,84.0513,84.0513,55743.0
2017-04-07 15:00:00,96.32,96.55,96.25,96.55,40107.0,84.06,84.2608,83.999,84.2608,40107.0
2017-04-07 15:30:00,96.55,96.66,96.48,96.54,239351.0,84.2608,84.3568,84.1997,84.252,239351.0
2017-04-10 09:30:00,96.75,96.81,96.39,96.79,66642.0,84.4353,84.4877,84.1211,84.4702,66642.0
2017-04-10 10:00:00,96.93,96.94,96.47,96.47,21901.0,84.5924,84.6011,84.191,84.191,21901.0
2017-04-10 10:30:00,96.5,96.58,96.22,96.25,20065.0,84.2171,84.287,83.9728,83.999,20065.0
2017-04-10 11:00:00,96.25,96.25,96.11,96.23,32984.0,83.999,83.999,83.8768,83.9815,32984.0
2017-04-10 11:30:00,96.21,96.22,95.85,95.92,21662.0,83.964,83.9728,83.6499,83.711,21662.0
2017-04-10 12:00:00,95.92,96.14,95.86,96.11,31031.0,83.711,83.903,83.6586,83.8768,31031.0
2017-04-10 12:30:00,96.12,96.74,96.11,96.71,30480.0,83.8855,84.4266,83.8768,84.4004,30480.0
2017-04-10 13:00:00,96.7,96.81,96.67,96.73,19807.0,84.3917,84.4877,84.3655,84.4179,19807.0
2017-04-10 13:30:00,96.73,96.97,96.73,96.82,14118.0,84.4179,84.6273,84.4179,84.4964,14118.0
2017-04-10 14:00:00,96.81,96.82,96.65,96.65,22831.0,84.4877,84.4964,84.348,84.348,22831.0
2017-04-10 14:30:00,96.66,96.81,96.58,96.71,32125.0,84.3568,84.4877,84.287,84.4004,32125.0
2017-04-10 15:00:00,96.7,96.77,96.43,96.49,27398.0,84.3917,84.4528,84.156,84.2084,27398.0
2017-04-10 15:30:00,96.49,96.59,96.28,96.34,102488.0,84.2084,84.2957,84.0251,84.0775,102488.0
2017-04-11 09:30:00,96.15,96.19,95.33,95.57,104915.0,83.9117,83.9466,83.1961,83.4055,104915.0
2017-04-11 10:00:00,95.57,95.85,94.72,95.06,90832.0,83.4055,83.6499,82.6637,82.9604,90832.0
2017-04-11 10:30:00,95.03,95.03,94.16,94.2,144885.0,82.9342,82.9342,82.175,82.2099,144885.0
2017-04-11 11:00:00,94.2,94.41,93.61,93.75,76344.0,82.2099,82.3932,81.695,81.8172,76344.0
2017-04-11 11:30:00,93.78,94.26,93.76,94.25,56840.0,81.8433,82.2622,81.8259,82.2535,56840.0
2017-04-11 12:00:00,94.24,94.64,94.21,94.6,60253.0,82.2448,82.5939,82.2186,82.559,60253.0
2017-04-11 12:30:00,94.57,94.62,94.24,94.41,30710.0,82.5328,82.5764,82.2448,82.3932,30710.0
2017-04-11 13:00:00,94.42,94.99,94.42,94.95,86849.0,82.4019,82.8993,82.4019,82.8644,86849.0
2017-04-11 13:30:00,94.96,95.1,94.84,94.93,31317.0,82.8732,82.9953,82.7684,82.847,31317.0
2017-04-11 14:00:00,94.94,95.06,94.86,94.95,46650.0,82.8557,82.9604,82.7859,82.8644,46650.0
2017-04-11 14:30:00,94.98,95.08,94.83,94.94,24750.0,82.8906,82.9779,82.7597,82.8557,24750.0
2017-04-11 15:00:00,94.96,95.1,94.85,95.08,69035.0,82.8732,82.9953,82.7772,82.9779,69035.0
2017-04-11 15:30:00,95.06,95.51,95.06,95.49,123619.0,82.9604,83.3531,82.9604,83.3357,123619.0
2017-04-12 09:30:00,95.76,95.9,95.14,95.84,62351.0,83.5713,83.6935,83.0302,83.6411,62351.0
2017-04-12 10:00:00,95.85,95.99,95.65,95.74,47509.0,83.6499,83.772,83.4753,83.5539,47509.0
2017-04-12 10:30:00,95.74,95.78,95.34,95.4,51750.0,83.5539,83.5888,83.2048,83.2571,51750.0
2017-04-12 11:00:00,95.41,95.69,95.41,95.63,56057.0,83.2659,83.5102,83.2659,83.4579,56057.0
2017-04-12 11:30:00,95.66,95.66,95.24,95.26,86480.0,83.4841,83.4841,83.1175,83.135,86480.0
2017-04-12 12:00:00,95.25,95.27,94.96,94.98,52948.0,83.1262,83.1437,82.8732,82.8906,52948.0
2017-04-12 12:30:00,94.97,94.97,94.73,94.86,43743.0,82.8819,82.8819,82.6724,82.7859,43743.0
2017-04-12 13:00:00,94.88,95.25,94.85,95.06,40044.0,82.8033,83.1262,82.7772,82.9604,40044.0
2017-04-12 13:30:00,95.05,95.34,95.02,95.31,35308.0,82.9517,83.2048,82.9255,83.1786,35308.0
2017-04-12 14:00:00,95.32,95.35,95.17,95.35,28404.0,83.1873,83.2135,83.0564,83.2135,28404.0
2017-04-12 14:30:00,95.35,95.42,95.18,95.31,21215.0,83.2135,83.2746,83.0651,83.1786,21215.0
2017-04-12 15:00:00,95.27,95.34,95.09,95.25,37226.0,83.1437,83.2048,82.9866,83.1262,37226.0
2017-04-12 15:30:00,95.25,95.37,95.1,95.21,112201.0,83.1262,83.231,82.9953,83.0913,112201.0
2017-04-13 09:30:00,94.98,96.31,94.22,96.04,105779.0,82.8906,84.0513,82.2273,83.8157,105779.0
2017-04-13 10:00:00,95.92,96.29,95.91,96.07,49406.0,83.711,84.0339,83.7022,83.8419,49406.0
2017-04-13 10:30:00,96.07,96.23,95.89,96.03,55417.0,83.8419,83.9815,83.6848,83.807,55417.0
2017-04-13 11:00:00,96.04,96.09,95.84,95.94,38689.0,83.8157,83.8593,83.6411,83.7284,38689.0
2017-04-13 11:30:00,95.92,96.04,95.9,95.92,33448.0,83.711,83.8157,83.6935,83.711,33448.0
2017-04-13 12:00:00,95.9,95.93,95.58,95.74,43521.0,83.6935,83.7197,83.4142,83.5539,43521.0
2017-04-13 12:30:00,95.74,95.83,95.65,95.69,40837.0,83.5539,83.6324,83.4753,83.5102,40837.0
2017-04-13 13:00:00,95.66,95.67,95.44,95.63,49325.0,83.4841,83.4928,83.2921,83.4579,49325.0
2017-04-13 13:30:00,95.62,95.62,95.26,95.41,49874.0,83.4491,83.4491,83.135,83.2659,49874.0
2017-04-13 14:00:00,95.39,95.54,95.35,95.47,40860.0,83.2484,83.3793,83.2135,83.3182,40860.0
2017-04-13 14:30:00,95.47,95.58,95.43,95.45,46988.0,83.3182,83.4142,83.2833,83.3008,46988.0
2017-04-13 15:00:00,95.45,95.51,95.24,95.35,75842.0,83.3008,83.3531,83.1175,83.2135,75842.0
2017-04-13 15:30:00,95.33,95.49,95.23,95.32,246095.0,83.1961,83.3357,83.1088,83.1873,246095.0
2017-04-17 09:30:00,94.52,95.19,94.33,94.67,213736.0,82.4892,83.0739,82.3233,82.6201,213736.0
2017-04-17 10:00:00,94.64,95.46,94.58,95.34,119931.0,82.5939,83.3095,82.5415,83.2048,119931.0
2017-04-17 10:30:00,95.36,95.56,95.34,95.51,170987.0,83.2222,83.3968,83.2048,83.3531,170987.0
2017-04-17 11:00:00,95.52,95.71,95.47,95.63,85931.0,83.3619,83.5277,83.3182,83.4579,85931.0
2017-04-17 11:30:00,95.65,95.66,95.12,95.13,78336.0,83.4753,83.4841,83.0128,83.0215,78336.0
2017-04-17 12:00:00,95.13,95.4,95.12,95.38,46989.0,83.0215,83.2571,83.0128,83.2397,46989.0
2017-04-17 12:30:00,95.37,95.37,95.11,95.27,57673.0,83.231,83.231,83.0041,83.1437,57673.0
2017-04-17 13:00:00,95.25,95.51,95.25,95.43,36483.0,83.1262,83.3531,83.1262,83.2833,36483.0
2017-04-17 13:30:00,95.46,95.47,95.3,95.47,32389.0,83.3095,83.3182,83.1699,83.3182,32389.0
2017-04-17 14:00:00,95.49,95.74,95.43,95.59,89857.0,83.3357,83.5539,83.2833,83.423,89857.0
2017-04-17 14:30:00,95.61,95.71,95.45,95.52,97536.0,83.4404,83.5277,83.3008,83.3619,97536.0
2017-04-17 15:00:00,95.52,95.61,95.39,95.55,72406.0,83.3619,83.4404,83.2484,83.3881,72406.0
2017-04-17 15:30:00,95.55,95.58,95.35,95.5,109907.0,83.3881,83.4142,83.2135,83.3444,109907.0
2017-04-18 09:30:00,94.94,95.85,94.41,95.79,112037.0,82.8557,83.6499,82.3932,83.5975,112037.0
2017-04-18 10:00:00,95.85,95.85,95.02,95.12,75984.0,83.6499,83.6499,82.9255,83.0128,75984.0
2017-04-18 10:30:00,95.11,95.25,94.93,95.05,72393.0,83.0041,83.1262,82.847,82.9517,72393.0
2017-04-18 11:00:00,95.07,95.29,95.02,95.12,56870.0,82.9691,83.1611,82.9255,83.0128,56870.0
2017-04-18 11:30:00,95.15,95.15,94.91,95.06,39347.0,83.039,83.039,82.8295,82.9604,39347.0
2017-04-18 12:00:00,95.01,95.11,94.92,94.96,55105.0,82.9168,83.0041,82.8382,82.8732,55105.0
2017-04-18 12:30:00,94.94,95.01,94.72,94.74,46535.0,82.8557,82.9168,82.6637,82.6812,46535.0
2017-04-18 13:00:00,94.74,94.75,94.62,94.65,53816.0,82.6812,82.6899,82.5764,82.6026,53816.0
2017-04-18 13:30:00,94.65,94.77,94.52,94.53,93340.0,82.6026,82.7073,82.4892,82.4979,93340.0
2017-04-18 14:00:00,94.54,94.66,94.45,94.5,58410.0,82.5066,82.6113,82.4281,82.4717,58410.0
2017-04-18 14:30:00,94.5,94.54,94.37,94.43,66803.0,82.4717,82.5066,82.3582,82.4106,66803.0
2017-04-18 15:00:00,94.44,94.7,94.32,94.69,103170.0,82.4193,82.6462,82.3146,82.6375,103170.0
2017-04-18 15:30:00,94.7,94.98,94.54,94.6,240674.0,82.6462,82.8906,82.5066,82.559,240674.0
2017-04-19 09:30:00,95.69,97.44,95.56,97.39,164644.0,83.5102,85.0375,83.3968,84.9939,164644.0
2017-04-19 10:00:00,97.42,97.46,96.56,96.72,98653.0,85.02,85.0549,84.2695,84.4091,98653.0
2017-04-19 10:30:00,96.74,96.86,96.47,96.73,59755.0,84.4266,84.5313,84.191,84.4179,59755.0
2017-04-19 11:00:00,96.73,96.92,96.51,96.88,69849.0,84.4179,84.5837,84.2259,84.5488,69849.0
2017-04-19 11:30:00,96.85,96.86,96.26,96.34,56123.0,84.5226,84.5313,84.0077,84.0775,56123.0
2017-04-19 12:00:00,96.35,96.58,96.24,96.53,54505.0,84.0862,84.287,83.9902,84.2433,54505.0
2017-04-19 12:30:00,96.54,96.68,96.51,96.6,55109.0,84.252,84.3742,84.2259,84.3044,55109.0
2017-04-19 13:00:00,96.59,96.91,96.52,96.86,56900.0,84.2957,84.5749,84.2346,84.5313,56900.0
2017-04-19 13:30:00,96.85,97.03,96.84,96.95,44431.0,84.5226,84.6797,84.5139,84.6099,44431.0
2017-04-19 14:00:00,96.96,96.97,96.61,96.93,50519.0,84.6186,84.6273,84.3131,84.5924,50519.0
2017-04-19 14:30:00,96.93,97.26,96.93,97.05,65050.0,84.5924,84.8804,84.5924,84.6971,65050.0
2017-04-19 15:00:00,97.06,97.37,97.01,97.18,77134.0,84.7059,84.9764,84.6622,84.8106,77134.0
2017-04-19 15:30:00,97.17,97.66,97.05,97.59,336010.0,84.8019,85.2295,84.6971,85.1684,336010.0
2017-04-20 09:30:00,98.0,98.54,97.62,97.72,82342.0,85.5262,85.9975,85.1946,85.2818,82342.0
2017-04-20 10:00:00,97.68,98.34,97.68,97.87,59848.0,85.2469,85.8229,85.2469,85.4128,59848.0
2017-04-20 10:30:00,97.91,98.07,97.62,97.96,56388.0,85.4477,85.5873,85.1946,85.4913,56388.0
2017-04-20 11:00:00,97.97,98.2,97.72,98.2,35911.0,85.5,85.7008,85.2818,85.7008,35911.0
2017-04-20 11:30:00,98.24,98.35,98.0,98.28,32971.0,85.7357,85.8317,85.5262,85.7706,32971.0
2017-04-20 12:00:00,98.3,98.68,98.27,98.54,34416.0,85.788,86.1197,85.7618,85.9975,34416.0
2017-04-20 12:30:00,98.56,98.71,98.5,98.55,27238.0,86.0149,86.1458,85.9626,86.0062,27238.0
2017-04-20 13:00:00,98.57,98.62,98.37,98.52,23140.0,86.0237,86.0673,85.8491,85.98,23140.0
2017-04-20 13:30:00,98.51,98.75,98.51,98.72,27499.0,85.9713,86.1807,85.9713,86.1546,27499.0
2017-04-20 14:00:00,98.75,98.76,98.56,98.65,45141.0,86.1807,86.1895,86.0149,86.0935,45141.0
2017-04-20 14:30:00,98.65,98.82,98.57,98.68,89016.0,86.0935,86.2418,86.0237,86.1197,89016.0
2017-04-20 15:00:00,98.66,98.69,98.45,98.62,82655.0,86.1022,86.1284,85.9189,86.0673,82655.0
2017-04-20 15:30:00,98.62,98.75,98.51,98.51,180134.0,86.0673,86.1807,85.9713,85.9713,180134.0
2017-04-21 09:30:00,98.57,98.65,97.67,97.92,151397.0,86.0237,86.0935,85.2382,85.4564,151397.0
2017-04-21 10:00:00,97.97,98.44,97.93,98.41,41037.0,85.5,85.9102,85.4651,85.884,41037.0
2017-04-21 10:30:00,98.44,98.44,97.96,98.01,47512.0,85.9102,85.9102,85.4913,85.5349,47512.0
2017-04-21 11:00:00,97.98,98.36,97.9,98.29,39200.0,85.5088,85.8404,85.4389,85.7793,39200.0
2017-04-21 11:30:00,98.29,98.49,98.29,98.3,23851.0,85.7793,85.9538,85.7793,85.788,23851.0
2017-04-21 12:00:00,98.3,98.37,98.2,98.21,27591.0,85.788,85.8491,85.7008,85.7095,27591.0
2017-04-21 12:30:00,98.2,98.31,98.13,98.13,18774.0,85.7008,85.7968,85.6397,85.6397,18774.0
2017-04-21 13:00:00,98.14,98.18,98.01,98.06,21496.0,85.6484,85.6833,85.5349,85.5786,21496.0
2017-04-21 13:30:00,98.05,98.34,98.04,98.3,27261.0,85.5698,85.8229,85.5611,85.788,27261.0
2017-04-21 14:00:00,98.3,98.34,98.17,98.32,14232.0,85.788,85.8229,85.6746,85.8055,14232.0
2017-04-21 14:30:00,98.3,98.36,98.07,98.16,16286.0,85.788,85.8404,85.5873,85.6658,16286.0
2017-04-21 15:00:00,98.13,98.36,98.09,98.34,21992.0,85.6397,85.8404,85.6048,85.8229,21992.0
2017-04-21 15:30:00,98.34,98.48,98.25,98.37,78470.0,85.8229,85.9451,85.7444,85.8491,78470.0
2017-04-24 09:30:00,99.71,99.84,99.21,99.47,69107.0,87.0186,87.132,86.5822,86.8091,69107.0
2017-04-24 10:00:00,99.47,100.11,99.46,99.92,122437.0,86.8091,87.3676,86.8004,87.2018,122437.0
2017-04-24 10:30:00,99.94,100.46,99.89,100.19,89004.0,87.2193,87.6731,87.1756,87.4375,89004.0
2017-04-24 11:00:00,100.24,100.29,99.86,100.02,88456.0,87.4811,87.5247,87.1495,87.2891,88456.0
2017-04-24 11:30:00,100.02,100.03,99.86,99.96,63927.0,87.2891,87.2978,87.1495,87.2367,63927.0
2017-04-24 12:00:00,99.92,100.11,99.89,99.9,25414.0,87.2018,87.3676,87.1756,87.1844,25414.0
2017-04-24 12:30:00,99.89,100.02,99.88,100.0,27485.0,87.1756,87.2891,87.1669,87.2716,27485.0
2017-04-24 13:00:00,100.0,100.16,99.91,100.14,22857.0,87.2716,87.4113,87.1931,87.3938,22857.0
2017-04-24 13:30:00,100.15,100.37,100.12,100.37,46045.0,87.4025,87.5945,87.3764,87.5945,46045.0
2017-04-24 14:00:00,100.38,100.89,100.37,100.85,68952.0,87.6033,88.0484,87.5945,88.0134,68952.0
2017-04-24 14:30:00,100.86,100.9,100.74,100.87,42316.0,88.0222,88.0571,87.9175,88.0309,42316.0
2017-04-24 15:00:00,100.88,100.98,100.84,100.91,42438.0,88.0396,88.1269,88.0047,88.0658,42438.0
2017-04-24 15:30:00,100.89,100.95,100.8,100.84,131502.0,88.0484,88.1007,87.9698,88.0047,131502.0
2017-04-25 09:30:00,101.12,101.35,100.47,100.58,88090.0,88.2491,88.4498,87.6818,87.7778,88090.0
2017-04-25 10:00:00,100.59,100.81,100.44,100.78,58142.0,87.7865,87.9785,87.6556,87.9524,58142.0
2017-04-25 10:30:00,100.76,101.08,100.74,100.8,50214.0,87.9349,88.2142,87.9175,87.9698,50214.0
2017-04-25 11:00:00,100.77,101.14,100.73,100.99,45163.0,87.9436,88.2665,87.9087,88.1356,45163.0
2017-04-25 11:30:00,101.01,101.02,100.75,100.8,25803.0,88.1531,88.1618,87.9262,87.9698,25803.0
2017-04-25 12:00:00,100.79,100.93,100.79,100.89,30267.0,87.9611,88.0833,87.9611,88.0484,30267.0
2017-04-25 12:30:00,100.88,101.12,100.84,101.07,34970.0,88.0396,88.2491,88.0047,88.2054,34970.0
2017-04-25 13:00:00,101.06,101.23,101.05,101.16,38197.0,88.1967,88.3451,88.188,88.284,38197.0
2017-04-25 13:30:00,101.16,101.33,101.05,101.24,82706.0,88.284,88.4324,88.188,88.3538,82706.0
2017-04-25 14:00:00,101.24,101.36,101.2,101.32,49620.0,88.3538,88.4585,88.3189,88.4236,49620.0
2017-04-25 14:30:00,101.32,101.43,101.29,101.43,55930.0,88.4236,88.5196,88.3974,88.5196,55930.0
2017-04-25 15:00:00,101.42,101.81,101.41,101.77,68044.0,88.5109,88.8513,88.5022,88.8163,68044.0
2017-04-25 15:30:00,101.76,101.78,101.56,101.71,149925.0,88.8076,88.8251,88.6331,88.764,149925.0
2017-04-26 09:30:00,101.78,101.78,100.93,101.07,36288.0,88.8251,88.8251,88.0833,88.2054,36288.0
2017-04-26 10:00:00,101.06,101.18,100.75,100.82,36668.0,88.1967,88.3014,87.9262,87.9873,36668.0
2017-04-26 10:30:00,100.82,101.0,100.63,100.93,33372.0,87.9873,88.1444,87.8215,88.0833,33372.0
2017-04-26 11:00:00,100.9,101.29,100.86,101.2,22723.0,88.0571,88.3974,88.0222,88.3189,22723.0
2017-04-26 11:30:00,101.19,101.4,101.07,101.16,26380.0,88.3102,88.4934,88.2054,88.284,26380.0
2017-04-26 12:00:00,101.13,101.29,101.07,101.17,20733.0,88.2578,88.3974,88.2054,88.2927,20733.0
2017-04-26 12:30:00,101.18,101.31,101.12,101.28,17072.0,88.3014,88.4149,88.2491,88.3887,17072.0
2017-04-26 13:00:00,101.29,101.43,101.25,101.25,20999.0,88.3974,88.5196,88.3625,88.3625,20999.0
2017-04-26 13:30:00,101.23,101.3,101.05,101.09,23428.0,88.3451,88.4062,88.188,88.2229,23428.0
2017-04-26 14:00:00,101.06,101.33,101.02,101.28,28653.0,88.1967,88.4324,88.1618,88.3887,28653.0
2017-04-26 14:30:00,101.27,101.44,101.24,101.26,37664.0,88.38,88.5284,88.3538,88.3713,37664.0
2017-04-26 15:00:00,101.24,101.39,100.91,101.06,53689.0,88.3538,88.4847,88.0658,88.1967,53689.0
2017-04-26 15:30:00,101.06,101.06,100.71,100.8,109834.0,88.1967,88.1967,87.8913,87.9698,109834.0
2017-04-27 09:30:00,101.29,102.5,101.29,102.1,199837.0,88.3974,89.4534,88.3974,89.1043,199837.0
2017-04-27 10:00:00,102.12,103.1,101.96,103.05,251355.0,89.1218,89.9771,88.9822,89.9334,251355.0
2017-04-27 10:30:00,103.09,103.63,102.63,102.76,166884.0,89.9683,90.4396,89.5669,89.6803,166884.0
2017-04-27 11:00:00,102.74,102.93,101.89,102.5,178396.0,89.6629,89.8287,88.9211,89.4534,178396.0
2017-04-27 11:30:00,102.46,102.7,101.82,102.63,86168.0,89.4185,89.628,88.86,89.5669,86168.0
2017-04-27 12:00:00,102.68,103.18,102.55,103.14,55945.0,89.6105,90.0469,89.4971,90.012,55945.0
2017-04-27 12:30:00,103.13,103.42,103.05,103.32,57024.0,90.0032,90.2563,89.9334,90.1691,57024.0
2017-04-27 13:00:00,103.3,103.3,102.9,103.04,50068.0,90.1516,90.1516,89.8025,89.9247,50068.0
2017-04-27 13:30:00,103.04,103.35,102.87,103.28,69542.0,89.9247,90.1952,89.7763,90.1342,69542.0
2017-04-27 14:00:00,103.28,103.75,103.28,103.54,83545.0,90.1342,90.5443,90.1342,90.3611,83545.0
2017-04-27 14:30:00,103.52,103.79,103.33,103.59,298675.0,90.3436,90.5792,90.1778,90.4047,298675.0
2017-04-27 15:00:00,103.54,104.12,103.41,104.11,148609.0,90.3611,90.8672,90.2476,90.8585,148609.0
2017-04-27 15:30:00,104.11,104.22,103.23,103.55,536460.0,90.8585,90.9545,90.0905,90.3698,536460.0
2017-04-28 09:30:00,100.21,103.98,98.84,99.71,437039.0,87.4549,90.7451,86.2593,87.0186,437039.0
2017-04-28 10:00:00,99.71,100.12,98.88,98.88,191136.0,87.0186,87.3764,86.2942,86.2942,191136.0
2017-04-28 10:30:00,98.89,98.89,97.84,98.62,213642.0,86.3029,86.3029,85.3866,86.0673,213642.0
2017-04-28 11:00:00,98.61,98.85,98.08,98.31,109099.0,86.0586,86.268,85.596,85.7968,109099.0
2017-04-28 11:30:00,98.31,98.8,98.1,98.31,94703.0,85.7968,86.2244,85.6135,85.7968,94703.0
2017-04-28 12:00:00,98.29,98.34,97.89,98.01,124218.0,85.7793,85.8229,85.4302,85.5349,124218.0
2017-04-28 12:30:00,98.04,98.23,97.98,98.1,171851.0,85.5611,85.7269,85.5088,85.6135,171851.0
2017-04-28 13:00:00,98.09,98.35,98.04,98.35,74124.0,85.6048,85.8317,85.5611,85.8317,74124.0
2017-04-28 13:30:00,98.36,98.36,97.99,98.0,109720.0,85.8404,85.8404,85.5175,85.5262,109720.0
2017-04-28 14:00:00,97.99,98.25,97.91,98.0,64053.0,85.5175,85.7444,85.4477,85.5262,64053.0
2017-04-28 14:30:00,98.01,98.33,97.96,98.23,109824.0,85.5349,85.8142,85.4913,85.7269,109824.0
2017-04-28 15:00:00,98.25,98.35,98.12,98.21,202208.0,85.7444,85.8317,85.6309,85.7095,202208.0
2017-04-28 15:30:00,98.21,98.4,98.11,98.22,312299.0,85.7095,85.8753,85.6222,85.7182,312299.0
2017-05-01 09:30:00,98.71,99.5,98.51,99.14,95704.0,86.1458,86.8353,85.9713,86.5211,95704.0
2017-05-01 10:00:00,99.13,99.13,97.47,97.69,168439.0,86.5124,86.5124,85.0637,85.2557,168439.0
2017-05-01 10:30:00,97.73,98.4,97.73,98.1,121253.0,85.2906,85.8753,85.2906,85.6135,121253.0
2017-05-01 11:00:00,98.09,98.4,97.92,98.4,112394.0,85.6048,85.8753,85.4564,85.8753,112394.0
2017-05-01 11:30:00,98.42,98.76,98.42,98.7,96288.0,85.8927,86.1895,85.8927,86.1371,96288.0
2017-05-01 12:00:00,98.72,99.08,98.67,98.97,61519.0,86.1546,86.4687,86.1109,86.3727,61519.0
2017-05-01 12:30:00,98.97,99.23,98.7,98.97,63549.0,86.3727,86.5996,86.1371,86.3727,63549.0
2017-05-01 13:00:00,98.99,99.09,98.84,99.01,95740.0,86.3902,86.4775,86.2593,86.4077,95740.0
2017-05-01 13:30:00,99.01,99.31,98.97,99.24,109858.0,86.4077,86.6695,86.3727,86.6084,109858.0
2017-05-01 14:00:00,99.25,99.38,99.07,99.22,68428.0,86.6171,86.7306,86.46,86.5909,68428.0
2017-05-01 14:30:00,99.17,99.23,99.01,99.17,79860.0,86.5473,86.5996,86.4077,86.5473,79860.0
2017-05-01 15:00:00,99.18,99.3,99.13,99.19,105545.0,86.556,86.6607,86.5124,86.5647,105545.0
2017-05-01 15:30:00,99.21,99.36,99.14,99.17,245300.0,86.5822,86.7131,86.5211,86.5473,245300.0
2017-05-02 09:30:00,99.37,99.64,98.68,98.73,125515.0,86.7218,86.9575,86.1197,86.1633,125515.0
2017-05-02 10:00:00,98.71,99.5,98.47,99.3,100412.0,86.1458,86.8353,85.9364,86.6607,100412.0
2017-05-02 10:30:00,99.35,99.35,99.09,99.23,74534.0,86.7044,86.7044,86.4775,86.5996,74534.0
2017-05-02 11:00:00,99.23,99.35,99.11,99.35,62262.0,86.5996,86.7044,86.4949,86.7044,62262.0
2017-05-02 11:30:00,99.36,99.36,99.14,99.22,59884.0,86.7131,86.7131,86.5211,86.5909,59884.0
2017-05-02 12:00:00,99.23,99.31,99.16,99.3,34106.0,86.5996,86.6695,86.5386,86.6607,34106.0
2017-05-02 12:30:00,99.32,99.33,99.15,99.29,33077.0,86.6782,86.6869,86.5298,86.652,33077.0
2017-05-02 13:00:00,99.29,99.33,99.15,99.2,40522.0,86.652,86.6869,86.5298,86.5735,40522.0
2017-05-02 13:30:00,99.22,99.25,99.08,99.1,34013.0,86.5909,86.6171,86.4687,86.4862,34013.0
2017-05-02 14:00:00,99.11,99.15,98.94,98.95,37963.0,86.4949,86.5298,86.3466,86.3553,37963.0
2017-05-02 14:30:00,98.94,99.25,98.87,99.17,50254.0,86.3466,86.6171,86.2855,86.5473,50254.0
2017-05-02 15:00:00,99.17,99.46,99.02,99.41,82387.0,86.5473,86.8004,86.4164,86.7567,82387.0
2017-05-02 15:30:00,99.39,99.79,99.39,99.72,271947.0,86.7393,87.0884,86.7393,87.0273,271947.0
2017-05-03 09:30:00,99.4,99.9,99.08,99.56,56221.0,86.748,87.1844,86.4687,86.8876,56221.0
2017-05-03 10:00:00,99.58,99.8,99.33,99.72,57138.0,86.9051,87.0971,86.6869,87.0273,57138.0
2017-05-03 10:30:00,99.72,99.95,99.32,99.44,57405.0,87.0273,87.228,86.6782,86.7829,57405.0
2017-05-03 11:00:00,99.43,99.92,99.37,99.76,38391.0,86.7742,87.2018,86.7218,87.0622,38391.0
2017-05-03 11:30:00,99.79,99.85,99.67,99.81,73344.0,87.0884,87.1407,86.9836,87.1058,73344.0
2017-05-03 12:00:00,99.8,99.83,99.62,99.67,41023.0,87.0971,87.1233,86.94,86.9836,41023.0
2017-05-03 12:30:00,99.7,99.96,99.63,99.94,20660.0,87.0098,87.2367,86.9487,87.2193,20660.0
2017-05-03 13:00:00,99.93,100.0,99.9,99.96,30317.0,87.2106,87.2716,87.1844,87.2367,30317.0
2017-05-03 13:30:00,99.95,100.02,99.78,99.78,33773.0,87.228,87.2891,87.0796,87.0796,33773.0
2017-05-03 14:00:00,99.8,100.02,99.56,99.59,45322.0,87.0971,87.2891,86.8876,86.9138,45322.0
2017-05-03 14:30:00,99.58,99.66,99.28,99.29,58568.0,86.9051,86.9749,86.6433,86.652,58568.0
2017-05-03 15:00:00,99.31,99.47,99.27,99.4,38955.0,86.6695,86.8091,86.6346,86.748,38955.0
2017-05-03 15:30:00,99.41,99.58,99.31,99.46,121892.0,86.7567,86.9051,86.6695,86.8004,121892.0
2017-05-04 09:30:00,100.2,100.36,99.6,99.84,64696.0,87.4462,87.5858,86.9226,87.132,64696.0
2017-05-04 10:00:00,99.81,100.47,99.65,100.43,50103.0,87.1058,87.6818,86.9662,87.6469,50103.0
2017-05-04 10:30:00,100.41,100.41,99.69,99.84,55972.0,87.6295,87.6295,87.0011,87.132,55972.0
2017-05-04 11:00:00,99.83,100.48,99.83,100.46,60840.0,87.1233,87.6905,87.1233,87.6731,60840.0
2017-05-04 11:30:00,100.46,100.6,100.34,100.37,30802.0,87.6731,87.7953,87.5684,87.5945,30802.0
2017-05-04 12:00:00,100.36,100.36,99.59,99.71,38101.0,87.5858,87.5858,86.9138,87.0186,38101.0
2017-05-04 12:30:00,99.69,100.18,99.64,100.15,24880.0,87.0011,87.4287,86.9575,87.4025,24880.0
2017-05-04 13:00:00,100.16,100.32,100.05,100.32,51951.0,87.4113,87.5509,87.3153,87.5509,51951.0
2017-05-04 13:30:00,100.31,100.48,100.24,100.4,24184.0,87.5422,87.6905,87.4811,87.6207,24184.0
2017-05-04 14:00:00,100.4,100.51,100.29,100.45,26454.0,87.6207,87.7167,87.5247,87.6644,26454.0
2017-05-04 14:30:00,100.43,100.61,100.38,100.4,28999.0,87.6469,87.804,87.6033,87.6207,28999.0
2017-05-04 15:00:00,100.38,100.59,100.38,100.48,38854.0,87.6033,87.7865,87.6033,87.6905,38854.0
2017-05-04 15:30:00,100.48,100.85,100.48,100.81,184994.0,87.6905,88.0134,87.6905,87.9785,184994.0
2017-05-05 09:30:00,101.47,101.8,100.69,100.69,136328.0,88.5545,88.8425,87.8738,87.8738,136328.0
2017-05-05 10:00:00,100.7,100.7,99.85,100.08,111654.0,87.8825,87.8825,87.1407,87.3415,111654.0
2017-05-05 10:30:00,100.06,100.28,99.8,100.23,38778.0,87.324,87.516,87.0971,87.4724,38778.0
2017-05-05 11:00:00,100.27,100.75,100.27,100.68,28147.0,87.5073,87.9262,87.5073,87.8651,28147.0
2017-05-05 11:30:00,100.7,100.85,100.66,100.7,47663.0,87.8825,88.0134,87.8476,87.8825,47663.0
2017-05-05 12:00:00,100.68,100.72,100.17,100.25,40695.0,87.8651,87.9,87.42,87.4898,40695.0
2017-05-05 12:30:00,100.23,100.76,100.14,100.76,29408.0,87.4724,87.9349,87.3938,87.9349,29408.0
2017-05-05 13:00:00,100.74,100.87,100.63,100.8,41026.0,87.9175,88.0309,87.8215,87.9698,41026.0
2017-05-05 13:30:00,100.81,100.87,100.69,100.74,26564.0,87.9785,88.0309,87.8738,87.9175,26564.0
2017-05-05 14:00:00,100.77,100.92,100.73,100.8,34298.0,87.9436,88.0745,87.9087,87.9698,34298.0
2017-05-05 14:30:00,100.78,100.85,100.67,100.8,36068.0,87.9524,88.0134,87.8564,87.9698,36068.0
2017-05-05 15:00:00,100.81,100.93,100.76,100.85,53242.0,87.9785,88.0833,87.9349,88.0134,53242.0
2017-05-05 15:30:00,100.85,101.02,100.84,100.94,111794.0,88.0134,88.1618,88.0047,88.092,111794.0
2017-05-08 09:30:00,101.01,101.03,100.4,100.57,52291.0,88.1531,88.1705,87.6207,87.7691,52291.0
2017-05-08 10:00:00,100.56,100.84,100.36,100.49,51714.0,87.7604,88.0047,87.5858,87.6993,51714.0
2017-05-08 10:30:00,100.48,100.64,100.25,100.45,35313.0,87.6905,87.8302,87.4898,87.6644,35313.0
2017-05-08 11:00:00,100.43,100.73,100.4,100.5,38848.0,87.6469,87.9087,87.6207,87.708,38848.0
2017-05-08 11:30:00,100.52,100.6,100.37,100.4,31304.0,87.7255,87.7953,87.5945,87.6207,31304.0
2017-05-08 12:00:00,100.39,100.56,100.33,100.35,21621.0,87.612,87.7604,87.5596,87.5771,21621.0
2017-05-08 12:30:00,100.36,100.59,100.35,100.43,20746.0,87.5858,87.7865,87.5771,87.6469,20746.0
2017-05-08 13:00:00,100.41,100.52,100.36,100.49,24356.0,87.6295,87.7255,87.5858,87.6993,24356.0
2017-05-08 13:30:00,100.48,100.59,100.36,100.53,27260.0,87.6905,87.7865,87.5858,87.7342,27260.0
2017-05-08 14:00:00,100.5,100.59,100.44,100.55,34600.0,87.708,87.7865,87.6556,87.7516,34600.0
2017-05-08 14:30:00,100.53,100.7,100.52,100.64,47844.0,87.7342,87.8825,87.7255,87.8302,47844.0
2017-05-08 15:00:00,100.64,100.75,100.56,100.61,76718.0,87.8302,87.9262,87.7604,87.804,76718.0
2017-05-08 15:30:00,100.61,100.69,100.47,100.5,282709.0,87.804,87.8738,87.6818,87.708,282709.0
2017-05-09 09:30:00,100.7,101.47,100.61,101.38,86282.0,87.8825,88.5545,87.804,88.476,86282.0
2017-05-09 10:00:00,101.39,101.39,100.98,101.12,77636.0,88.4847,88.4847,88.1269,88.2491,77636.0
2017-05-09 10:30:00,101.12,101.13,100.82,101.04,35618.0,88.2491,88.2578,87.9873,88.1793,35618.0
2017-05-09 11:00:00,101.06,101.22,100.85,100.89,30571.0,88.1967,88.3364,88.0134,88.0484,30571.0
2017-05-09 11:30:00,100.93,100.96,100.72,100.85,27866.0,88.0833,88.1094,87.9,88.0134,27866.0
2017-05-09 12:00:00,100.84,101.08,100.83,100.93,27533.0,88.0047,88.2142,87.996,88.0833,27533.0
2017-05-09 12:30:00,100.9,100.92,100.69,100.74,20000.0,88.0571,88.0745,87.8738,87.9175,20000.0
2017-05-09 13:00:00,100.74,100.82,100.63,100.64,29351.0,87.9175,87.9873,87.8215,87.8302,29351.0
2017-05-09 13:30:00,100.65,100.95,100.63,100.95,43852.0,87.8389,88.1007,87.8215,88.1007,43852.0
2017-05-09 14:00:00,100.96,101.04,100.87,100.88,33664.0,88.1094,88.1793,88.0309,88.0396,33664.0
2017-05-09 14:30:00,100.86,101.04,100.86,100.91,48299.0,88.0222,88.1793,88.0222,88.0658,48299.0
2017-05-09 15:00:00,100.9,100.92,100.8,100.88,36242.0,88.0571,88.0745,87.9698,88.0396,36242.0
2017-05-09 15:30:00,100.87,100.87,100.64,100.81,97335.0,88.0309,88.0309,87.8302,87.9785,97335.0
2017-05-10 09:30:00,101.14,101.16,100.45,100.45,59502.0,88.2665,88.284,87.6644,87.6644,59502.0
2017-05-10 10:00:00,100.45,100.7,100.4,100.67,46731.0,87.6644,87.8825,87.6207,87.8564,46731.0
2017-05-10 10:30:00,100.65,100.74,100.54,100.58,26968.0,87.8389,87.9175,87.7429,87.7778,26968.0
2017-05-10 11:00:00,100.58,100.74,100.58,100.68,26960.0,87.7778,87.9175,87.7778,87.8651,26960.0
2017-05-10 11:30:00,100.71,100.75,100.56,100.69,23300.0,87.8913,87.9262,87.7604,87.8738,23300.0
2017-05-10 12:00:00,100.69,100.86,100.65,100.84,55893.0,87.8738,88.0222,87.8389,88.0047,55893.0
2017-05-10 12:30:00,100.87,101.29,100.86,101.14,90371.0,88.0309,88.3974,88.0222,88.2665,90371.0
2017-05-10 13:00:00,101.13,101.14,100.78,100.86,32342.0,88.2578,88.2665,87.9524,88.0222,32342.0
2017-05-10 13:30:00,100.87,101.01,100.56,100.61,42439.0,88.0309,88.1531,87.7604,87.804,42439.0
2017-05-10 14:00:00,100.61,100.82,100.55,100.6,134523.0,87.804,87.9873,87.7516,87.7953,134523.0
2017-05-10 14:30:00,100.59,100.91,100.59,100.76,115084.0,87.7865,88.0658,87.7865,87.9349,115084.0
2017-05-10 15:00:00,100.74,100.9,100.65,100.68,68128.0,87.9175,88.0571,87.8389,87.8651,68128.0
2017-05-10 15:30:00,100.67,100.79,100.43,100.76,126592.0,87.8564,87.9611,87.6469,87.9349,126592.0
2017-05-11 09:30:00,100.29,100.54,100.11,100.23,55188.0,87.9961,88.2155,87.8382,87.9435,55188.0
2017-05-11 10:00:00,100.21,100.31,99.77,99.83,57258.0,87.9259,88.0137,87.5399,87.5925,57258.0
2017-05-11 10:30:00,99.81,99.88,99.57,99.82,39516.0,87.575,87.6364,87.3644,87.5838,39516.0
2017-05-11 11:00:00,99.82,100.31,99.73,100.13,27598.0,87.5838,88.0137,87.5048,87.8557,27598.0
2017-05-11 11:30:00,100.1,100.18,99.78,99.95,18979.0,87.8294,87.8996,87.5487,87.6978,18979.0
2017-05-11 12:00:00,99.92,100.03,99.84,100.0,47238.0,87.6715,87.768,87.6013,87.7417,47238.0
2017-05-11 12:30:00,100.04,100.17,99.91,100.11,36245.0,87.7768,87.8908,87.6627,87.8382,36245.0
2017-05-11 13:00:00,100.09,100.19,100.04,100.13,23786.0,87.8207,87.9084,87.7768,87.8557,23786.0
2017-05-11 13:30:00,100.15,100.46,100.13,100.41,21067.0,87.8733,88.1453,87.8557,88.1014,21067.0
2017-05-11 14:00:00,100.4,100.73,100.37,100.64,81097.0,88.0927,88.3822,88.0663,88.3032,81097.0
2017-05-11 14:30:00,100.63,100.63,100.28,100.35,32083.0,88.2945,88.2945,87.9874,88.0488,32083.0
2017-05-11 15:00:00,100.35,100.55,100.31,100.49,77957.0,88.0488,88.2243,88.0137,88.1716,77957.0
2017-05-11 15:30:00,100.48,100.51,100.21,100.26,131778.0,88.1628,88.1892,87.9259,87.9698,131778.0
2017-05-12 09:30:00,100.39,101.0,100.29,100.38,87740.0,88.0839,88.6191,87.9961,88.0751,87740.0
2017-05-12 10:00:00,100.43,100.43,99.88,99.89,43584.0,88.119,88.119,87.6364,87.6452,43584.0
2017-05-12 10:30:00,99.85,100.15,99.75,100.15,28289.0,87.6101,87.8733,87.5223,87.8733,28289.0
2017-05-12 11:00:00,100.12,100.3,100.01,100.09,21888.0,87.847,88.0049,87.7505,87.8207,21888.0
2017-05-12 11:30:00,100.07,100.2,100.04,100.12,20915.0,87.8031,87.9172,87.7768,87.847,20915.0
2017-05-12 12:00:00,100.1,100.22,99.96,100.0,33675.0,87.8294,87.9347,87.7066,87.7417,33675.0
2017-05-12 12:30:00,100.01,100.32,99.88,99.99,36601.0,87.7505,88.0225,87.6364,87.7329,36601.0
2017-05-12 13:00:00,99.99,100.14,99.94,100.04,18999.0,87.7329,87.8645,87.689,87.7768,18999.0
2017-05-12 13:30:00,100.06,100.09,99.87,100.01,20835.0,87.7943,87.8207,87.6276,87.7505,20835.0
2017-05-12 14:00:00,100.02,100.02,99.73,99.81,33892.0,87.7592,87.7592,87.5048,87.575,33892.0
2017-05-12 14:30:00,99.79,99.83,99.57,99.69,45179.0,87.5574,87.5925,87.3644,87.4697,45179.0
2017-05-12 15:00:00,99.7,99.7,99.56,99.56,43019.0,87.4785,87.4785,87.3556,87.3556,43019.0
2017-05-12 15:30:00,99.56,100.08,99.5,100.04,181990.0,87.3556,87.8119,87.303,87.7768,181990.0
2017-05-15 09:30:00,100.09,100.87,100.09,100.77,46966.0,87.8207,88.505,87.8207,88.4173,46966.0
2017-05-15 10:00:00,100.79,100.94,100.4,100.51,29492.0,88.4348,88.5665,88.0927,88.1892,29492.0
2017-05-15 10:30:00,100.56,100.97,100.46,100.92,30553.0,88.233,88.5928,88.1453,88.5489,30553.0
2017-05-15 11:00:00,100.94,101.24,100.86,101.23,54248.0,88.5665,88.8297,88.4963,88.8209,54248.0
2017-05-15 11:30:00,101.21,101.62,101.2,101.61,56503.0,88.8034,89.1631,88.7946,89.1543,56503.0
2017-05-15 12:00:00,101.6,101.81,101.5,101.69,66366.0,89.1456,89.3298,89.0578,89.2245,66366.0
2017-05-15 12:30:00,101.67,101.73,101.47,101.47,142936.0,89.207,89.2596,89.0315,89.0315,142936.0
2017-05-15 13:00:00,101.49,101.61,101.35,101.5,44147.0,89.049,89.1543,88.9262,89.0578,44147.0
2017-05-15 13:30:00,101.5,101.67,101.5,101.58,38797.0,89.0578,89.207,89.0578,89.128,38797.0
2017-05-15 14:00:00,101.56,101.62,101.42,101.44,36281.0,89.1105,89.1631,88.9876,89.0052,36281.0
2017-05-15 14:30:00,101.45,101.61,101.44,101.53,51663.0,89.0139,89.1543,89.0052,89.0841,51663.0
2017-05-15 15:00:00,101.52,101.54,101.44,101.49,98923.0,89.0754,89.0929,89.0052,89.049,98923.0
2017-05-15 15:30:00,101.49,101.5,101.16,101.25,322572.0,89.049,89.0578,88.7595,88.8385,322572.0
2017-05-16 09:30:00,101.67,101.97,101.47,101.7,89882.0,89.207,89.4702,89.0315,89.2333,89882.0
2017-05-16 10:00:00,101.66,101.85,101.63,101.63,62269.0,89.1982,89.3649,89.1719,89.1719,62269.0
2017-05-16 10:30:00,101.63,101.86,101.46,101.74,74608.0,89.1719,89.3737,89.0227,89.2684,74608.0
2017-05-16 11:00:00,101.71,101.86,101.62,101.64,85737.0,89.2421,89.3737,89.1631,89.1806,85737.0
2017-05-16 11:30:00,101.62,101.85,101.58,101.76,46612.0,89.1631,89.3649,89.128,89.2859,46612.0
2017-05-16 12:00:00,101.77,102.04,101.76,101.94,32016.0,89.2947,89.5316,89.2859,89.4439,32016.0
2017-05-16 12:30:00,101.92,101.92,101.8,101.85,27062.0,89.4263,89.4263,89.321,89.3649,27062.0
2017-05-16 13:00:00,101.84,102.01,101.79,101.92,26105.0,89.3561,89.5053,89.3123,89.4263,26105.0
2017-05-16 13:30:00,101.91,101.93,101.76,101.78,25601.0,89.4176,89.4351,89.2859,89.3035,25601.0
2017-05-16 14:00:00,101.8,101.82,101.71,101.73,26589.0,89.321,89.3386,89.2421,89.2596,26589.0
2017-05-16 14:30:00,101.72,101.94,101.71,101.94,58941.0,89.2508,89.4439,89.2421,89.4439,58941.0
2017-05-16 15:00:00,101.95,102.11,101.83,102.06,110365.0,89.4526,89.593,89.3474,89.5492,110365.0
2017-05-16 15:30:00,102.06,102.37,101.93,102.34,242920.0,89.5492,89.8212,89.4351,89.7948,242920.0
2017-05-17 09:30:00,101.42,101.5,100.66,100.87,54123.0,88.9876,89.0578,88.3208,88.505,54123.0
2017-05-17 10:00:00,100.83,101.53,100.76,101.19,94798.0,88.4699,89.0841,88.4085,88.7858,94798.0
2017-05-17 10:30:00,101.17,101.29,100.54,100.61,61592.0,88.7683,88.8736,88.2155,88.2769,61592.0
2017-05-17 11:00:00,100.68,101.07,100.44,100.79,51041.0,88.3383,88.6805,88.1277,88.4348,51041.0
2017-05-17 11:30:00,100.8,100.87,100.46,100.71,30648.0,88.4436,88.505,88.1453,88.3647,30648.0
2017-05-17 12:00:00,100.71,100.74,100.48,100.71,25466.0,88.3647,88.391,88.1628,88.3647,25466.0
2017-05-17 12:30:00,100.72,100.97,100.65,100.97,25067.0,88.3734,88.5928,88.312,88.5928,25067.0
2017-05-17 13:00:00,100.99,101.0,100.63,100.7,39426.0,88.6103,88.6191,88.2945,88.3559,39426.0
2017-05-17 13:30:00,100.71,100.71,100.48,100.5,39567.0,88.3647,88.3647,88.1628,88.1804,39567.0
2017-05-17 14:00:00,100.54,100.68,100.24,100.25,83509.0,88.2155,88.3383,87.9523,87.961,83509.0
2017-05-17 14:30:00,100.27,100.36,100.12,100.34,88426.0,87.9786,88.0576,87.847,88.04,88426.0
2017-05-17 15:00:00,100.32,100.34,99.92,100.17,141940.0,88.0225,88.04,87.6715,87.8908,141940.0
2017-05-17 15:30:00,100.16,100.32,99.83,99.88,201708.0,87.8821,88.0225,87.5925,87.6364,201708.0
2017-05-18 09:30:00,99.65,100.58,99.16,99.78,121540.0,87.4346,88.2506,87.0047,87.5487,121540.0
2017-05-18 10:00:00,99.83,100.57,99.2,100.26,142754.0,87.5925,88.2418,87.0398,87.9698,142754.0
2017-05-18 10:30:00,100.29,100.56,100.21,100.28,98055.0,87.9961,88.233,87.9259,87.9874,98055.0
2017-05-18 11:00:00,100.3,100.44,100.19,100.26,43866.0,88.0049,88.1277,87.9084,87.9698,43866.0
2017-05-18 11:30:00,100.28,100.3,100.0,100.05,73422.0,87.9874,88.0049,87.7417,87.7856,73422.0
2017-05-18 12:00:00,100.06,100.16,99.91,100.12,71991.0,87.7943,87.8821,87.6627,87.847,71991.0
2017-05-18 12:30:00,100.11,100.35,100.1,100.34,88577.0,87.8382,88.0488,87.8294,88.04,88577.0
2017-05-18 13:00:00,100.34,100.42,99.94,100.09,57196.0,88.04,88.1102,87.689,87.8207,57196.0
2017-05-18 13:30:00,100.07,100.72,99.98,100.57,30789.0,87.8031,88.3734,87.7241,88.2418,30789.0
2017-05-18 14:00:00,100.57,100.94,100.56,100.85,48477.0,88.2418,88.5665,88.233,88.4875,48477.0
2017-05-18 14:30:00,100.87,101.12,100.69,100.79,57680.0,88.505,88.7244,88.3471,88.4348,57680.0
2017-05-18 15:00:00,100.81,100.83,100.49,100.72,74099.0,88.4524,88.4699,88.1716,88.3734,74099.0
2017-05-18 15:30:00,100.76,101.0,100.6,100.85,128584.0,88.4085,88.6191,88.2681,88.4875,128584.0
2017-05-19 09:30:00,101.36,101.97,101.1,101.77,154369.0,88.935,89.4702,88.7068,89.2947,154369.0
2017-05-19 10:00:00,101.82,102.56,101.76,102.52,73512.0,89.3386,89.9879,89.2859,89.9528,73512.0
2017-05-19 10:30:00,102.49,102.49,102.14,102.27,38142.0,89.9265,89.9265,89.6194,89.7334,38142.0
2017-05-19 11:00:00,102.29,102.47,102.23,102.4,45776.0,89.751,89.9089,89.6983,89.8475,45776.0
2017-05-19 11:30:00,102.37,102.37,101.99,102.32,31857.0,89.8212,89.8212,89.4877,89.7773,31857.0
2017-05-19 12:00:00,102.33,102.4,102.23,102.31,24279.0,89.7861,89.8475,89.6983,89.7685,24279.0
2017-05-19 12:30:00,102.31,102.36,102.13,102.18,31841.0,89.7685,89.8124,89.6106,89.6545,31841.0
2017-05-19 13:00:00,102.18,102.35,102.13,102.33,23007.0,89.6545,89.8036,89.6106,89.7861,23007.0
2017-05-19 13:30:00,102.33,102.34,102.25,102.27,18387.0,89.7861,89.7948,89.7159,89.7334,18387.0
2017-05-19 14:00:00,102.28,102.39,102.15,102.28,27492.0,89.7422,89.8387,89.6281,89.7422,27492.0
2017-05-19 14:30:00,102.26,102.36,102.2,102.2,30462.0,89.7246,89.8124,89.672,89.672,30462.0
2017-05-19 15:00:00,102.22,102.24,101.91,101.93,45581.0,89.6896,89.7071,89.4176,89.4351,45581.0
2017-05-19 15:30:00,101.95,101.98,101.63,101.78,142135.0,89.4526,89.479,89.1719,89.3035,142135.0
2017-05-22 09:30:00,102.16,102.52,101.63,101.81,51161.0,89.6369,89.9528,89.1719,89.3298,51161.0
2017-05-22 10:00:00,101.81,102.5,101.81,102.45,29637.0,89.3298,89.9352,89.3298,89.8914,29637.0
2017-05-22 10:30:00,102.43,102.55,102.2,102.48,45141.0,89.8738,89.9791,89.672,89.9177,45141.0
2017-05-22 11:00:00,102.48,102.83,102.44,102.83,21585.0,89.9177,90.2248,89.8826,90.2248,21585.0
2017-05-22 11:30:00,102.8,102.88,102.56,102.69,17555.0,90.1985,90.2686,89.9879,90.1019,17555.0
2017-05-22 12:00:00,102.68,102.87,102.64,102.75,14777.0,90.0932,90.2599,90.0581,90.1546,14777.0
2017-05-22 12:30:00,102.75,102.78,102.5,102.54,18453.0,90.1546,90.1809,89.9352,89.9703,18453.0
2017-05-22 13:00:00,102.53,102.54,102.35,102.35,20030.0,89.9616,89.9703,89.8036,89.8036,20030.0
2017-05-22 13:30:00,102.37,102.58,102.35,102.45,33319.0,89.8212,90.0054,89.8036,89.8914,33319.0
2017-05-22 14:00:00,102.43,102.65,102.35,102.62,17279.0,89.8738,90.0668,89.8036,90.0405,17279.0
2017-05-22 14:30:00,102.59,102.81,102.57,102.72,16193.0,90.0142,90.2072,89.9966,90.1283,16193.0
2017-05-22 15:00:00,102.71,102.78,102.58,102.59,39823.0,90.1195,90.1809,90.0054,90.0142,39823.0
2017-05-22 15:30:00,102.59,102.81,102.59,102.71,101563.0,90.0142,90.2072,90.0142,90.1195,101563.0
2017-05-23 09:30:00,102.97,102.97,102.04,102.12,79313.0,90.3476,90.3476,89.5316,89.6018,79313.0
2017-05-23 10:00:00,102.13,102.45,102.12,102.37,42846.0,89.6106,89.8914,89.6018,89.8212,42846.0
2017-05-23 10:30:00,102.34,102.6,102.18,102.6,50687.0,89.7948,90.023,89.6545,90.023,50687.0
2017-05-23 11:00:00,102.61,102.93,102.57,102.93,33948.0,90.0317,90.3125,89.9966,90.3125,33948.0
2017-05-23 11:30:00,102.95,103.08,102.81,102.91,36898.0,90.3301,90.4441,90.2072,90.295,36898.0
2017-05-23 12:00:00,102.87,102.91,102.42,102.42,67059.0,90.2599,90.295,89.865,89.865,67059.0
2017-05-23 12:30:00,102.41,102.63,102.3,102.42,33859.0,89.8563,90.0493,89.7597,89.865,33859.0
2017-05-23 13:00:00,102.43,102.49,102.34,102.36,17488.0,89.8738,89.9265,89.7948,89.8124,17488.0
2017-05-23 13:30:00,102.32,102.39,102.22,102.28,24736.0,89.7773,89.8387,89.6896,89.7422,24736.0
2017-05-23 14:00:00,102.28,102.42,102.18,102.37,80743.0,89.7422,89.865,89.6545,89.8212,80743.0
2017-05-23 14:30:00,102.35,102.55,102.34,102.51,24830.0,89.8036,89.9791,89.7948,89.944,24830.0
2017-05-23 15:00:00,102.51,102.65,102.47,102.48,136353.0,89.944,90.0668,89.9089,89.9177,136353.0
2017-05-23 15:30:00,102.48,102.57,102.45,102.49,123739.0,89.9177,89.9966,89.8914,89.9265,123739.0
2017-05-24 09:30:00,103.11,103.64,103.11,103.27,35433.0,90.4705,90.9355,90.4705,90.6108,35433.0
2017-05-24 10:00:00,103.09,103.2,102.62,102.62,18479.0,90.4529,90.5494,90.0405,90.0405,18479.0
2017-05-24 10:30:00,102.68,102.93,102.61,102.9,13401.0,90.0932,90.3125,90.0317,90.2862,13401.0
2017-05-24 11:00:00,102.9,103.09,102.83,103.07,52778.0,90.2862,90.4529,90.2248,90.4354,52778.0
2017-05-24 11:30:00,103.13,103.48,103.13,103.19,25243.0,90.488,90.7951,90.488,90.5406,25243.0
2017-05-24 12:00:00,103.23,103.28,103.17,103.21,15815.0,90.5757,90.6196,90.5231,90.5582,15815.0
2017-05-24 12:30:00,103.21,103.22,103.12,103.2,12089.0,90.5582,90.567,90.4792,90.5494,12089.0
2017-05-24 13:00:00,103.2,103.2,103.0,103.02,17007.0,90.5494,90.5494,90.3739,90.3915,17007.0
2017-05-24 13:30:00,103.0,103.12,103.0,103.1,16150.0,90.3739,90.4792,90.3739,90.4617,16150.0
2017-05-24 14:00:00,103.11,103.25,102.98,103.18,28043.0,90.4705,90.5933,90.3564,90.5319,28043.0
2017-05-24 14:30:00,103.15,103.17,103.03,103.15,22872.0,90.5055,90.5231,90.4003,90.5055,22872.0
2017-05-24 15:00:00,103.17,103.42,103.13,103.38,37975.0,90.5231,90.7425,90.488,90.7074,37975.0
2017-05-24 15:30:00,103.38,103.51,103.24,103.28,192033.0,90.7074,90.8214,90.5845,90.6196,192033.0
2017-05-25 09:30:00,103.5,103.83,103.35,103.58,45711.0,90.8126,91.1022,90.681,90.8828,45711.0
2017-05-25 10:00:00,103.58,104.59,103.58,104.49,52363.0,90.8828,91.769,90.8828,91.6813,52363.0
2017-05-25 10:30:00,104.52,104.72,104.26,104.49,31132.0,91.7076,91.8831,91.4795,91.6813,31132.0
2017-05-25 11:00:00,104.48,104.65,104.36,104.37,28549.0,91.6725,91.8217,91.5672,91.576,28549.0
2017-05-25 11:30:00,104.39,104.44,104.21,104.35,22470.0,91.5935,91.6374,91.4356,91.5584,22470.0
2017-05-25 12:00:00,104.31,104.67,104.3,104.66,19223.0,91.5234,91.8392,91.5146,91.8304,19223.0
2017-05-25 12:30:00,104.64,104.79,104.56,104.76,17976.0,91.8129,91.9445,91.7427,91.9182,17976.0
2017-05-25 13:00:00,104.73,104.92,104.69,104.72,41900.0,91.8919,92.0586,91.8568,91.8831,41900.0
2017-05-25 13:30:00,104.72,104.94,104.63,104.92,25274.0,91.8831,92.0761,91.8041,92.0586,25274.0
2017-05-25 14:00:00,104.92,105.07,104.91,104.95,35681.0,92.0586,92.1902,92.0498,92.0849,35681.0
2017-05-25 14:30:00,104.94,105.14,104.89,105.03,32731.0,92.0761,92.2516,92.0323,92.1551,32731.0
2017-05-25 15:00:00,105.03,105.05,104.78,104.87,42780.0,92.1551,92.1726,91.9357,92.0147,42780.0
2017-05-25 15:30:00,104.85,105.12,104.77,104.85,91734.0,91.9972,92.2341,91.927,91.9972,91734.0
2017-05-26 09:30:00,104.75,104.75,103.95,104.0,64191.0,91.9094,91.9094,91.2075,91.2514,64191.0
2017-05-26 10:00:00,104.03,104.29,103.9,104.16,36435.0,91.2777,91.5058,91.1636,91.3917,36435.0
2017-05-26 10:30:00,104.17,104.41,104.17,104.36,27470.0,91.4005,91.6111,91.4005,91.5672,27470.0
2017-05-26 11:00:00,104.37,104.62,104.32,104.53,23548.0,91.576,91.7954,91.5321,91.7164,23548.0
2017-05-26 11:30:00,104.56,104.65,104.33,104.37,18732.0,91.7427,91.8217,91.5409,91.576,18732.0
2017-05-26 12:00:00,104.38,104.56,104.31,104.52,16314.0,91.5848,91.7427,91.5234,91.7076,16314.0
2017-05-26 12:30:00,104.53,104.59,104.51,104.55,14535.0,91.7164,91.769,91.6988,91.7339,14535.0
2017-05-26 13:00:00,104.55,104.61,104.49,104.5,19904.0,91.7339,91.7866,91.6813,91.6901,19904.0
2017-05-26 13:30:00,104.53,104.55,104.43,104.52,20349.0,91.7164,91.7339,91.6286,91.7076,20349.0
2017-05-26 14:00:00,104.55,104.69,104.49,104.65,10443.0,91.7339,91.8568,91.6813,91.8217,10443.0
2017-05-26 14:30:00,104.62,104.68,104.5,104.6,25346.0,91.7954,91.848,91.6901,91.7778,25346.0
2017-05-26 15:00:00,104.61,104.75,104.47,104.75,36397.0,91.7866,91.9094,91.6637,91.9094,36397.0
2017-05-26 15:30:00,104.74,104.8,104.64,104.74,81847.0,91.9006,91.9533,91.8129,91.9006,81847.0
2017-05-30 09:30:00,104.85,105.67,104.85,105.1,45217.0,91.9972,92.7166,91.9972,92.2165,45217.0
2017-05-30 10:00:00,105.06,105.2,104.57,104.99,51405.0,92.1814,92.3043,91.7515,92.12,51405.0
2017-05-30 10:30:00,105.01,105.13,104.72,104.73,33213.0,92.1375,92.2428,91.8831,91.8919,33213.0
2017-05-30 11:00:00,104.74,104.9,104.67,104.79,33830.0,91.9006,92.041,91.8392,91.9445,33830.0
2017-05-30 11:30:00,104.81,105.02,104.8,104.92,27068.0,91.9621,92.1463,91.9533,92.0586,27068.0
2017-05-30 12:00:00,104.95,105.05,104.87,104.93,25009.0,92.0849,92.1726,92.0147,92.0674,25009.0
2017-05-30 12:30:00,104.94,105.06,104.91,105.06,24992.0,92.0761,92.1814,92.0498,92.1814,24992.0
2017-05-30 13:00:00,105.03,105.29,104.9,105.14,38278.0,92.1551,92.3832,92.041,92.2516,38278.0
2017-05-30 13:30:00,105.11,105.17,104.9,104.91,49659.0,92.2253,92.2779,92.041,92.0498,49659.0
2017-05-30 14:00:00,104.91,104.91,104.75,104.75,26598.0,92.0498,92.0498,91.9094,91.9094,26598.0
2017-05-30 14:30:00,104.72,104.72,104.6,104.66,30878.0,91.8831,91.8831,91.7778,91.8304,30878.0
2017-05-30 15:00:00,104.65,104.69,104.53,104.55,48423.0,91.8217,91.8568,91.7164,91.7339,48423.0
2017-05-30 15:30:00,104.6,104.75,104.52,104.55,184300.0,91.7778,91.9094,91.7076,91.7339,184300.0
2017-05-31 09:30:00,105.1,105.15,104.0,104.16,69555.0,92.2165,92.2604,91.2514,91.3917,69555.0
2017-05-31 10:00:00,104.21,104.21,103.58,104.06,119635.0,91.4356,91.4356,90.8828,91.304,119635.0
2017-05-31 10:30:00,104.08,104.72,104.06,104.63,194998.0,91.3215,91.8831,91.304,91.8041,194998.0
2017-05-31 11:00:00,104.61,104.66,103.99,104.19,103371.0,91.7866,91.8304,91.2426,91.4181,103371.0
2017-05-31 11:30:00,104.22,104.24,103.96,104.19,71026.0,91.4444,91.4619,91.2163,91.4181,71026.0
2017-05-31 12:00:00,104.2,104.48,103.71,103.74,76101.0,91.4268,91.6725,90.9969,91.0232,76101.0
2017-05-31 12:30:00,103.78,103.97,103.51,103.6,58864.0,91.0583,91.225,90.8214,90.9004,58864.0
2017-05-31 13:00:00,103.59,103.87,103.54,103.71,41888.0,90.8916,91.1373,90.8477,90.9969,41888.0
2017-05-31 13:30:00,103.73,103.84,103.64,103.66,46610.0,91.0145,91.111,90.9355,90.953,46610.0
2017-05-31 14:00:00,103.67,103.72,103.38,103.66,42635.0,90.9618,91.0057,90.7074,90.953,42635.0
2017-05-31 14:30:00,103.68,103.68,103.5,103.53,46102.0,90.9706,90.9706,90.8126,90.839,46102.0
2017-05-31 15:00:00,103.54,103.76,103.48,103.69,63298.0,90.8477,91.0408,90.7951,90.9794,63298.0
2017-05-31 15:30:00,103.7,104.19,103.69,104.02,310031.0,90.9881,91.4181,90.9794,91.2689,310031.0
2017-06-01 09:30:00,104.0,105.04,104.0,104.75,123987.0,91.2514,92.1639,91.2514,91.9094,123987.0
2017-06-01 10:00:00,104.75,105.0,104.43,104.95,86737.0,91.9094,92.1288,91.6286,92.0849,86737.0
2017-06-01 10:30:00,104.95,105.05,104.59,104.75,82423.0,92.0849,92.1726,91.769,91.9094,82423.0
2017-06-01 11:00:00,104.79,105.09,104.75,104.99,157182.0,91.9445,92.2077,91.9094,92.12,157182.0
2017-06-01 11:30:00,105.04,105.1,104.68,104.74,39202.0,92.1639,92.2165,91.848,91.9006,39202.0
2017-06-01 12:00:00,104.78,105.0,104.68,104.75,54897.0,91.9357,92.1288,91.848,91.9094,54897.0
2017-06-01 12:30:00,104.75,104.96,104.71,104.92,57277.0,91.9094,92.0937,91.8743,92.0586,57277.0
2017-06-01 13:00:00,104.9,104.9,104.47,104.56,38211.0,92.041,92.041,91.6637,91.7427,38211.0
2017-06-01 13:30:00,104.59,104.73,104.55,104.64,35023.0,91.769,91.8919,91.7339,91.8129,35023.0
2017-06-01 14:00:00,104.64,104.66,104.47,104.54,51627.0,91.8129,91.8304,91.6637,91.7252,51627.0
2017-06-01 14:30:00,104.52,104.69,104.5,104.58,44351.0,91.7076,91.8568,91.6901,91.7603,44351.0
2017-06-01 15:00:00,104.58,104.76,104.57,104.66,56366.0,91.7603,91.9182,91.7515,91.8304,56366.0
2017-06-01 15:30:00,104.66,104.86,104.65,104.75,235993.0,91.8304,92.0059,91.8217,91.9094,235993.0
2017-06-02 09:30:00,105.55,105.74,104.82,105.19,117030.0,92.6113,92.7781,91.9708,92.2955,117030.0
2017-06-02 10:00:00,105.21,105.66,104.95,105.4,112014.0,92.313,92.7079,92.0849,92.4797,112014.0
2017-06-02 10:30:00,105.46,105.76,105.24,105.59,122258.0,92.5324,92.7956,92.3394,92.6464,122258.0
2017-06-02 11:00:00,105.58,105.68,105.35,105.57,58491.0,92.6377,92.7254,92.4359,92.6289,58491.0
2017-06-02 11:30:00,105.57,105.79,105.42,105.47,77556.0,92.6289,92.8219,92.4973,92.5412,77556.0
2017-06-02 12:00:00,105.49,105.64,105.44,105.56,42935.0,92.5587,92.6903,92.5148,92.6201,42935.0
2017-06-02 12:30:00,105.54,105.63,105.33,105.35,37856.0,92.6026,92.6815,92.4183,92.4359,37856.0
2017-06-02 13:00:00,105.35,105.54,105.23,105.43,50768.0,92.4359,92.6026,92.3306,92.5061,50768.0
2017-06-02 13:30:00,105.45,105.52,105.42,105.5,72487.0,92.5236,92.585,92.4973,92.5675,72487.0
2017-06-02 14:00:00,105.49,105.78,105.34,105.62,224988.0,92.5587,92.8132,92.4271,92.6728,224988.0
2017-06-02 14:30:00,105.67,105.7,105.51,105.54,106981.0,92.7166,92.743,92.5763,92.6026,106981.0
2017-06-02 15:00:00,105.55,105.66,105.31,105.55,106046.0,92.6113,92.7079,92.4008,92.6113,106046.0
2017-06-02 15:30:00,105.56,105.93,105.47,105.89,239647.0,92.6201,92.9448,92.5412,92.9097,239647.0
2017-06-05 09:30:00,105.9,106.79,105.66,106.66,177479.0,92.9184,93.6993,92.7079,93.5853,177479.0
2017-06-05 10:00:00,106.66,106.7,106.17,106.28,65063.0,93.5853,93.6204,93.1553,93.2519,65063.0
2017-06-05 10:30:00,106.26,106.31,105.99,106.04,73408.0,93.2343,93.2782,92.9974,93.0413,73408.0
2017-06-05 11:00:00,106.07,106.3,105.98,105.99,45901.0,93.0676,93.2694,92.9886,92.9974,45901.0
2017-06-05 11:30:00,106.01,106.1,105.87,105.94,43506.0,93.015,93.0939,92.8921,92.9535,43506.0
2017-06-05 12:00:00,105.92,105.93,105.72,105.83,30952.0,92.936,92.9448,92.7605,92.857,30952.0
2017-06-05 12:30:00,105.86,105.98,105.67,105.67,28613.0,92.8833,92.9886,92.7166,92.7166,28613.0
2017-06-05 13:00:00,105.67,105.75,105.53,105.65,26982.0,92.7166,92.7868,92.5938,92.6991,26982.0
2017-06-05 13:30:00,105.65,106.0,105.6,105.95,31413.0,92.6991,93.0062,92.6552,92.9623,31413.0
2017-06-05 14:00:00,105.93,106.18,105.84,106.13,37360.0,92.9448,93.1641,92.8658,93.1203,37360.0
2017-06-05 14:30:00,106.13,106.21,106.03,106.18,60650.0,93.1203,93.1904,93.0325,93.1641,60650.0
2017-06-05 15:00:00,106.16,106.38,106.14,106.37,78122.0,93.1466,93.3396,93.129,93.3308,78122.0
2017-06-05 15:30:00,106.37,106.57,106.35,106.42,187371.0,93.3308,93.5063,93.3133,93.3747,187371.0
2017-06-06 09:30:00,106.39,107.09,105.69,106.94,52511.0,93.3484,93.9626,92.7342,93.831,52511.0
2017-06-06 10:00:00,106.98,107.45,106.88,107.45,52163.0,93.8661,94.2784,93.7783,94.2784,52163.0
2017-06-06 10:30:00,107.44,107.94,107.43,107.78,47437.0,94.2697,94.7084,94.2609,94.568,47437.0
2017-06-06 11:00:00,107.81,108.18,107.79,108.02,45411.0,94.5943,94.919,94.5768,94.7786,45411.0
2017-06-06 11:30:00,108.02,108.22,107.95,108.07,32109.0,94.7786,94.9541,94.7171,94.8224,32109.0
2017-06-06 12:00:00,108.11,108.28,107.84,107.98,64830.0,94.8575,95.0067,94.6206,94.7435,64830.0
2017-06-06 12:30:00,107.95,108.07,107.89,108.04,29051.0,94.7171,94.8224,94.6645,94.7961,29051.0
2017-06-06 13:00:00,108.04,108.07,107.55,107.55,93557.0,94.7961,94.8224,94.3662,94.3662,93557.0
2017-06-06 13:30:00,107.53,107.69,107.4,107.69,30871.0,94.3486,94.489,94.2346,94.489,30871.0
2017-06-06 14:00:00,107.67,107.81,107.62,107.73,38960.0,94.4715,94.5943,94.4276,94.5241,38960.0
2017-06-06 14:30:00,107.72,107.93,107.67,107.79,39650.0,94.5153,94.6996,94.4715,94.5768,39650.0
2017-06-06 15:00:00,107.8,107.88,107.3,107.34,57618.0,94.5855,94.6557,94.1468,94.1819,57618.0
2017-06-06 15:30:00,107.35,107.82,107.14,107.8,219553.0,94.1907,94.6031,94.0064,94.5855,219553.0
2017-06-07 09:30:00,108.0,108.5,107.84,108.07,48479.0,94.761,95.1997,94.6206,94.8224,48479.0
2017-06-07 10:00:00,108.06,108.08,107.83,107.88,55551.0,94.8137,94.8312,94.6119,94.6557,55551.0
2017-06-07 10:30:00,107.86,108.68,107.82,108.63,48654.0,94.6382,95.3577,94.6031,95.3138,48654.0
2017-06-07 11:00:00,108.64,108.91,107.95,108.0,98554.0,95.3226,95.5595,94.7171,94.761,98554.0
2017-06-07 11:30:00,107.98,108.12,107.84,108.06,79917.0,94.7435,94.8663,94.6206,94.8137,79917.0
2017-06-07 12:00:00,108.07,108.26,107.86,108.22,20059.0,94.8224,94.9891,94.6382,94.9541,20059.0
2017-06-07 12:30:00,108.24,108.34,107.65,107.83,32546.0,94.9716,95.0593,94.4539,94.6119,32546.0
2017-06-07 13:00:00,107.84,108.26,107.84,108.25,21844.0,94.6206,94.9891,94.6206,94.9804,21844.0
2017-06-07 13:30:00,108.29,108.36,107.99,108.03,62626.0,95.0155,95.0769,94.7522,94.7873,62626.0
2017-06-07 14:00:00,108.06,108.47,107.83,108.47,93162.0,94.8137,95.1734,94.6119,95.1734,93162.0
2017-06-07 14:30:00,108.45,108.59,108.44,108.53,20348.0,95.1559,95.2787,95.1471,95.2261,20348.0
2017-06-07 15:00:00,108.53,108.72,108.45,108.71,30456.0,95.2261,95.3928,95.1559,95.384,30456.0
2017-06-07 15:30:00,108.72,108.93,108.6,108.67,82690.0,95.3928,95.577,95.2875,95.3489,82690.0
2017-06-08 09:30:00,108.93,108.93,108.13,108.4,47310.0,95.577,95.577,94.8751,95.112,47310.0
2017-06-08 10:00:00,108.45,108.75,108.28,108.28,31678.0,95.1559,95.4191,95.0067,95.0067,31678.0
2017-06-08 10:30:00,108.33,109.0,108.33,108.8,20544.0,95.0506,95.6384,95.0506,95.463,20544.0
2017-06-08 11:00:00,108.82,109.22,108.82,108.99,13197.0,95.4805,95.8315,95.4805,95.6297,13197.0
2017-06-08 11:30:00,108.98,108.98,108.26,108.81,89292.0,95.6209,95.6209,94.9891,95.4717,89292.0
2017-06-08 12:00:00,108.83,109.13,108.6,108.64,29427.0,95.4893,95.7525,95.2875,95.3226,29427.0
2017-06-08 12:30:00,108.63,108.74,108.57,108.68,18391.0,95.3138,95.4103,95.2611,95.3577,18391.0
2017-06-08 13:00:00,108.66,108.74,108.01,108.05,77445.0,95.3401,95.4103,94.7698,94.8049,77445.0
2017-06-08 13:30:00,108.02,108.56,107.9,108.51,39770.0,94.7786,95.2524,94.6733,95.2085,39770.0
2017-06-08 14:00:00,108.48,108.52,108.08,108.16,27183.0,95.1822,95.2173,94.8312,94.9014,27183.0
2017-06-08 14:30:00,108.14,108.29,107.9,108.12,31429.0,94.8839,95.0155,94.6733,94.8663,31429.0
2017-06-08 15:00:00,108.12,108.62,108.12,108.53,30319.0,94.8663,95.305,94.8663,95.2261,30319.0
2017-06-08 15:30:00,108.52,108.96,108.42,108.94,126485.0,95.2173,95.6033,95.1295,95.5858,126485.0
2017-06-09 09:30:00,109.25,109.59,108.79,108.99,43511.0,95.8578,96.1561,95.4542,95.6297,43511.0
2017-06-09 10:00:00,108.98,109.47,108.83,109.25,89552.0,95.6209,96.0508,95.4893,95.8578,89552.0
2017-06-09 10:30:00,109.24,109.54,109.12,109.27,20147.0,95.849,96.1122,95.7437,95.8753,20147.0
2017-06-09 11:00:00,109.28,109.29,108.32,108.54,32563.0,95.8841,95.8929,95.0418,95.2348,32563.0
2017-06-09 11:30:00,108.53,108.6,108.02,108.23,70801.0,95.2261,95.2875,94.7786,94.9628,70801.0
2017-06-09 12:00:00,108.21,108.23,106.24,106.36,143619.0,94.9453,94.9628,93.2168,93.3221,143619.0
2017-06-09 12:30:00,106.41,106.48,105.22,105.22,142728.0,93.3659,93.4273,92.3218,92.3218,142728.0
2017-06-09 13:00:00,105.21,105.42,104.12,104.7,107640.0,92.313,92.4973,91.3566,91.8655,107640.0
2017-06-09 13:30:00,104.68,104.71,103.25,103.27,112746.0,91.848,91.8743,90.5933,90.6108,112746.0
2017-06-09 14:00:00,103.28,103.57,102.34,102.56,127197.0,90.6196,90.8741,89.7948,89.9879,127197.0
2017-06-09 14:30:00,102.56,102.76,100.56,101.62,137883.0,89.9879,90.1634,88.233,89.1631,137883.0
2017-06-09 15:00:00,101.61,102.86,101.5,102.52,117419.0,89.1543,90.2511,89.0578,89.9528,117419.0
2017-06-09 15:30:00,102.53,102.54,101.62,101.98,229732.0,89.9616,89.9703,89.1631,89.479,229732.0
2017-06-12 09:30:00,100.54,101.01,98.13,99.39,235095.0,88.2155,88.6279,86.1009,87.2065,235095.0
2017-06-12 10:00:00,99.37,100.75,98.93,99.52,209703.0,87.1889,88.3997,86.8028,87.3205,209703.0
2017-06-12 10:30:00,99.62,101.03,99.29,100.72,162060.0,87.4083,88.6454,87.1187,88.3734,162060.0
2017-06-12 11:00:00,100.83,101.92,100.64,101.49,96660.0,88.4699,89.4263,88.3032,89.049,96660.0
2017-06-12 11:30:00,101.56,101.7,100.39,100.85,102970.0,89.1105,89.2333,88.0839,88.4875,102970.0
2017-06-12 12:00:00,100.89,101.33,100.56,100.75,61478.0,88.5226,88.9087,88.233,88.3997,61478.0
2017-06-12 12:30:00,100.74,101.17,100.5,100.63,76584.0,88.391,88.7683,88.1804,88.2945,76584.0
2017-06-12 13:00:00,100.68,100.88,100.44,100.71,81985.0,88.3383,88.5138,88.1277,88.3647,81985.0
2017-06-12 13:30:00,100.7,100.76,100.28,100.3,83399.0,88.3559,88.4085,87.9874,88.0049,83399.0
2017-06-12 14:00:00,100.28,100.48,100.17,100.18,162646.0,87.9874,88.1628,87.8908,87.8996,162646.0
2017-06-12 14:30:00,100.18,100.62,100.08,100.42,109968.0,87.8996,88.2857,87.8119,88.1102,109968.0
2017-06-12 15:00:00,100.38,100.58,100.15,100.23,99483.0,88.0751,88.2506,87.8733,87.9435,99483.0
2017-06-12 15:30:00,100.24,101.18,100.21,101.14,261778.0,87.9523,88.777,87.9259,88.7419,261778.0
2017-06-13 09:30:00,101.97,102.91,101.97,102.32,66137.0,89.4702,90.295,89.4702,89.7773,66137.0
2017-06-13 10:00:00,102.27,102.5,101.17,101.37,35839.0,89.7334,89.9352,88.7683,88.9437,35839.0
2017-06-13 10:30:00,101.32,101.78,100.26,100.28,129386.0,88.8999,89.3035,87.9698,87.9874,129386.0
2017-06-13 11:00:00,100.29,101.16,100.15,100.96,109598.0,87.9961,88.7595,87.8733,88.584,109598.0
2017-06-13 11:30:00,101.02,101.57,100.67,101.5,76009.0,88.6367,89.1192,88.3296,89.0578,76009.0
2017-06-13 12:00:00,101.48,101.53,101.05,101.08,26406.0,89.0403,89.0841,88.663,88.6893,26406.0
2017-06-13 12:30:00,101.09,101.27,100.96,101.25,22542.0,88.6981,88.856,88.584,88.8385,22542.0
2017-06-13 13:00:00,101.18,101.43,101.07,101.34,20111.0,88.777,88.9964,88.6805,88.9174,20111.0
2017-06-13 13:30:00,101.35,101.44,101.04,101.31,19793.0,88.9262,89.0052,88.6542,88.8911,19793.0
2017-06-13 14:00:00,101.32,101.36,100.82,100.87,30185.0,88.8999,88.935,88.4612,88.505,30185.0
2017-06-13 14:30:00,100.85,101.19,100.83,101.16,27329.0,88.4875,88.7858,88.4699,88.7595,27329.0
2017-06-13 15:00:00,101.15,101.22,101.03,101.22,37254.0,88.7507,88.8121,88.6454,88.8121,37254.0
2017-06-13 15:30:00,101.19,101.44,101.12,101.42,126294.0,88.7858,89.0052,88.7244,88.9876,126294.0
2017-06-14 09:30:00,101.44,102.71,100.69,101.08,39069.0,89.0052,90.1195,88.3471,88.6893,39069.0
2017-06-14 10:00:00,101.06,101.35,100.52,100.52,57931.0,88.6717,88.9262,88.1979,88.1979,57931.0
2017-06-14 10:30:00,100.52,100.83,100.41,100.67,33306.0,88.1979,88.4699,88.1014,88.3296,33306.0
2017-06-14 11:00:00,100.64,100.89,100.46,100.66,37221.0,88.3032,88.5226,88.1453,88.3208,37221.0
2017-06-14 11:30:00,100.71,100.93,100.57,100.93,30827.0,88.3647,88.5577,88.2418,88.5577,30827.0
2017-06-14 12:00:00,100.92,101.07,100.23,100.41,47249.0,88.5489,88.6805,87.9435,88.1014,47249.0
2017-06-14 12:30:00,100.43,100.56,100.26,100.29,28195.0,88.119,88.233,87.9698,87.9961,28195.0
2017-06-14 13:00:00,100.26,100.39,99.96,99.98,39248.0,87.9698,88.0839,87.7066,87.7241,39248.0
2017-06-14 13:30:00,99.98,100.07,99.62,99.69,52988.0,87.7241,87.8031,87.4083,87.4697,52988.0
2017-06-14 14:00:00,99.71,99.96,99.3,99.38,191284.0,87.4872,87.7066,87.1275,87.1977,191284.0
2017-06-14 14:30:00,99.35,99.41,98.23,98.54,176165.0,87.1714,87.224,86.1887,86.4607,176165.0
2017-06-14 15:00:00,98.61,98.77,97.63,97.98,157716.0,86.5221,86.6625,85.6622,85.9693,157716.0
2017-06-14 15:30:00,97.98,98.62,97.9,98.55,306082.0,85.9693,86.5309,85.8991,86.4694,306082.0
2017-06-15 09:30:00,97.23,98.37,96.64,97.92,211282.0,85.3112,86.3115,84.7936,85.9167,211282.0
2017-06-15 10:00:00,97.93,97.97,96.82,97.0,86933.0,85.9254,85.9605,84.9515,85.1094,86933.0
2017-06-15 10:30:00,97.0,97.82,96.91,97.72,56154.0,85.1094,85.8289,85.0305,85.7412,56154.0
2017-06-15 11:00:00,97.72,97.91,97.46,97.81,58743.0,85.7412,85.9079,85.513,85.8201,58743.0
2017-06-15 11:30:00,97.85,97.91,97.63,97.74,62469.0,85.8552,85.9079,85.6622,85.7587,62469.0
2017-06-15 12:00:00,97.73,98.04,97.65,97.83,48282.0,85.7499,86.0219,85.6798,85.8377,48282.0
2017-06-15 12:30:00,97.82,98.17,97.71,97.98,62946.0,85.8289,86.136,85.7324,85.9693,62946.0
2017-06-15 13:00:00,97.98,97.98,97.65,97.67,78634.0,85.9693,85.9693,85.6798,85.6973,78634.0
2017-06-15 13:30:00,97.69,97.85,97.57,97.62,46749.0,85.7149,85.8552,85.6096,85.6534,46749.0
2017-06-15 14:00:00,97.62,97.75,97.46,97.62,41867.0,85.6534,85.7675,85.513,85.6534,41867.0
2017-06-15 14:30:00,97.62,97.65,97.38,97.42,42138.0,85.6534,85.6798,85.4429,85.478,42138.0
2017-06-15 15:00:00,97.4,97.45,97.19,97.24,93588.0,85.4604,85.5043,85.2761,85.32,93588.0
2017-06-15 15:30:00,97.23,97.4,96.96,97.07,269366.0,85.3112,85.4604,85.0743,85.1709,269366.0
2017-06-16 09:30:00,97.15,98.82,96.87,98.59,301477.0,85.241,86.7063,84.9954,86.5045,301477.0
2017-06-16 10:00:00,98.49,98.64,98.05,98.15,91931.0,86.4168,86.5484,86.0307,86.1185,91931.0
2017-06-16 10:30:00,98.14,98.74,97.98,98.15,64676.0,86.1097,86.6361,85.9693,86.1185,64676.0
2017-06-16 11:00:00,98.15,98.22,97.64,97.85,34502.0,86.1185,86.1799,85.671,85.8552,34502.0
2017-06-16 11:30:00,97.84,98.23,97.57,97.64,98076.0,85.8465,86.1887,85.6096,85.671,98076.0
2017-06-16 12:00:00,97.7,97.74,97.43,97.49,88041.0,85.7236,85.7587,85.4867,85.5394,88041.0
2017-06-16 12:30:00,97.44,97.54,97.27,97.31,33642.0,85.4955,85.5832,85.3463,85.3814,33642.0
2017-06-16 13:00:00,97.35,97.45,97.27,97.32,25043.0,85.4165,85.5043,85.3463,85.3902,25043.0
2017-06-16 13:30:00,97.32,97.37,97.18,97.31,26209.0,85.3902,85.4341,85.2674,85.3814,26209.0
2017-06-16 14:00:00,97.31,97.5,97.29,97.48,20597.0,85.3814,85.5481,85.3639,85.5306,20597.0
2017-06-16 14:30:00,97.52,97.81,97.39,97.77,70827.0,85.5657,85.8201,85.4516,85.785,70827.0
2017-06-16 15:00:00,97.79,97.89,97.31,97.34,53853.0,85.8026,85.8903,85.3814,85.4078,53853.0
2017-06-16 15:30:00,97.32,97.72,97.21,97.7,147300.0,85.3902,85.7412,85.2937,85.7236,147300.0
2017-06-19 09:30:00,98.75,100.28,98.49,99.85,122626.0,86.6449,87.9874,86.4168,87.6101,122626.0
2017-06-19 10:00:00,99.83,100.54,99.77,99.92,121622.0,87.5925,88.2155,87.5399,87.6715,121622.0
2017-06-19 10:30:00,99.93,100.17,99.77,99.84,55645.0,87.6803,87.8908,87.5399,87.6013,55645.0
2017-06-19 11:00:00,99.81,100.1,99.69,100.0,42614.0,87.575,87.8294,87.4697,87.7417,42614.0
2017-06-19 11:30:00,100.01,100.22,99.87,100.19,33398.0,87.7505,87.9347,87.6276,87.9084,33398.0
2017-06-19 12:00:00,100.2,100.3,100.03,100.27,40476.0,87.9172,88.0049,87.768,87.9786,40476.0
2017-06-19 12:30:00,100.26,100.28,100.11,100.25,26310.0,87.9698,87.9874,87.8382,87.961,26310.0
2017-06-19 13:00:00,100.28,100.44,100.2,100.37,29726.0,87.9874,88.1277,87.9172,88.0663,29726.0
2017-06-19 13:30:00,100.4,100.52,100.35,100.44,35940.0,88.0927,88.1979,88.0488,88.1277,35940.0
2017-06-19 14:00:00,100.43,100.52,100.17,100.27,38579.0,88.119,88.1979,87.8908,87.9786,38579.0
2017-06-19 14:30:00,100.25,100.71,100.25,100.71,153052.0,87.961,88.3647,87.961,88.3647,153052.0
2017-06-19 15:00:00,100.7,101.28,100.67,101.23,114404.0,88.3559,88.8648,88.3296,88.8209,114404.0
2017-06-19 15:30:00,101.23,101.42,100.97,101.02,215747.0,88.8209,88.9876,88.5928,88.6367,215747.0
2017-06-20 09:30:00,100.86,101.21,100.32,100.32,86780.0,88.4963,88.8034,88.0225,88.0225,86780.0
2017-06-20 10:00:00,100.23,100.48,99.55,99.57,49390.0,87.9435,88.1628,87.3468,87.3644,49390.0
2017-06-20 10:30:00,99.64,99.85,99.21,99.63,61816.0,87.4258,87.6101,87.0485,87.417,61816.0
2017-06-20 11:00:00,99.58,99.58,98.28,98.49,99880.0,87.3732,87.3732,86.2325,86.4168,99880.0
2017-06-20 11:30:00,98.47,98.77,98.24,98.57,121797.0,86.3992,86.6625,86.1974,86.487,121797.0
2017-06-20 12:00:00,98.62,98.67,97.97,98.03,43272.0,86.5309,86.5747,85.9605,86.0132,43272.0
2017-06-20 12:30:00,98.06,98.4,98.05,98.4,29834.0,86.0395,86.3378,86.0307,86.3378,29834.0
2017-06-20 13:00:00,98.35,98.44,98.17,98.29,26461.0,86.2939,86.3729,86.136,86.2413,26461.0
2017-06-20 13:30:00,98.26,98.31,98.07,98.07,42016.0,86.215,86.2589,86.0483,86.0483,42016.0
2017-06-20 14:00:00,98.08,98.16,97.73,97.75,55056.0,86.057,86.1272,85.7499,85.7675,55056.0
2017-06-20 14:30:00,97.72,97.79,97.48,97.67,64247.0,85.7412,85.8026,85.5306,85.6973,64247.0
2017-06-20 15:00:00,97.72,98.25,97.69,98.06,66290.0,85.7412,86.2062,85.7149,86.0395,66290.0
2017-06-20 15:30:00,98.06,98.07,97.55,97.58,146995.0,86.0395,86.0483,85.592,85.6183,146995.0
2017-06-21 09:30:00,97.77,98.3,97.01,97.01,79282.0,85.785,86.2501,85.1182,85.1182,79282.0
2017-06-21 10:00:00,97.15,97.61,97.04,97.21,58268.0,85.241,85.6447,85.1445,85.2937,58268.0
2017-06-21 10:30:00,97.22,97.94,97.22,97.94,78630.0,85.3025,85.9342,85.3025,85.9342,78630.0
2017-06-21 11:00:00,97.85,98.01,97.43,97.68,61380.0,85.8552,85.9956,85.4867,85.7061,61380.0
2017-06-21 11:30:00,97.72,97.95,97.63,97.94,47043.0,85.7412,85.943,85.6622,85.9342,47043.0
2017-06-21 12:00:00,97.91,97.98,97.67,97.92,31010.0,85.9079,85.9693,85.6973,85.9167,31010.0
2017-06-21 12:30:00,97.89,98.04,97.49,97.49,49804.0,85.8903,86.0219,85.5394,85.5394,49804.0
2017-06-21 13:00:00,97.55,98.07,97.52,98.04,30363.0,85.592,86.0483,85.5657,86.0219,30363.0
2017-06-21 13:30:00,98.09,98.16,97.79,97.86,31730.0,86.0658,86.1272,85.8026,85.864,31730.0
2017-06-21 14:00:00,97.78,98.03,97.68,97.69,23046.0,85.7938,86.0132,85.7061,85.7149,23046.0
2017-06-21 14:30:00,97.69,98.0,97.66,97.91,26967.0,85.7149,85.9869,85.6885,85.9079,26967.0
2017-06-21 15:00:00,97.89,98.01,97.7,97.99,35715.0,85.8903,85.9956,85.7236,85.9781,35715.0
2017-06-21 15:30:00,97.98,98.02,97.72,98.01,154142.0,85.9693,86.0044,85.7412,85.9956,154142.0
2017-06-22 09:30:00,97.95,98.59,96.35,96.68,70882.0,85.943,86.5045,84.5391,84.8287,70882.0
2017-06-22 10:00:00,96.7,96.88,96.45,96.64,55162.0,84.8462,85.0041,84.6269,84.7936,55162.0
2017-06-22 10:30:00,96.65,97.13,96.56,96.94,23092.0,84.8023,85.2235,84.7234,85.0568,23092.0
2017-06-22 11:00:00,96.99,97.05,96.63,96.92,31652.0,85.1007,85.1533,84.7848,85.0392,31652.0
2017-06-22 11:30:00,96.94,97.35,96.86,97.34,26242.0,85.0568,85.4165,84.9866,85.4078,26242.0
2017-06-22 12:00:00,97.32,97.36,97.12,97.15,25722.0,85.3902,85.4253,85.2147,85.241,25722.0
2017-06-22 12:30:00,97.16,97.25,97.03,97.07,33520.0,85.2498,85.3288,85.1358,85.1709,33520.0
2017-06-22 13:00:00,97.06,97.19,97.06,97.11,31255.0,85.1621,85.2761,85.1621,85.206,31255.0
2017-06-22 13:30:00,97.11,97.19,96.99,97.03,30911.0,85.206,85.2761,85.1007,85.1358,30911.0
2017-06-22 14:00:00,97.05,97.16,97.01,97.11,23507.0,85.1533,85.2498,85.1182,85.206,23507.0
2017-06-22 14:30:00,97.09,97.16,97.03,97.07,29248.0,85.1884,85.2498,85.1358,85.1709,29248.0
2017-06-22 15:00:00,97.08,97.16,97.03,97.13,47359.0,85.1796,85.2498,85.1358,85.2235,47359.0
2017-06-22 15:30:00,97.12,97.14,96.66,96.67,143533.0,85.2147,85.2323,84.8111,84.8199,143533.0
2017-06-23 09:30:00,96.68,97.24,96.62,97.04,26528.0,84.8287,85.32,84.776,85.1445,26528.0
2017-06-23 10:00:00,97.06,97.32,96.86,97.16,39380.0,85.1621,85.3902,84.9866,85.2498,39380.0
2017-06-23 10:30:00,97.19,97.54,97.14,97.46,64605.0,85.2761,85.5832,85.2323,85.513,64605.0
2017-06-23 11:00:00,97.46,97.5,97.16,97.19,19014.0,85.513,85.5481,85.2498,85.2761,19014.0
2017-06-23 11:30:00,97.18,97.89,97.13,97.89,60805.0,85.2674,85.8903,85.2235,85.8903,60805.0
2017-06-23 12:00:00,97.87,97.87,97.51,97.8,23867.0,85.8728,85.8728,85.5569,85.8114,23867.0
2017-06-23 12:30:00,97.78,97.96,97.76,97.93,26966.0,85.7938,85.9518,85.7763,85.9254,26966.0
2017-06-23 13:00:00,97.91,98.06,97.91,97.95,25047.0,85.9079,86.0395,85.9079,85.943,25047.0
2017-06-23 13:30:00,97.96,98.0,97.72,97.72,21366.0,85.9518,85.9869,85.7412,85.7412,21366.0
2017-06-23 14:00:00,97.72,97.91,97.69,97.69,27453.0,85.7412,85.9079,85.7149,85.7149,27453.0
2017-06-23 14:30:00,97.69,97.79,97.6,97.74,33711.0,85.7149,85.8026,85.6359,85.7587,33711.0
2017-06-23 15:00:00,97.73,97.77,97.49,97.53,37234.0,85.7499,85.785,85.5394,85.5745,37234.0
2017-06-23 15:30:00,97.53,98.02,97.5,97.94,372145.0,85.5745,86.0044,85.5481,85.9342,372145.0
2017-06-26 09:30:00,98.32,98.71,97.26,97.55,80933.0,86.2676,86.6098,85.3376,85.592,80933.0
2017-06-26 10:00:00,97.56,97.6,96.79,97.6,133928.0,85.6008,85.6359,84.9252,85.6359,133928.0
2017-06-26 10:30:00,97.59,97.62,96.06,96.22,50717.0,85.6271,85.6534,84.2847,84.4251,50717.0
2017-06-26 11:00:00,96.23,96.58,96.02,96.58,59119.0,84.4338,84.7409,84.2496,84.7409,59119.0
2017-06-26 11:30:00,96.6,96.6,96.26,96.43,36600.0,84.7585,84.7585,84.4601,84.6093,36600.0
2017-06-26 12:00:00,96.43,96.66,96.3,96.32,42615.0,84.6093,84.8111,84.4952,84.5128,42615.0
2017-06-26 12:30:00,96.38,96.65,96.32,96.59,31841.0,84.5654,84.8023,84.5128,84.7497,31841.0
2017-06-26 13:00:00,96.6,96.62,96.37,96.53,37986.0,84.7585,84.776,84.5567,84.697,37986.0
2017-06-26 13:30:00,96.51,96.79,96.5,96.68,31641.0,84.6795,84.9252,84.6707,84.8287,31641.0
2017-06-26 14:00:00,96.66,96.7,96.37,96.44,42239.0,84.8111,84.8462,84.5567,84.6181,42239.0
2017-06-26 14:30:00,96.43,96.66,96.34,96.43,66506.0,84.6093,84.8111,84.5303,84.6093,66506.0
2017-06-26 15:00:00,96.43,96.67,96.26,96.44,67264.0,84.6093,84.8199,84.4601,84.6181,67264.0
2017-06-26 15:30:00,96.45,96.45,95.89,96.02,206128.0,84.6269,84.6269,84.1355,84.2496,206128.0
2017-06-27 09:30:00,95.72,95.72,94.47,94.55,104429.0,83.9863,83.9863,82.8896,82.9598,104429.0
2017-06-27 10:00:00,94.6,95.17,94.53,94.7,190419.0,83.0036,83.5038,82.9422,83.0914,190419.0
2017-06-27 10:30:00,94.7,95.52,94.69,95.33,48516.0,83.0914,83.8109,83.0826,83.6441,48516.0
2017-06-27 11:00:00,95.29,95.61,95.2,95.22,47128.0,83.6091,83.8898,83.5301,83.5476,47128.0
2017-06-27 11:30:00,95.25,95.58,95.22,95.51,38314.0,83.574,83.8635,83.5476,83.8021,38314.0
2017-06-27 12:00:00,95.49,95.96,95.49,95.81,28897.0,83.7845,84.1969,83.7845,84.0653,28897.0
2017-06-27 12:30:00,95.78,95.83,95.07,95.14,50445.0,84.039,84.0829,83.416,83.4774,50445.0
2017-06-27 13:00:00,95.11,95.23,94.92,95.0,40826.0,83.4511,83.5564,83.2844,83.3546,40826.0
2017-06-27 13:30:00,95.05,95.09,94.37,94.66,51173.0,83.3985,83.4336,82.8018,83.0563,51173.0
2017-06-27 14:00:00,94.7,94.83,94.38,94.77,42686.0,83.0914,83.2054,82.8106,83.1528,42686.0
2017-06-27 14:30:00,94.71,94.85,94.4,94.41,67353.0,83.1002,83.223,82.8282,82.8369,67353.0
2017-06-27 15:00:00,94.4,94.56,93.84,93.93,105772.0,82.8282,82.9685,82.3368,82.4158,105772.0
2017-06-27 15:30:00,93.97,94.05,93.7,93.87,150310.0,82.4509,82.5211,82.214,82.3631,150310.0
2017-06-28 09:30:00,94.58,94.88,92.95,93.17,91963.0,82.9861,83.2493,81.5559,81.7489,91963.0
2017-06-28 10:00:00,93.14,94.19,93.08,93.89,186572.0,81.7226,82.6439,81.67,82.3807,186572.0
2017-06-28 10:30:00,93.9,94.99,93.89,94.87,98414.0,82.3894,83.3458,82.3807,83.2405,98414.0
2017-06-28 11:00:00,94.87,95.15,94.77,94.89,57575.0,83.2405,83.4862,83.1528,83.2581,57575.0
2017-06-28 11:30:00,94.92,95.18,94.6,95.1,88103.0,83.2844,83.5125,83.0036,83.4423,88103.0
2017-06-28 12:00:00,95.09,95.39,94.89,94.93,63107.0,83.4336,83.6968,83.2581,83.2932,63107.0
2017-06-28 12:30:00,94.95,95.27,94.92,95.25,66234.0,83.3107,83.5915,83.2844,83.574,66234.0
2017-06-28 13:00:00,95.27,95.51,95.18,95.32,45623.0,83.5915,83.8021,83.5125,83.6354,45623.0
2017-06-28 13:30:00,95.28,95.51,95.23,95.25,44502.0,83.6003,83.8021,83.5564,83.574,44502.0
2017-06-28 14:00:00,95.26,95.59,95.2,95.45,60123.0,83.5827,83.8723,83.5301,83.7494,60123.0
2017-06-28 14:30:00,95.45,95.69,95.35,95.52,56216.0,83.7494,83.96,83.6617,83.8109,56216.0
2017-06-28 15:00:00,95.53,95.92,95.51,95.87,92610.0,83.8196,84.1618,83.8021,84.118,92610.0
2017-06-28 15:30:00,95.88,95.98,95.56,95.77,251813.0,84.1267,84.2145,83.846,84.0302,251813.0
2017-06-29 09:30:00,95.34,95.36,92.97,92.99,77404.0,83.6529,83.6705,81.5734,81.591,77404.0
2017-06-29 10:00:00,93.0,93.54,92.62,93.46,165154.0,81.5998,82.0736,81.2663,82.0034,165154.0
2017-06-29 10:30:00,93.54,93.75,92.86,92.92,87405.0,82.0736,82.2578,81.4769,81.5296,87405.0
2017-06-29 11:00:00,92.87,93.0,92.42,92.77,92918.0,81.4857,81.5998,81.0909,81.398,92918.0
2017-06-29 11:30:00,92.73,92.8,92.13,92.54,100654.0,81.3629,81.4243,80.8364,81.1962,100654.0
2017-06-29 12:00:00,92.56,92.89,92.4,92.56,37120.0,81.2137,81.5033,81.0733,81.2137,37120.0
2017-06-29 12:30:00,92.49,92.57,91.72,91.74,56194.0,81.1523,81.2225,80.4767,80.4942,56194.0
2017-06-29 13:00:00,91.7,91.9,91.09,91.12,61359.0,80.4591,80.6346,79.9239,79.9502,61359.0
2017-06-29 13:30:00,91.19,91.7,91.18,91.6,83332.0,80.0116,80.4591,80.0029,80.3714,83332.0
2017-06-29 14:00:00,91.56,92.04,91.44,92.0,57124.0,80.3363,80.7574,80.231,80.7224,57124.0
2017-06-29 14:30:00,91.98,92.05,91.67,91.97,53378.0,80.7048,80.7662,80.4328,80.696,53378.0
2017-06-29 15:00:00,91.94,92.48,91.94,92.26,96403.0,80.6697,81.1435,80.6697,80.9505,96403.0
2017-06-29 15:30:00,92.26,92.71,92.26,92.51,215082.0,80.9505,81.3453,80.9505,81.1698,215082.0
2017-06-30 09:30:00,93.44,93.5,92.26,92.29,116948.0,81.9858,82.0385,80.9505,80.9768,116948.0
2017-06-30 10:00:00,92.13,92.48,91.72,92.08,144716.0,80.8364,81.1435,80.4767,80.7925,144716.0
2017-06-30 10:30:00,92.08,92.38,91.66,91.94,123670.0,80.7925,81.0558,80.424,80.6697,123670.0
2017-06-30 11:00:00,91.96,91.96,91.26,91.33,66491.0,80.6873,80.6873,80.0731,80.1345,66491.0
2017-06-30 11:30:00,91.33,91.65,91.27,91.59,54068.0,80.1345,80.4153,80.0818,80.3626,54068.0
2017-06-30 12:00:00,91.59,91.87,91.52,91.8,46220.0,80.3626,80.6083,80.3012,80.5469,46220.0
2017-06-30 12:30:00,91.81,91.9,91.63,91.77,33292.0,80.5556,80.6346,80.3977,80.5205,33292.0
2017-06-30 13:00:00,91.77,92.04,91.77,91.9,34896.0,80.5205,80.7574,80.5205,80.6346,34896.0
2017-06-30 13:30:00,91.9,91.93,91.74,91.9,31853.0,80.6346,80.6609,80.4942,80.6346,31853.0
2017-06-30 14:00:00,91.87,92.28,91.79,92.18,33045.0,80.6083,80.968,80.5381,80.8803,33045.0
2017-06-30 14:30:00,92.16,92.18,91.96,92.0,41905.0,80.8627,80.8803,80.6873,80.7224,41905.0
2017-06-30 15:00:00,92.01,92.08,91.78,91.94,40739.0,80.7311,80.7925,80.5293,80.6697,40739.0
2017-06-30 15:30:00,91.93,91.93,91.5,91.51,143791.0,80.6609,80.6609,80.2836,80.2924,143791.0
2017-07-03 09:30:00,92.3,92.93,91.59,92.06,56920.0,80.9856,81.5383,80.3626,80.775,56920.0
2017-07-03 10:00:00,92.1,92.6,91.69,91.9,43844.0,80.8101,81.2488,80.4504,80.6346,43844.0
2017-07-03 10:30:00,91.9,92.0,91.39,91.39,46670.0,80.6346,80.7224,80.1871,80.1871,46670.0
2017-07-03 11:00:00,91.36,91.63,90.77,91.55,60875.0,80.1608,80.3977,79.6431,80.3275,60875.0
2017-07-03 11:30:00,91.57,91.94,91.4,91.93,68851.0,80.3451,80.6697,80.1959,80.6609,68851.0
2017-07-03 12:00:00,91.9,91.92,91.4,91.77,69680.0,80.6346,80.6522,80.1959,80.5205,69680.0
2017-07-03 12:30:00,91.78,91.82,91.39,91.53,164368.0,80.5293,80.5644,80.1871,80.31,164368.0
2017-07-05 09:30:00,91.74,92.31,90.93,91.1,158638.0,80.4942,80.9944,79.7835,79.9327,158638.0
2017-07-05 10:00:00,91.07,91.17,90.69,91.03,81525.0,79.9064,79.9941,79.5729,79.8713,81525.0
2017-07-05 10:30:00,91.06,91.86,91.06,91.14,77427.0,79.8976,80.5995,79.8976,79.9678,77427.0
2017-07-05 11:00:00,91.1,91.84,90.72,91.84,95424.0,79.9327,80.582,79.5993,80.582,95424.0
2017-07-05 11:30:00,91.82,91.85,91.35,91.81,74478.0,80.5644,80.5907,80.152,80.5556,74478.0
2017-07-05 12:00:00,91.82,91.99,91.37,91.39,53730.0,80.5644,80.7136,80.1696,80.1871,53730.0
2017-07-05 12:30:00,91.44,91.58,91.31,91.56,42604.0,80.231,80.3538,80.1169,80.3363,42604.0
2017-07-05 13:00:00,91.56,92.12,91.54,91.88,54327.0,80.3363,80.8276,80.3187,80.6171,54327.0
2017-07-05 13:30:00,91.91,92.33,91.85,92.0,41678.0,80.6434,81.0119,80.5907,80.7224,41678.0
2017-07-05 14:00:00,92.0,92.37,91.85,92.34,58960.0,80.7224,81.047,80.5907,81.0207,58960.0
2017-07-05 14:30:00,92.32,92.53,92.17,92.22,63833.0,81.0031,81.1874,80.8715,80.9154,63833.0
2017-07-05 15:00:00,92.24,92.35,92.1,92.2,73930.0,80.9329,81.0294,80.8101,80.8978,73930.0
2017-07-05 15:30:00,92.19,92.48,92.16,92.27,200841.0,80.8891,81.1435,80.8627,80.9593,200841.0
2017-07-06 09:30:00,91.85,91.89,90.92,91.84,123068.0,80.5907,80.6258,79.7747,80.582,123068.0
2017-07-06 10:00:00,91.73,91.93,91.39,91.52,45702.0,80.4854,80.6609,80.1871,80.3012,45702.0
2017-07-06 10:30:00,91.45,92.27,91.41,92.15,40414.0,80.2398,80.9593,80.2047,80.854,40414.0
2017-07-06 11:00:00,92.11,92.5,91.82,92.45,30353.0,80.8189,81.1611,80.5644,81.1172,30353.0
2017-07-06 11:30:00,92.43,92.86,92.27,92.63,48994.0,81.0996,81.4769,80.9593,81.2751,48994.0
2017-07-06 12:00:00,92.64,92.72,92.35,92.35,39174.0,81.2839,81.3541,81.0294,81.0294,39174.0
2017-07-06 12:30:00,92.34,92.71,92.34,92.65,23217.0,81.0207,81.3453,81.0207,81.2927,23217.0
2017-07-06 13:00:00,92.67,92.85,92.56,92.77,26352.0,81.3102,81.4682,81.2137,81.398,26352.0
2017-07-06 13:30:00,92.78,92.81,92.5,92.61,52584.0,81.4067,81.4331,81.1611,81.2576,52584.0
2017-07-06 14:00:00,92.62,92.64,92.43,92.49,41170.0,81.2663,81.2839,81.0996,81.1523,41170.0
2017-07-06 14:30:00,92.47,92.54,92.25,92.37,41232.0,81.1347,81.1962,80.9417,81.047,41232.0
2017-07-06 15:00:00,92.36,92.54,92.25,92.27,108519.0,81.0382,81.1962,80.9417,80.9593,108519.0
2017-07-06 15:30:00,92.28,92.61,92.05,92.48,186818.0,80.968,81.2576,80.7662,81.1435,186818.0
2017-07-07 09:30:00,93.21,94.79,92.96,94.47,133586.0,81.784,83.1703,81.5647,82.8896,133586.0
2017-07-07 10:00:00,94.42,94.6,93.91,94.25,57176.0,82.8457,83.0036,82.3982,82.6965,57176.0
2017-07-07 10:30:00,94.25,94.39,93.72,93.74,52934.0,82.6965,82.8194,82.2315,82.2491,52934.0
2017-07-07 11:00:00,93.79,94.01,93.45,93.95,94216.0,82.2929,82.486,81.9946,82.4333,94216.0
2017-07-07 11:30:00,93.97,94.5,93.86,94.37,69642.0,82.4509,82.9159,82.3543,82.8018,69642.0
2017-07-07 12:00:00,94.34,94.78,94.27,94.74,48008.0,82.7755,83.1616,82.7141,83.1265,48008.0
2017-07-07 12:30:00,94.75,94.75,94.48,94.58,34032.0,83.1352,83.1352,82.8983,82.9861,34032.0
2017-07-07 13:00:00,94.6,95.09,94.59,94.96,52671.0,83.0036,83.4336,82.9949,83.3195,52671.0
2017-07-07 13:30:00,94.92,94.99,94.76,94.78,18831.0,83.2844,83.3458,83.144,83.1616,18831.0
2017-07-07 14:00:00,94.71,94.74,94.19,94.23,27951.0,83.1002,83.1265,82.6439,82.679,27951.0
2017-07-07 14:30:00,94.22,94.53,94.21,94.35,30513.0,82.6702,82.9422,82.6614,82.7843,30513.0
2017-07-07 15:00:00,94.38,94.47,94.27,94.43,33286.0,82.8106,82.8896,82.7141,82.8545,33286.0
2017-07-07 15:30:00,94.41,94.64,94.37,94.57,181899.0,82.8369,83.0387,82.8018,82.9773,181899.0
2017-07-10 09:30:00,94.68,95.79,93.86,93.98,117557.0,83.0738,84.0478,82.3543,82.4596,117557.0
2017-07-10 10:00:00,94.0,94.72,94.0,94.64,75303.0,82.4772,83.1089,82.4772,83.0387,75303.0
2017-07-10 10:30:00,94.64,94.73,94.32,94.43,70716.0,83.0387,83.1177,82.758,82.8545,70716.0
2017-07-10 11:00:00,94.48,94.95,94.39,94.76,34074.0,82.8983,83.3107,82.8194,83.144,34074.0
2017-07-10 11:30:00,94.76,94.82,94.51,94.63,56083.0,83.144,83.1967,82.9247,83.03,56083.0
2017-07-10 12:00:00,94.66,94.84,94.4,94.8,36849.0,83.0563,83.2142,82.8282,83.1791,36849.0
2017-07-10 12:30:00,94.8,94.87,94.71,94.84,35097.0,83.1791,83.2405,83.1002,83.2142,35097.0
2017-07-10 13:00:00,94.81,94.88,94.71,94.84,37654.0,83.1879,83.2493,83.1002,83.2142,37654.0
2017-07-10 13:30:00,94.82,95.19,94.76,95.12,46728.0,83.1967,83.5213,83.144,83.4599,46728.0
2017-07-10 14:00:00,95.13,95.41,95.13,95.33,50750.0,83.4687,83.7143,83.4687,83.6441,50750.0
2017-07-10 14:30:00,95.31,95.45,95.15,95.34,35015.0,83.6266,83.7494,83.4862,83.6529,35015.0
2017-07-10 15:00:00,95.33,95.51,95.3,95.41,43050.0,83.6441,83.8021,83.6178,83.7143,43050.0
2017-07-10 15:30:00,95.4,95.78,95.38,95.65,143810.0,83.7056,84.039,83.688,83.9249,143810.0
2017-07-11 09:30:00,95.64,96.7,95.14,96.55,52756.0,83.9161,84.8462,83.4774,84.7146,52756.0
2017-07-11 10:00:00,96.51,97.28,96.36,97.09,81454.0,84.6795,85.3551,84.5479,85.1884,81454.0
2017-07-11 10:30:00,97.09,97.43,96.96,97.11,68972.0,85.1884,85.4867,85.0743,85.206,68972.0
2017-07-11 11:00:00,97.11,97.14,95.7,96.12,113810.0,85.206,85.2323,83.9688,84.3373,113810.0
2017-07-11 11:30:00,96.2,96.85,96.18,96.7,33986.0,84.4075,84.9778,84.39,84.8462,33986.0
2017-07-11 12:00:00,96.64,96.8,96.25,96.51,42908.0,84.7936,84.934,84.4514,84.6795,42908.0
2017-07-11 12:30:00,96.51,96.69,96.46,96.53,26458.0,84.6795,84.8374,84.6356,84.697,26458.0
2017-07-11 13:00:00,96.55,96.7,96.24,96.26,33468.0,84.7146,84.8462,84.4426,84.4601,33468.0
2017-07-11 13:30:00,96.28,96.55,96.28,96.53,44955.0,84.4777,84.7146,84.4777,84.697,44955.0
2017-07-11 14:00:00,96.56,96.88,96.56,96.87,32763.0,84.7234,85.0041,84.7234,84.9954,32763.0
2017-07-11 14:30:00,96.85,96.87,96.64,96.7,36476.0,84.9778,84.9954,84.7936,84.8462,36476.0
2017-07-11 15:00:00,96.69,96.91,96.62,96.76,49776.0,84.8374,85.0305,84.776,84.8989,49776.0
2017-07-11 15:30:00,96.76,97.08,96.69,96.93,183924.0,84.8989,85.1796,84.8374,85.048,183924.0
2017-07-12 09:30:00,97.71,99.12,97.09,97.38,56289.0,85.7324,86.9696,85.1884,85.4429,56289.0
2017-07-12 10:00:00,97.34,97.69,97.15,97.54,30368.0,85.4078,85.7149,85.241,85.5832,30368.0
2017-07-12 10:30:00,97.52,97.66,97.27,97.41,26424.0,85.5657,85.6885,85.3463,85.4692,26424.0
2017-07-12 11:00:00,97.37,97.59,97.3,97.52,33575.0,85.4341,85.6271,85.3727,85.5657,33575.0
2017-07-12 11:30:00,97.53,97.62,97.41,97.48,28509.0,85.5745,85.6534,85.4692,85.5306,28509.0
2017-07-12 12:00:00,97.5,97.5,97.23,97.38,19861.0,85.5481,85.5481,85.3112,85.4429,19861.0
2017-07-12 12:30:00,97.36,97.39,96.83,97.05,86379.0,85.4253,85.4516,84.9603,85.1533,86379.0
2017-07-12 13:00:00,97.03,97.28,96.93,96.98,15651.0,85.1358,85.3551,85.048,85.0919,15651.0
2017-07-12 13:30:00,97.01,97.36,97.01,97.36,17674.0,85.1182,85.4253,85.1182,85.4253,17674.0
2017-07-12 14:00:00,97.42,97.45,97.32,97.35,18076.0,85.478,85.5043,85.3902,85.4165,18076.0
2017-07-12 14:30:00,97.33,97.4,97.22,97.37,17447.0,85.399,85.4604,85.3025,85.4341,17447.0
2017-07-12 15:00:00,97.38,97.74,97.38,97.67,44047.0,85.4429,85.7587,85.4429,85.6973,44047.0
2017-07-12 15:30:00,97.67,97.77,97.65,97.68,86834.0,85.6973,85.785,85.6798,85.7061,86834.0
2017-07-13 09:30:00,97.89,98.64,97.72,98.59,78561.0,85.8903,86.5484,85.7412,86.5045,78561.0
2017-07-13 10:00:00,98.55,98.61,97.47,97.53,41598.0,86.4694,86.5221,85.5218,85.5745,41598.0
2017-07-13 10:30:00,97.5,97.81,97.38,97.75,23366.0,85.5481,85.8201,85.4429,85.7675,23366.0
2017-07-13 11:00:00,97.77,97.84,97.58,97.66,36841.0,85.785,85.8465,85.6183,85.6885,36841.0
2017-07-13 11:30:00,97.66,97.8,97.49,97.67,18688.0,85.6885,85.8114,85.5394,85.6973,18688.0
2017-07-13 12:00:00,97.6,97.78,97.59,97.75,21994.0,85.6359,85.7938,85.6271,85.7675,21994.0
2017-07-13 12:30:00,97.74,97.78,97.65,97.75,13269.0,85.7587,85.7938,85.6798,85.7675,13269.0
2017-07-13 13:00:00,97.72,97.74,97.6,97.69,16700.0,85.7412,85.7587,85.6359,85.7149,16700.0
2017-07-13 13:30:00,97.69,97.72,97.11,97.34,21840.0,85.7149,85.7412,85.206,85.4078,21840.0
2017-07-13 14:00:00,97.34,97.41,97.1,97.24,23949.0,85.4078,85.4692,85.1972,85.32,23949.0
2017-07-13 14:30:00,97.25,97.46,97.17,97.45,25285.0,85.3288,85.513,85.2586,85.5043,25285.0
2017-07-13 15:00:00,97.43,97.48,97.29,97.3,29174.0,85.4867,85.5306,85.3639,85.3727,29174.0
2017-07-13 15:30:00,97.32,97.68,97.24,97.57,140945.0,85.3902,85.7061,85.32,85.6096,140945.0
2017-07-14 09:30:00,97.95,98.41,97.87,97.99,36026.0,85.943,86.3466,85.8728,85.9781,36026.0
2017-07-14 10:00:00,97.98,98.24,97.72,98.18,56801.0,85.9693,86.1974,85.7412,86.1448,56801.0
2017-07-14 10:30:00,98.15,98.27,97.84,97.92,38614.0,86.1185,86.2238,85.8465,85.9167,38614.0
2017-07-14 11:00:00,97.9,98.19,97.84,98.19,35739.0,85.8991,86.1536,85.8465,86.1536,35739.0
2017-07-14 11:30:00,98.22,98.22,97.96,98.15,21924.0,86.1799,86.1799,85.9518,86.1185,21924.0
2017-07-14 12:00:00,98.16,98.37,98.12,98.32,20984.0,86.1272,86.3115,86.0921,86.2676,20984.0
2017-07-14 12:30:00,98.31,98.63,98.3,98.47,24025.0,86.2589,86.5396,86.2501,86.3992,24025.0
2017-07-14 13:00:00,98.45,98.61,98.41,98.59,16474.0,86.3817,86.5221,86.3466,86.5045,16474.0
2017-07-14 13:30:00,98.62,99.04,98.55,98.88,39691.0,86.5309,86.8994,86.4694,86.759,39691.0
2017-07-14 14:00:00,98.86,99.06,98.77,99.04,26376.0,86.7414,86.9169,86.6625,86.8994,26376.0
2017-07-14 14:30:00,99.04,99.18,98.98,99.11,51159.0,86.8994,87.0222,86.8467,86.9608,51159.0
2017-07-14 15:00:00,99.11,99.33,99.01,99.33,44011.0,86.9608,87.1538,86.873,87.1538,44011.0
2017-07-14 15:30:00,99.33,99.72,99.29,99.62,245823.0,87.1538,87.496,87.1187,87.4083,245823.0
2017-07-17 09:30:00,100.0,100.17,99.29,99.63,69423.0,87.7417,87.8908,87.1187,87.417,69423.0
2017-07-17 10:00:00,99.63,99.63,98.6,98.6,60829.0,87.417,87.417,86.5133,86.5133,60829.0
2017-07-17 10:30:00,98.68,99.02,98.45,98.85,52521.0,86.5835,86.8818,86.3817,86.7327,52521.0
2017-07-17 11:00:00,98.83,98.86,98.33,98.36,62770.0,86.7151,86.7414,86.2764,86.3027,62770.0
2017-07-17 11:30:00,98.42,98.59,98.41,98.42,32089.0,86.3554,86.5045,86.3466,86.3554,32089.0
2017-07-17 12:00:00,98.41,98.92,98.35,98.87,20404.0,86.3466,86.7941,86.2939,86.7502,20404.0
2017-07-17 12:30:00,98.87,98.98,98.83,98.96,15095.0,86.7502,86.8467,86.7151,86.8292,15095.0
2017-07-17 13:00:00,98.93,99.16,98.84,99.07,16529.0,86.8028,87.0047,86.7239,86.9257,16529.0
2017-07-17 13:30:00,99.06,99.18,99.04,99.18,18430.0,86.9169,87.0222,86.8994,87.0222,18430.0
2017-07-17 14:00:00,99.18,99.33,99.06,99.22,20603.0,87.0222,87.1538,86.9169,87.0573,20603.0
2017-07-17 14:30:00,99.16,99.26,99.08,99.2,18842.0,87.0047,87.0924,86.9345,87.0398,18842.0
2017-07-17 15:00:00,99.21,99.28,99.03,99.06,35427.0,87.0485,87.1099,86.8906,86.9169,35427.0
2017-07-17 15:30:00,99.05,99.35,99.04,99.13,111502.0,86.9081,87.1714,86.8994,86.9783,111502.0
2017-07-18 09:30:00,99.06,99.31,98.15,99.12,47548.0,86.9169,87.1363,86.1185,86.9696,47548.0
2017-07-18 10:00:00,99.12,99.7,99.11,99.43,38057.0,86.9696,87.4785,86.9608,87.2416,38057.0
2017-07-18 10:30:00,99.39,99.42,98.89,99.33,21455.0,87.2065,87.2328,86.7678,87.1538,21455.0
2017-07-18 11:00:00,99.3,99.35,99.0,99.16,17067.0,87.1275,87.1714,86.8643,87.0047,17067.0
2017-07-18 11:30:00,99.15,99.45,99.12,99.21,15848.0,86.9959,87.2591,86.9696,87.0485,15848.0
2017-07-18 12:00:00,99.23,99.53,99.22,99.51,15288.0,87.0661,87.3293,87.0573,87.3118,15288.0
2017-07-18 12:30:00,99.5,99.51,99.3,99.32,8514.0,87.303,87.3118,87.1275,87.145,8514.0
2017-07-18 13:00:00,99.33,99.4,99.24,99.37,7258.0,87.1538,87.2152,87.0748,87.1889,7258.0
2017-07-18 13:30:00,99.38,99.58,99.35,99.56,16636.0,87.1977,87.3732,87.1714,87.3556,16636.0
2017-07-18 14:00:00,99.54,99.54,99.22,99.27,24330.0,87.3381,87.3381,87.0573,87.1012,24330.0
2017-07-18 14:30:00,99.24,99.41,99.2,99.31,22367.0,87.0748,87.224,87.0398,87.1363,22367.0
2017-07-18 15:00:00,99.31,99.39,99.24,99.37,35732.0,87.1363,87.2065,87.0748,87.1889,35732.0
2017-07-18 15:30:00,99.36,99.88,99.35,99.85,144955.0,87.1801,87.6364,87.1714,87.6101,144955.0
2017-07-19 09:30:00,100.64,101.61,100.47,101.61,70177.0,88.3032,89.1543,88.1541,89.1543,70177.0
2017-07-19 10:00:00,101.62,101.67,101.25,101.37,50229.0,89.1631,89.207,88.8385,88.9437,50229.0
2017-07-19 10:30:00,101.38,101.44,100.85,100.92,43148.0,88.9525,89.0052,88.4875,88.5489,43148.0
2017-07-19 11:00:00,100.95,101.04,100.8,100.85,36369.0,88.5752,88.6542,88.4436,88.4875,36369.0
2017-07-19 11:30:00,100.86,101.03,100.82,100.91,46322.0,88.4963,88.6454,88.4612,88.5401,46322.0
2017-07-19 12:00:00,100.9,101.0,100.53,100.6,37897.0,88.5314,88.6191,88.2067,88.2681,37897.0
2017-07-19 12:30:00,100.62,100.87,100.59,100.74,132477.0,88.2857,88.505,88.2594,88.391,132477.0
2017-07-19 13:00:00,100.76,101.01,100.72,100.99,19525.0,88.4085,88.6279,88.3734,88.6103,19525.0
2017-07-19 13:30:00,101.04,101.18,101.01,101.02,23713.0,88.6542,88.777,88.6279,88.6367,23713.0
2017-07-19 14:00:00,101.05,101.62,101.04,101.61,27741.0,88.663,89.1631,88.6542,89.1543,27741.0
2017-07-19 14:30:00,101.61,101.61,100.83,100.87,61877.0,89.1543,89.1543,88.4699,88.505,61877.0
2017-07-19 15:00:00,100.88,101.42,100.85,101.39,111809.0,88.5138,88.9876,88.4875,88.9613,111809.0
2017-07-19 15:30:00,101.38,101.56,101.24,101.38,133270.0,88.9525,89.1105,88.8297,88.9525,133270.0
2017-07-20 09:30:00,101.68,101.68,100.47,101.18,45494.0,89.2157,89.2157,88.1541,88.777,45494.0
2017-07-20 10:00:00,101.31,101.41,100.93,101.22,28668.0,88.8911,88.9788,88.5577,88.8121,28668.0
2017-07-20 10:30:00,101.17,101.17,100.58,100.85,35620.0,88.7683,88.7683,88.2506,88.4875,35620.0
2017-07-20 11:00:00,100.84,101.4,100.81,101.22,30426.0,88.4787,88.9701,88.4524,88.8121,30426.0
2017-07-20 11:30:00,101.2,101.34,101.07,101.19,19874.0,88.7946,88.9174,88.6805,88.7858,19874.0
2017-07-20 12:00:00,101.18,101.32,101.1,101.23,13645.0,88.777,88.8999,88.7068,88.8209,13645.0
2017-07-20 12:30:00,101.16,101.28,101.04,101.14,17282.0,88.7595,88.8648,88.6542,88.7419,17282.0
2017-07-20 13:00:00,101.15,101.36,101.02,101.36,20076.0,88.7507,88.935,88.6367,88.935,20076.0
2017-07-20 13:30:00,101.31,101.49,101.3,101.38,11792.0,88.8911,89.049,88.8823,88.9525,11792.0
2017-07-20 14:00:00,101.36,101.4,101.28,101.3,16382.0,88.935,88.9701,88.8648,88.8823,16382.0
2017-07-20 14:30:00,101.3,101.42,101.14,101.37,17326.0,88.8823,88.9876,88.7419,88.9437,17326.0
2017-07-20 15:00:00,101.4,101.62,101.4,101.61,31902.0,88.9701,89.1631,88.9701,89.1543,31902.0
2017-07-20 15:30:00,101.62,101.75,101.58,101.71,70119.0,89.1631,89.2772,89.128,89.2421,70119.0
2017-07-21 09:30:00,100.97,101.55,100.01,100.42,98278.0,88.5928,89.1017,87.7505,88.1102,98278.0
2017-07-21 10:00:00,100.39,100.63,100.2,100.4,54414.0,88.0839,88.2945,87.9172,88.0927,54414.0
2017-07-21 10:30:00,100.37,100.55,100.33,100.47,32014.0,88.0663,88.2243,88.0312,88.1541,32014.0
2017-07-21 11:00:00,100.5,100.5,100.29,100.29,29666.0,88.1804,88.1804,87.9961,87.9961,29666.0
2017-07-21 11:30:00,100.3,100.32,99.83,99.95,62462.0,88.0049,88.0225,87.5925,87.6978,62462.0
2017-07-21 12:00:00,99.96,100.13,99.91,100.03,36272.0,87.7066,87.8557,87.6627,87.768,36272.0
2017-07-21 12:30:00,100.01,100.23,99.96,100.0,38455.0,87.7505,87.9435,87.7066,87.7417,38455.0
2017-07-21 13:00:00,100.0,100.07,99.84,99.86,47372.0,87.7417,87.8031,87.6013,87.6188,47372.0
2017-07-21 13:30:00,99.91,99.93,99.54,99.78,41844.0,87.6627,87.6803,87.3381,87.5487,41844.0
2017-07-21 14:00:00,99.75,99.77,99.13,99.3,66877.0,87.5223,87.5399,86.9783,87.1275,66877.0
2017-07-21 14:30:00,99.29,99.57,99.28,99.45,31902.0,87.1187,87.3644,87.1099,87.2591,31902.0
2017-07-21 15:00:00,99.44,99.86,99.44,99.85,28245.0,87.2503,87.6188,87.2503,87.6101,28245.0
2017-07-21 15:30:00,99.85,100.0,99.82,99.9,92780.0,87.6101,87.7417,87.5838,87.6539,92780.0
2017-07-24 09:30:00,99.96,100.91,99.84,100.62,128412.0,87.7066,88.5401,87.6013,88.2857,128412.0
2017-07-24 10:00:00,100.62,100.71,100.17,100.37,20098.0,88.2857,88.3647,87.8908,88.0663,20098.0
2017-07-24 10:30:00,100.33,100.43,100.03,100.3,31592.0,88.0312,88.119,87.768,88.0049,31592.0
2017-07-24 11:00:00,100.26,100.31,99.86,99.91,123068.0,87.9698,88.0137,87.6188,87.6627,123068.0
2017-07-24 11:30:00,99.95,100.07,99.93,100.02,14786.0,87.6978,87.8031,87.6803,87.7592,14786.0
2017-07-24 12:00:00,100.03,100.15,99.97,100.13,21866.0,87.768,87.8733,87.7154,87.8557,21866.0
2017-07-24 12:30:00,100.13,100.59,100.11,100.58,14993.0,87.8557,88.2594,87.8382,88.2506,14993.0
2017-07-24 13:00:00,100.6,100.7,100.6,100.66,10583.0,88.2681,88.3559,88.2681,88.3208,10583.0
2017-07-24 13:30:00,100.66,100.66,100.4,100.42,10463.0,88.3208,88.3208,88.0927,88.1102,10463.0
2017-07-24 14:00:00,100.42,100.67,100.42,100.56,20378.0,88.1102,88.3296,88.1102,88.233,20378.0
2017-07-24 14:30:00,100.57,100.59,100.36,100.36,13841.0,88.2418,88.2594,88.0576,88.0576,13841.0
2017-07-24 15:00:00,100.36,100.37,100.28,100.34,32292.0,88.0576,88.0663,87.9874,88.04,32292.0
2017-07-24 15:30:00,100.33,100.38,100.13,100.23,76736.0,88.0312,88.0751,87.8557,87.9435,76736.0
2017-07-25 09:30:00,99.98,100.35,99.32,100.08,46952.0,87.7241,88.0488,87.145,87.8119,46952.0
2017-07-25 10:00:00,100.04,100.18,99.76,99.85,38060.0,87.7768,87.8996,87.5311,87.6101,38060.0
2017-07-25 10:30:00,99.84,99.92,99.28,99.29,102080.0,87.6013,87.6715,87.1099,87.1187,102080.0
2017-07-25 11:00:00,99.29,99.66,99.23,99.43,55402.0,87.1187,87.4434,87.0661,87.2416,55402.0
2017-07-25 11:30:00,99.39,99.5,99.32,99.35,31286.0,87.2065,87.303,87.145,87.1714,31286.0
2017-07-25 12:00:00,99.38,99.48,99.22,99.3,49898.0,87.1977,87.2854,87.0573,87.1275,49898.0
2017-07-25 12:30:00,99.29,99.4,99.26,99.33,40641.0,87.1187,87.2152,87.0924,87.1538,40641.0
2017-07-25 13:00:00,99.33,99.38,99.24,99.27,32959.0,87.1538,87.1977,87.0748,87.1012,32959.0
2017-07-25 13:30:00,99.27,99.59,99.12,99.16,52239.0,87.1012,87.3819,86.9696,87.0047,52239.0
2017-07-25 14:00:00,99.15,99.38,99.03,99.19,44922.0,86.9959,87.1977,86.8906,87.031,44922.0
2017-07-25 14:30:00,99.19,99.24,98.98,99.02,59506.0,87.031,87.0748,86.8467,86.8818,59506.0
2017-07-25 15:00:00,99.02,99.14,99.0,99.04,68479.0,86.8818,86.9871,86.8643,86.8994,68479.0
2017-07-25 15:30:00,99.04,99.14,98.91,99.12,154868.0,86.8994,86.9871,86.7853,86.9696,154868.0
2017-07-26 09:30:00,98.49,100.08,98.49,99.97,50873.0,86.4168,87.8119,86.4168,87.7154,50873.0
2017-07-26 10:00:00,100.09,100.81,100.09,100.76,60402.0,87.8207,88.4524,87.8207,88.4085,60402.0
2017-07-26 10:30:00,100.72,100.74,100.44,100.47,48725.0,88.3734,88.391,88.1277,88.1541,48725.0
2017-07-26 11:00:00,100.42,100.48,100.29,100.39,45879.0,88.1102,88.1628,87.9961,88.0839,45879.0
2017-07-26 11:30:00,100.42,100.51,100.42,100.45,24053.0,88.1102,88.1892,88.1102,88.1365,24053.0
2017-07-26 12:00:00,100.48,100.48,100.15,100.15,21331.0,88.1628,88.1628,87.8733,87.8733,21331.0
2017-07-26 12:30:00,100.16,100.17,100.03,100.09,22230.0,87.8821,87.8908,87.768,87.8207,22230.0
2017-07-26 13:00:00,100.12,100.35,100.07,100.34,34286.0,87.847,88.0488,87.8031,88.04,34286.0
2017-07-26 13:30:00,100.33,100.6,100.32,100.37,31360.0,88.0312,88.2681,88.0225,88.0663,31360.0
2017-07-26 14:00:00,100.31,100.71,100.3,100.62,35193.0,88.0137,88.3647,88.0049,88.2857,35193.0
2017-07-26 14:30:00,100.62,100.85,100.45,100.67,62265.0,88.2857,88.4875,88.1365,88.3296,62265.0
2017-07-26 15:00:00,100.65,100.88,100.59,100.62,55852.0,88.312,88.5138,88.2594,88.2857,55852.0
2017-07-26 15:30:00,100.61,100.87,100.57,100.85,110875.0,88.2769,88.505,88.2418,88.4875,110875.0
2017-07-27 09:30:00,101.14,101.14,99.55,99.97,151966.0,88.7419,88.7419,87.3468,87.7154,151966.0
2017-07-27 10:00:00,99.99,100.6,99.97,100.35,125344.0,87.7329,88.2681,87.7154,88.0488,125344.0
2017-07-27 10:30:00,100.35,100.66,100.07,100.6,58502.0,88.0488,88.3208,87.8031,88.2681,58502.0
2017-07-27 11:00:00,100.56,100.92,100.46,100.59,74784.0,88.233,88.5489,88.1453,88.2594,74784.0
2017-07-27 11:30:00,100.6,100.89,100.54,100.79,34838.0,88.2681,88.5226,88.2155,88.4348,34838.0
2017-07-27 12:00:00,100.76,101.08,100.74,100.88,39067.0,88.4085,88.6893,88.391,88.5138,39067.0
2017-07-27 12:30:00,100.87,100.88,99.3,99.46,96164.0,88.505,88.5138,87.1275,87.2679,96164.0
2017-07-27 13:00:00,99.51,99.75,98.65,98.95,85092.0,87.3118,87.5223,86.5572,86.8204,85092.0
2017-07-27 13:30:00,98.88,99.17,98.5,98.84,74477.0,86.759,87.0134,86.4256,86.7239,74477.0
2017-07-27 14:00:00,98.91,99.81,98.51,99.81,55957.0,86.7853,87.575,86.4343,87.575,55957.0
2017-07-27 14:30:00,99.71,99.83,99.01,99.3,55152.0,87.4872,87.5925,86.873,87.1275,55152.0
2017-07-27 15:00:00,99.24,99.38,98.89,99.1,60160.0,87.0748,87.1977,86.7678,86.952,60160.0
2017-07-27 15:30:00,99.1,100.02,99.06,99.93,184434.0,86.952,87.7592,86.9169,87.6803,184434.0
2017-07-28 09:30:00,97.74,97.89,94.47,95.43,286846.0,85.7587,85.8903,82.8896,83.7319,286846.0
2017-07-28 10:00:00,95.49,96.26,95.42,95.95,99540.0,83.7845,84.4601,83.7231,84.1881,99540.0
2017-07-28 10:30:00,95.95,95.99,95.3,95.52,89137.0,84.1881,84.2232,83.6178,83.8109,89137.0
2017-07-28 11:00:00,95.53,96.19,95.53,96.04,127190.0,83.8196,84.3987,83.8196,84.2671,127190.0
2017-07-28 11:30:00,96.07,96.87,95.97,96.59,89765.0,84.2934,84.9954,84.2057,84.7497,89765.0
2017-07-28 12:00:00,96.54,96.76,96.02,96.33,62138.0,84.7058,84.8989,84.2496,84.5216,62138.0
2017-07-28 12:30:00,96.36,96.79,96.21,96.34,67662.0,84.5479,84.9252,84.4163,84.5303,67662.0
2017-07-28 13:00:00,96.3,96.3,95.28,95.3,59350.0,84.4952,84.4952,83.6003,83.6178,59350.0
2017-07-28 13:30:00,95.29,95.35,94.9,94.9,88950.0,83.6091,83.6617,83.2669,83.2669,88950.0
2017-07-28 14:00:00,94.9,95.04,94.6,94.77,83982.0,83.2669,83.3897,83.0036,83.1528,83982.0
2017-07-28 14:30:00,94.74,95.03,94.2,94.49,127267.0,83.1265,83.3809,82.6527,82.9071,127267.0
2017-07-28 15:00:00,94.5,94.74,94.29,94.34,130147.0,82.9159,83.1265,82.7316,82.7755,130147.0
2017-07-28 15:30:00,94.34,94.59,94.26,94.39,179477.0,82.7755,82.9949,82.7053,82.8194,179477.0
2017-07-31 09:30:00,94.58,94.75,94.01,94.12,85692.0,82.9861,83.1352,82.486,82.5825,85692.0
2017-07-31 10:00:00,94.03,94.3,93.75,94.13,55909.0,82.5035,82.7404,82.2578,82.5912,55909.0
2017-07-31 10:30:00,94.13,94.18,93.34,93.47,72536.0,82.5912,82.6351,81.8981,82.0122,72536.0
2017-07-31 11:00:00,93.48,93.8,93.33,93.6,47479.0,82.0209,82.3017,81.8893,82.1262,47479.0
2017-07-31 11:30:00,93.61,93.86,93.52,93.57,50848.0,82.135,82.3543,82.056,82.0999,50848.0
2017-07-31 12:00:00,93.52,93.52,93.01,93.15,103828.0,82.056,82.056,81.6085,81.7314,103828.0
2017-07-31 12:30:00,93.2,93.4,93.13,93.34,48857.0,81.7753,81.9507,81.7138,81.8981,48857.0
2017-07-31 13:00:00,93.32,93.5,92.93,92.99,43863.0,81.8805,82.0385,81.5383,81.591,43863.0
2017-07-31 13:30:00,92.95,92.95,92.49,92.66,40861.0,81.5559,81.5559,81.1523,81.3014,40861.0
2017-07-31 14:00:00,92.62,92.99,92.57,92.66,36176.0,81.2663,81.591,81.2225,81.3014,36176.0
2017-07-31 14:30:00,92.71,92.77,92.51,92.63,36871.0,81.3453,81.398,81.1698,81.2751,36871.0
2017-07-31 15:00:00,92.64,92.92,92.64,92.78,55544.0,81.2839,81.5296,81.2839,81.4067,55544.0
2017-07-31 15:30:00,92.8,92.93,92.53,92.63,160938.0,81.4243,81.5383,81.1874,81.2751,160938.0
2017-08-01 09:30:00,92.85,93.05,92.46,92.93,143537.0,81.4682,81.6436,81.126,81.5383,143537.0
2017-08-01 10:00:00,92.97,93.0,92.14,92.14,63853.0,81.5734,81.5998,80.8452,80.8452,63853.0
2017-08-01 10:30:00,92.11,92.55,92.09,92.35,402438.0,80.8189,81.2049,80.8013,81.0294,402438.0
2017-08-01 11:00:00,92.34,92.43,91.92,91.92,85624.0,81.0207,81.0996,80.6522,80.6522,85624.0
2017-08-01 11:30:00,91.95,92.64,91.93,92.52,44984.0,80.6785,81.2839,80.6609,81.1786,44984.0
2017-08-01 12:00:00,92.52,92.57,92.05,92.14,31228.0,81.1786,81.2225,80.7662,80.8452,31228.0
2017-08-01 12:30:00,92.09,92.43,91.86,92.33,43356.0,80.8013,81.0996,80.5995,81.0119,43356.0
2017-08-01 13:00:00,92.33,92.5,92.27,92.42,49900.0,81.0119,81.1611,80.9593,81.0909,49900.0
2017-08-01 13:30:00,92.43,92.55,92.38,92.55,72446.0,81.0996,81.2049,81.0558,81.2049,72446.0
2017-08-01 14:00:00,92.54,92.63,92.43,92.52,80807.0,81.1962,81.2751,81.0996,81.1786,80807.0
2017-08-01 14:30:00,92.52,92.56,92.25,92.36,52826.0,81.1786,81.2137,80.9417,81.0382,52826.0
2017-08-01 15:00:00,92.37,92.49,92.3,92.44,100671.0,81.047,81.1523,80.9856,81.1084,100671.0
2017-08-01 15:30:00,92.43,92.74,92.3,92.63,274337.0,81.0996,81.3716,80.9856,81.2751,274337.0
2017-08-02 09:30:00,93.13,93.29,91.22,91.28,79985.0,81.7138,81.8542,80.038,80.0906,79985.0
2017-08-02 10:00:00,91.24,91.63,90.74,90.79,90037.0,80.0555,80.3977,79.6168,79.6607,90037.0
2017-08-02 10:30:00,90.78,91.18,90.55,90.6,80807.0,79.6519,80.0029,79.4501,79.494,80807.0
2017-08-02 11:00:00,90.64,90.84,90.34,90.61,71924.0,79.5291,79.7045,79.2658,79.5027,71924.0
2017-08-02 11:30:00,90.58,90.95,90.56,90.86,47324.0,79.4764,79.8011,79.4589,79.7221,47324.0
2017-08-02 12:00:00,90.88,91.15,90.81,90.88,60999.0,79.7396,79.9765,79.6782,79.7396,60999.0
2017-08-02 12:30:00,90.9,90.96,90.52,90.67,57920.0,79.7572,79.8098,79.4238,79.5554,57920.0
2017-08-02 13:00:00,90.71,90.75,90.46,90.47,60814.0,79.5905,79.6256,79.3711,79.3799,60814.0
2017-08-02 13:30:00,90.47,90.86,90.37,90.83,79686.0,79.3799,79.7221,79.2922,79.6958,79686.0
2017-08-02 14:00:00,90.83,90.88,90.52,90.86,64366.0,79.6958,79.7396,79.4238,79.7221,64366.0
2017-08-02 14:30:00,90.84,90.98,90.62,90.72,72012.0,79.7045,79.8274,79.5115,79.5993,72012.0
2017-08-02 15:00:00,90.71,90.72,90.28,90.36,96283.0,79.5905,79.5993,79.2132,79.2834,96283.0
2017-08-02 15:30:00,90.36,90.37,89.92,90.02,322349.0,79.2834,79.2922,78.8973,78.9851,322349.0
2017-08-03 09:30:00,89.91,90.32,89.32,89.59,155460.0,78.8885,79.2483,78.3709,78.6078,155460.0
2017-08-03 10:00:00,89.58,89.59,88.48,89.23,192561.0,78.599,78.6078,77.6338,78.2919,192561.0
2017-08-03 10:30:00,89.22,89.48,88.93,89.3,91695.0,78.2831,78.5113,78.0287,78.3533,91695.0
2017-08-03 11:00:00,89.27,89.48,89.11,89.33,101854.0,78.327,78.5113,78.1866,78.3796,101854.0
2017-08-03 11:30:00,89.28,89.35,89.05,89.17,71228.0,78.3358,78.3972,78.134,78.2393,71228.0
2017-08-03 12:00:00,89.15,89.31,89.09,89.16,86384.0,78.2217,78.3621,78.1691,78.2305,86384.0
2017-08-03 12:30:00,89.17,89.24,89.04,89.06,53276.0,78.2393,78.3007,78.1252,78.1427,53276.0
2017-08-03 13:00:00,89.04,89.15,88.88,88.98,60818.0,78.1252,78.2217,77.9848,78.0726,60818.0
2017-08-03 13:30:00,88.97,89.38,88.9,89.27,46398.0,78.0638,78.4235,78.0024,78.327,46398.0
2017-08-03 14:00:00,89.22,89.27,89.07,89.15,82000.0,78.2831,78.327,78.1515,78.2217,82000.0
2017-08-03 14:30:00,89.15,89.25,88.9,88.96,99747.0,78.2217,78.3095,78.0024,78.055,99747.0
2017-08-03 15:00:00,88.97,89.1,88.96,89.02,91687.0,78.0638,78.1778,78.055,78.1076,91687.0
2017-08-03 15:30:00,89.01,89.05,88.66,88.95,183447.0,78.0989,78.134,77.7918,78.0462,183447.0
2017-08-04 09:30:00,89.02,89.35,88.5,88.7,76386.0,78.1076,78.3972,77.6514,77.8269,76386.0
2017-08-04 10:00:00,88.73,89.09,88.4,89.07,58313.0,77.8532,78.1691,77.5637,78.1515,58313.0
2017-08-04 10:30:00,89.07,89.15,88.86,89.09,72498.0,78.1515,78.2217,77.9673,78.1691,72498.0
2017-08-04 11:00:00,89.11,89.89,89.05,89.66,155130.0,78.1866,78.871,78.134,78.6692,155130.0
2017-08-04 11:30:00,89.65,89.79,89.38,89.52,63404.0,78.6604,78.7833,78.4235,78.5464,63404.0
2017-08-04 12:00:00,89.51,89.52,89.15,89.18,33565.0,78.5376,78.5464,78.2217,78.248,33565.0
2017-08-04 12:30:00,89.15,89.26,88.9,89.13,33104.0,78.2217,78.3182,78.0024,78.2042,33104.0
2017-08-04 13:00:00,89.09,89.17,88.98,89.09,25495.0,78.1691,78.2393,78.0726,78.1691,25495.0
2017-08-04 13:30:00,89.08,89.17,89.03,89.06,26439.0,78.1603,78.2393,78.1164,78.1427,26439.0
2017-08-04 14:00:00,89.07,89.25,88.92,88.97,33032.0,78.1515,78.3095,78.0199,78.0638,33032.0
2017-08-04 14:30:00,88.96,88.98,88.69,88.91,59254.0,78.055,78.0726,77.8181,78.0111,59254.0
2017-08-04 15:00:00,88.95,89.02,88.94,88.99,47364.0,78.0462,78.1076,78.0375,78.0813,47364.0
2017-08-04 15:30:00,88.98,88.99,88.78,88.81,193920.0,78.0726,78.0813,77.8971,77.9234,193920.0
2017-08-07 09:30:00,89.7,90.21,89.03,89.71,352582.0,78.7043,79.1518,78.1164,78.7131,352582.0
2017-08-07 10:00:00,89.73,90.35,89.36,90.29,170601.0,78.7306,79.2746,78.406,79.222,170601.0
2017-08-07 10:30:00,90.26,91.28,90.26,91.26,117444.0,79.1956,80.0906,79.1956,80.0731,117444.0
2017-08-07 11:00:00,91.24,92.19,91.24,92.13,172361.0,80.0555,80.8891,80.0555,80.8364,172361.0
2017-08-07 11:30:00,92.13,92.19,91.61,91.69,77484.0,80.8364,80.8891,80.3802,80.4504,77484.0
2017-08-07 12:00:00,91.7,91.92,91.7,91.86,56848.0,80.4591,80.6522,80.4591,80.5995,56848.0
2017-08-07 12:30:00,91.87,92.1,91.82,92.07,69305.0,80.6083,80.8101,80.5644,80.7838,69305.0
2017-08-07 13:00:00,92.07,92.69,92.07,92.51,90622.0,80.7838,81.3278,80.7838,81.1698,90622.0
2017-08-07 13:30:00,92.5,92.6,92.3,92.48,54596.0,81.1611,81.2488,80.9856,81.1435,54596.0
2017-08-07 14:00:00,92.47,92.48,92.11,92.14,65271.0,81.1347,81.1435,80.8189,80.8452,65271.0
2017-08-07 14:30:00,92.14,92.44,92.11,92.27,70809.0,80.8452,81.1084,80.8189,80.9593,70809.0
2017-08-07 15:00:00,92.28,92.29,91.99,92.21,83886.0,80.968,80.9768,80.7136,80.9066,83886.0
2017-08-07 15:30:00,92.22,92.32,91.98,92.01,207504.0,80.9154,81.0031,80.7048,80.7311,207504.0
2017-08-08 09:30:00,91.99,92.13,91.0,91.33,160805.0,80.7136,80.8364,79.8449,80.1345,160805.0
2017-08-08 10:00:00,91.4,91.49,90.97,91.02,111652.0,80.1959,80.2749,79.8186,79.8625,111652.0
2017-08-08 10:30:00,91.02,91.64,90.94,91.43,112458.0,79.8625,80.4065,79.7923,80.2222,112458.0
2017-08-08 11:00:00,91.5,91.9,91.5,91.68,73450.0,80.2836,80.6346,80.2836,80.4416,73450.0
2017-08-08 11:30:00,91.68,92.05,91.67,91.99,42153.0,80.4416,80.7662,80.4328,80.7136,42153.0
2017-08-08 12:00:00,92.01,92.03,91.53,91.55,65580.0,80.7311,80.7487,80.31,80.3275,65580.0
2017-08-08 12:30:00,91.52,91.52,91.11,91.25,41595.0,80.3012,80.3012,79.9414,80.0643,41595.0
2017-08-08 13:00:00,91.22,91.37,91.04,91.1,31888.0,80.038,80.1696,79.88,79.9327,31888.0
2017-08-08 13:30:00,91.08,91.2,90.93,91.14,40447.0,79.9151,80.0204,79.7835,79.9678,40447.0
2017-08-08 14:00:00,91.12,91.2,90.86,90.96,48853.0,79.9502,80.0204,79.7221,79.8098,48853.0
2017-08-08 14:30:00,90.98,91.28,90.98,90.99,45711.0,79.8274,80.0906,79.8274,79.8362,45711.0
2017-08-08 15:00:00,91.0,91.07,90.61,90.73,57208.0,79.8449,79.9064,79.5027,79.608,57208.0
2017-08-08 15:30:00,90.71,90.71,90.38,90.68,166087.0,79.5905,79.5905,79.3009,79.5642,166087.0
2017-08-09 09:30:00,90.08,90.59,89.49,90.53,84861.0,79.0377,79.4852,78.52,79.4325,84861.0
2017-08-09 10:00:00,90.57,91.23,90.38,91.05,93494.0,79.4676,80.0467,79.3009,79.8888,93494.0
2017-08-09 10:30:00,91.1,91.42,90.94,91.08,62196.0,79.9327,80.2134,79.7923,79.9151,62196.0
2017-08-09 11:00:00,91.0,91.17,90.9,91.06,38944.0,79.8449,79.9941,79.7572,79.8976,38944.0
2017-08-09 11:30:00,91.06,91.6,91.01,91.6,37958.0,79.8976,80.3714,79.8537,80.3714,37958.0
2017-08-09 12:00:00,91.61,91.81,91.54,91.76,27322.0,80.3802,80.5556,80.3187,80.5118,27322.0
2017-08-09 12:30:00,91.81,91.85,91.52,91.52,31305.0,80.5556,80.5907,80.3012,80.3012,31305.0
2017-08-09 13:00:00,91.49,91.6,91.45,91.6,24456.0,80.2749,80.3714,80.2398,80.3714,24456.0
2017-08-09 13:30:00,91.59,91.71,91.52,91.7,25251.0,80.3626,80.4679,80.3012,80.4591,25251.0
2017-08-09 14:00:00,91.66,91.7,91.14,91.22,53610.0,80.424,80.4591,79.9678,80.038,53610.0
2017-08-09 14:30:00,91.16,91.24,90.93,91.18,34058.0,79.9853,80.0555,79.7835,80.0029,34058.0
2017-08-09 15:00:00,91.18,91.35,90.99,91.33,42463.0,80.0029,80.152,79.8362,80.1345,42463.0
2017-08-09 15:30:00,91.33,91.52,91.17,91.47,109564.0,80.1345,80.3012,79.9941,80.2573,109564.0
2017-08-10 09:30:00,90.79,91.1,90.27,90.41,49783.0,79.6607,79.9327,79.2044,79.3273,49783.0
2017-08-10 10:00:00,90.44,90.45,89.66,90.05,70655.0,79.3536,79.3624,78.6692,79.0114,70655.0
2017-08-10 10:30:00,90.07,90.09,89.7,89.83,36656.0,79.0289,79.0465,78.7043,78.8184,36656.0
2017-08-10 11:00:00,89.79,90.26,89.7,89.83,36851.0,78.7833,79.1956,78.7043,78.8184,36851.0
2017-08-10 11:30:00,89.85,90.11,89.41,89.47,34726.0,78.8359,79.064,78.4498,78.5025,34726.0
2017-08-10 12:00:00,89.47,89.67,89.02,89.08,62516.0,78.5025,78.678,78.1076,78.1603,62516.0
2017-08-10 12:30:00,89.09,89.31,88.82,89.3,44441.0,78.1691,78.3621,77.9322,78.3533,44441.0
2017-08-10 13:00:00,89.29,89.4,89.06,89.17,59620.0,78.3446,78.4411,78.1427,78.2393,59620.0
2017-08-10 13:30:00,89.15,89.33,88.77,88.94,77510.0,78.2217,78.3796,77.8883,78.0375,77510.0
2017-08-10 14:00:00,88.95,89.35,88.86,89.31,44314.0,78.0462,78.3972,77.9673,78.3621,44314.0
2017-08-10 14:30:00,89.27,89.48,89.08,89.24,49720.0,78.327,78.5113,78.1603,78.3007,49720.0
2017-08-10 15:00:00,89.27,89.27,88.59,88.7,83246.0,78.327,78.327,77.7304,77.8269,83246.0
2017-08-10 15:30:00,88.73,88.76,87.93,88.15,182550.0,77.8532,77.8795,77.1513,77.3443,182550.0
2017-08-11 09:30:00,88.15,90.16,88.09,90.09,137542.0,77.8494,79.6245,77.7964,79.5627,137542.0
2017-08-11 10:00:00,90.08,90.49,90.0,90.29,70045.0,79.5539,79.916,79.4832,79.7394,70045.0
2017-08-11 10:30:00,90.3,90.5,89.99,90.05,39870.0,79.7482,79.9248,79.4744,79.5274,39870.0
2017-08-11 11:00:00,89.98,90.03,89.56,89.56,54945.0,79.4656,79.5097,79.0947,79.0947,54945.0
2017-08-11 11:30:00,89.61,89.95,89.6,89.82,46506.0,79.1388,79.4391,79.13,79.3243,46506.0
2017-08-11 12:00:00,89.83,90.33,89.77,90.27,31127.0,79.3331,79.7747,79.2801,79.7217,31127.0
2017-08-11 12:30:00,90.27,90.38,90.18,90.24,18445.0,79.7217,79.8188,79.6422,79.6952,18445.0
2017-08-11 13:00:00,90.23,90.37,90.06,90.06,23148.0,79.6864,79.81,79.5362,79.5362,23148.0
2017-08-11 13:30:00,90.11,90.36,90.08,90.33,18236.0,79.5804,79.8012,79.5539,79.7747,18236.0
2017-08-11 14:00:00,90.33,90.6,90.31,90.42,20976.0,79.7747,80.0131,79.757,79.8542,20976.0
2017-08-11 14:30:00,90.4,90.49,90.11,90.16,29574.0,79.8365,79.916,79.5804,79.6245,29574.0
2017-08-11 15:00:00,90.22,90.57,90.22,90.35,69130.0,79.6775,79.9866,79.6775,79.7923,69130.0
2017-08-11 15:30:00,90.35,90.54,90.2,90.33,141312.0,79.7923,79.9601,79.6599,79.7747,141312.0
2017-08-14 09:30:00,91.47,92.73,91.37,91.66,116669.0,80.7815,81.8942,80.6932,80.9493,116669.0
2017-08-14 10:00:00,91.73,92.14,91.62,91.84,59058.0,81.0111,81.3732,80.9139,81.1082,59058.0
2017-08-14 10:30:00,91.84,92.03,91.53,91.71,96229.0,81.1082,81.276,80.8345,80.9934,96229.0
2017-08-14 11:00:00,91.77,91.91,91.57,91.57,95320.0,81.0464,81.1701,80.8698,80.8698,95320.0
2017-08-14 11:30:00,91.62,91.81,91.56,91.8,47898.0,80.9139,81.0817,80.861,81.0729,47898.0
2017-08-14 12:00:00,91.81,91.9,91.57,91.61,47410.0,81.0817,81.1612,80.8698,80.9051,47410.0
2017-08-14 12:30:00,91.59,91.71,91.53,91.67,45649.0,80.8874,80.9934,80.8345,80.9581,45649.0
2017-08-14 13:00:00,91.67,92.01,91.67,91.82,40095.0,80.9581,81.2584,80.9581,81.0906,40095.0
2017-08-14 13:30:00,91.79,91.87,91.62,91.77,27761.0,81.0641,81.1347,80.9139,81.0464,27761.0
2017-08-14 14:00:00,91.76,91.78,91.3,91.4,61581.0,81.0376,81.0552,80.6313,80.7197,61581.0
2017-08-14 14:30:00,91.39,91.52,91.0,91.21,61757.0,80.7108,80.8256,80.3664,80.5519,61757.0
2017-08-14 15:00:00,91.21,91.5,91.17,91.48,57049.0,80.5519,80.808,80.5165,80.7903,57049.0
2017-08-14 15:30:00,91.51,91.64,91.28,91.49,172323.0,80.8168,80.9316,80.6137,80.7991,172323.0
2017-08-15 09:30:00,91.44,91.5,90.5,90.91,83707.0,80.755,80.808,79.9248,80.2869,83707.0
2017-08-15 10:00:00,90.94,91.22,90.63,90.97,42014.0,80.3134,80.5607,80.0396,80.3399,42014.0
2017-08-15 10:30:00,90.96,91.19,90.72,91.03,54101.0,80.3311,80.5342,80.1191,80.3929,54101.0
2017-08-15 11:00:00,91.01,91.01,90.71,90.82,27510.0,80.3752,80.3752,80.1103,80.2074,27510.0
2017-08-15 11:30:00,90.83,91.1,90.78,90.9,30667.0,80.2163,80.4547,80.1721,80.2781,30667.0
2017-08-15 12:00:00,90.87,91.1,90.84,91.0,18677.0,80.2516,80.4547,80.2251,80.3664,18677.0
2017-08-15 12:30:00,90.99,91.11,90.91,91.03,17934.0,80.3576,80.4635,80.2869,80.3929,17934.0
2017-08-15 13:00:00,91.0,91.04,90.67,90.69,21892.0,80.3664,80.4017,80.075,80.0926,21892.0
2017-08-15 13:30:00,90.69,90.86,90.65,90.66,22678.0,80.0926,80.2428,80.0573,80.0661,22678.0
2017-08-15 14:00:00,90.66,90.71,90.51,90.67,27662.0,80.0661,80.1103,79.9336,80.075,27662.0
2017-08-15 14:30:00,90.67,90.75,90.59,90.73,25345.0,80.075,80.1456,80.0043,80.1279,25345.0
2017-08-15 15:00:00,90.71,90.97,90.7,90.79,46582.0,80.1103,80.3399,80.1014,80.1809,46582.0
2017-08-15 15:30:00,90.76,91.09,90.67,91.02,115543.0,80.1544,80.4459,80.075,80.3841,115543.0
2017-08-16 09:30:00,91.01,91.98,90.42,90.81,85962.0,80.3752,81.2319,79.8542,80.1986,85962.0
2017-08-16 10:00:00,90.81,91.17,90.78,91.04,33444.0,80.1986,80.5165,80.1721,80.4017,33444.0
2017-08-16 10:30:00,91.06,91.84,91.01,91.7,50251.0,80.4194,81.1082,80.3752,80.9846,50251.0
2017-08-16 11:00:00,91.73,91.93,91.36,91.53,42996.0,81.0111,81.1877,80.6843,80.8345,42996.0
2017-08-16 11:30:00,91.54,91.82,91.48,91.64,36713.0,80.8433,81.0906,80.7903,80.9316,36713.0
2017-08-16 12:00:00,91.69,91.89,91.69,91.86,25611.0,80.9758,81.1524,80.9758,81.1259,25611.0
2017-08-16 12:30:00,91.87,92.31,91.87,91.98,45992.0,81.1347,81.5233,81.1347,81.2319,45992.0
2017-08-16 13:00:00,91.89,91.98,91.38,91.47,25240.0,81.1524,81.2319,80.702,80.7815,25240.0
2017-08-16 13:30:00,91.51,91.78,91.38,91.63,22177.0,80.8168,81.0552,80.702,80.9228,22177.0
2017-08-16 14:00:00,91.68,91.83,91.32,91.47,23192.0,80.9669,81.0994,80.649,80.7815,23192.0
2017-08-16 14:30:00,91.43,91.75,91.33,91.64,21292.0,80.7461,81.0288,80.6578,80.9316,21292.0
2017-08-16 15:00:00,91.68,91.85,91.51,91.75,30552.0,80.9669,81.1171,80.8168,81.0288,30552.0
2017-08-16 15:30:00,91.75,91.92,91.75,91.87,85841.0,81.0288,81.1789,81.0288,81.1347,85841.0
2017-08-17 09:30:00,91.5,91.77,90.77,91.37,39804.0,80.808,81.0464,80.1633,80.6932,39804.0
2017-08-17 10:00:00,91.32,91.43,90.5,90.74,55655.0,80.649,80.7461,79.9248,80.1368,55655.0
2017-08-17 10:30:00,90.86,91.19,90.71,90.86,23982.0,80.2428,80.5342,80.1103,80.2428,23982.0
2017-08-17 11:00:00,90.93,91.42,90.92,91.2,32849.0,80.3046,80.7373,80.2957,80.543,32849.0
2017-08-17 11:30:00,91.24,91.33,91.1,91.17,25719.0,80.5783,80.6578,80.4547,80.5165,25719.0
2017-08-17 12:00:00,91.18,91.27,90.54,90.76,20960.0,80.5254,80.6048,79.9601,80.1544,20960.0
2017-08-17 12:30:00,90.75,90.75,90.36,90.46,40108.0,80.1456,80.1456,79.8012,79.8895,40108.0
2017-08-17 13:00:00,90.42,90.78,90.23,90.71,48112.0,79.8542,80.1721,79.6864,80.1103,48112.0
2017-08-17 13:30:00,90.7,90.82,90.55,90.7,35079.0,80.1014,80.2074,79.969,80.1014,35079.0
2017-08-17 14:00:00,90.73,90.73,90.25,90.59,47228.0,80.1279,80.1279,79.704,80.0043,47228.0
2017-08-17 14:30:00,90.56,90.61,90.31,90.49,46944.0,79.9778,80.022,79.757,79.916,46944.0
2017-08-17 15:00:00,90.47,90.47,90.09,90.26,51330.0,79.8983,79.8983,79.5627,79.7129,51330.0
2017-08-17 15:30:00,90.22,90.4,89.75,89.77,145349.0,79.6775,79.8365,79.2625,79.2801,145349.0
2017-08-18 09:30:00,90.42,90.6,89.31,89.98,182965.0,79.8542,80.0131,78.8739,79.4656,182965.0
2017-08-18 10:00:00,90.01,90.7,90.01,90.58,45809.0,79.4921,80.1014,79.4921,79.9955,45809.0
2017-08-18 10:30:00,90.53,90.84,90.22,90.48,42024.0,79.9513,80.2251,79.6775,79.9072,42024.0
2017-08-18 11:00:00,90.5,90.77,90.06,90.73,44302.0,79.9248,80.1633,79.5362,80.1279,44302.0
2017-08-18 11:30:00,90.77,90.99,90.54,90.78,61656.0,80.1633,80.3576,79.9601,80.1721,61656.0
2017-08-18 12:00:00,90.79,90.84,90.5,90.7,45041.0,80.1809,80.2251,79.9248,80.1014,45041.0
2017-08-18 12:30:00,90.72,90.89,90.6,90.66,21635.0,80.1191,80.2692,80.0131,80.0661,21635.0
2017-08-18 13:00:00,90.75,90.75,90.49,90.64,23137.0,80.1456,80.1456,79.916,80.0485,23137.0
2017-08-18 13:30:00,90.65,90.71,90.32,90.35,36354.0,80.0573,80.1103,79.7659,79.7923,36354.0
2017-08-18 14:00:00,90.35,90.64,90.31,90.61,37553.0,79.7923,80.0485,79.757,80.022,37553.0
2017-08-18 14:30:00,90.6,90.69,90.5,90.58,32913.0,80.0131,80.0926,79.9248,79.9955,32913.0
2017-08-18 15:00:00,90.57,90.7,90.48,90.7,44470.0,79.9866,80.1014,79.9072,80.1014,44470.0
2017-08-18 15:30:00,90.67,90.73,90.21,90.26,173052.0,80.075,80.1279,79.6687,79.7129,173052.0
2017-08-21 09:30:00,89.93,90.21,89.13,89.3,83544.0,79.4214,79.6687,78.7149,78.865,83544.0
2017-08-21 10:00:00,89.25,89.28,88.72,88.88,35357.0,78.8209,78.8474,78.3528,78.4941,35357.0
2017-08-21 10:30:00,88.87,89.1,88.81,88.97,54256.0,78.4853,78.6884,78.4323,78.5736,54256.0
2017-08-21 11:00:00,89.02,89.02,88.44,88.83,44207.0,78.6178,78.6178,78.1055,78.45,44207.0
2017-08-21 11:30:00,88.83,89.17,88.79,89.04,42997.0,78.45,78.7502,78.4146,78.6354,42997.0
2017-08-21 12:00:00,89.06,89.31,88.88,89.25,48381.0,78.6531,78.8739,78.4941,78.8209,48381.0
2017-08-21 12:30:00,89.25,89.27,88.96,89.08,23896.0,78.8209,78.8385,78.5648,78.6707,23896.0
2017-08-21 13:00:00,89.12,89.24,89.04,89.14,46840.0,78.7061,78.8121,78.6354,78.7237,46840.0
2017-08-21 13:30:00,89.14,89.19,88.88,88.94,69264.0,78.7237,78.7679,78.4941,78.5471,69264.0
2017-08-21 14:00:00,88.93,89.09,88.89,89.03,45149.0,78.5383,78.6796,78.503,78.6266,45149.0
2017-08-21 14:30:00,89.02,89.22,88.99,89.03,56327.0,78.6178,78.7944,78.5913,78.6266,56327.0
2017-08-21 15:00:00,89.02,89.02,88.7,88.86,55629.0,78.6178,78.6178,78.3352,78.4765,55629.0
2017-08-21 15:30:00,88.84,89.08,88.84,89.01,121761.0,78.4588,78.6707,78.4588,78.6089,121761.0
2017-08-22 09:30:00,89.94,90.63,89.47,90.03,67402.0,79.4303,80.0396,79.0152,79.5097,67402.0
2017-08-22 10:00:00,90.12,90.49,89.93,90.32,76220.0,79.5892,79.916,79.4214,79.7659,76220.0
2017-08-22 10:30:00,90.35,90.65,90.18,90.59,43772.0,79.7923,80.0573,79.6422,80.0043,43772.0
2017-08-22 11:00:00,90.59,90.9,90.53,90.81,88817.0,80.0043,80.2781,79.9513,80.1986,88817.0
2017-08-22 11:30:00,90.82,90.99,90.61,90.96,40703.0,80.2074,80.3576,80.022,80.3311,40703.0
2017-08-22 12:00:00,90.96,91.28,90.96,91.27,25741.0,80.3311,80.6137,80.3311,80.6048,25741.0
2017-08-22 12:30:00,91.27,91.31,91.17,91.27,17759.0,80.6048,80.6402,80.5165,80.6048,17759.0
2017-08-22 13:00:00,91.26,91.4,91.26,91.34,17046.0,80.596,80.7197,80.596,80.6667,17046.0
2017-08-22 13:30:00,91.33,91.59,91.26,91.59,25281.0,80.6578,80.8874,80.596,80.8874,25281.0
2017-08-22 14:00:00,91.61,91.92,91.54,91.83,48091.0,80.9051,81.1789,80.8433,81.0994,48091.0
2017-08-22 14:30:00,91.85,92.08,91.79,91.85,33958.0,81.1171,81.3202,81.0641,81.1171,33958.0
2017-08-22 15:00:00,91.83,91.85,91.63,91.63,33176.0,81.0994,81.1171,80.9228,80.9228,33176.0
2017-08-22 15:30:00,91.65,91.94,91.63,91.71,90816.0,80.9404,81.1966,80.9228,80.9934,90816.0
2017-08-23 09:30:00,91.21,91.79,90.72,91.59,53846.0,80.5519,81.0641,80.1191,80.8874,53846.0
2017-08-23 10:00:00,91.55,91.82,91.27,91.55,53014.0,80.8521,81.0906,80.6048,80.8521,53014.0
2017-08-23 10:30:00,91.55,91.76,91.27,91.55,39997.0,80.8521,81.0376,80.6048,80.8521,39997.0
2017-08-23 11:00:00,91.54,91.75,91.54,91.67,30278.0,80.8433,81.0288,80.8433,80.9581,30278.0
2017-08-23 11:30:00,91.63,91.63,91.2,91.22,28870.0,80.9228,80.9228,80.543,80.5607,28870.0
2017-08-23 12:00:00,91.22,91.25,91.03,91.05,15132.0,80.5607,80.5872,80.3929,80.4105,15132.0
2017-08-23 12:30:00,91.08,91.41,91.07,91.41,13253.0,80.437,80.7285,80.4282,80.7285,13253.0
2017-08-23 13:00:00,91.42,91.45,91.27,91.36,13691.0,80.7373,80.7638,80.6048,80.6843,13691.0
2017-08-23 13:30:00,91.31,91.35,91.05,91.22,15315.0,80.6402,80.6755,80.4105,80.5607,15315.0
2017-08-23 14:00:00,91.27,91.5,91.22,91.35,12337.0,80.6048,80.808,80.5607,80.6755,12337.0
2017-08-23 14:30:00,91.32,91.67,91.32,91.63,15582.0,80.649,80.9581,80.649,80.9228,15582.0
2017-08-23 15:00:00,91.58,91.61,91.46,91.54,18447.0,80.8786,80.9051,80.7726,80.8433,18447.0
2017-08-23 15:30:00,91.56,91.65,91.41,91.43,64740.0,80.861,80.9404,80.7285,80.7461,64740.0
2017-08-24 09:30:00,91.71,91.86,90.92,90.92,41706.0,80.9934,81.1259,80.2957,80.2957,41706.0
2017-08-24 10:00:00,90.96,91.06,90.61,90.8,35819.0,80.3311,80.4194,80.022,80.1898,35819.0
2017-08-24 10:30:00,90.72,91.24,90.72,91.12,20249.0,80.1191,80.5783,80.1191,80.4724,20249.0
2017-08-24 11:00:00,91.09,91.28,90.44,90.47,24776.0,80.4459,80.6137,79.8718,79.8983,24776.0
2017-08-24 11:30:00,90.41,90.67,90.09,90.34,37242.0,79.8453,80.075,79.5627,79.7835,37242.0
2017-08-24 12:00:00,90.41,90.43,90.03,90.18,37955.0,79.8453,79.863,79.5097,79.6422,37955.0
2017-08-24 12:30:00,90.24,90.42,90.14,90.29,86134.0,79.6952,79.8542,79.6069,79.7394,86134.0
2017-08-24 13:00:00,90.27,90.28,90.06,90.22,208742.0,79.7217,79.7305,79.5362,79.6775,208742.0
2017-08-24 13:30:00,90.16,90.17,89.95,90.04,17918.0,79.6245,79.6334,79.4391,79.5186,17918.0
2017-08-24 14:00:00,90.04,90.35,89.84,90.34,21718.0,79.5186,79.7923,79.3419,79.7835,21718.0
2017-08-24 14:30:00,90.3,90.4,90.24,90.31,43364.0,79.7482,79.8365,79.6952,79.757,43364.0
2017-08-24 15:00:00,90.31,90.4,90.25,90.25,70980.0,79.757,79.8365,79.704,79.704,70980.0
2017-08-24 15:30:00,90.26,90.37,90.19,90.3,88284.0,79.7129,79.81,79.651,79.7482,88284.0
2017-08-25 09:30:00,90.71,91.28,90.32,90.94,49042.0,80.1103,80.6137,79.7659,80.3134,49042.0
2017-08-25 10:00:00,90.89,91.25,90.86,91.22,41531.0,80.2692,80.5872,80.2428,80.5607,41531.0
2017-08-25 10:30:00,91.24,91.43,90.65,90.65,36048.0,80.5783,80.7461,80.0573,80.0573,36048.0
2017-08-25 11:00:00,90.6,90.67,90.31,90.31,16328.0,80.0131,80.075,79.757,79.757,16328.0
2017-08-25 11:30:00,90.31,90.52,90.08,90.51,10119.0,79.757,79.9425,79.5539,79.9336,10119.0
2017-08-25 12:00:00,90.51,90.62,90.43,90.56,17712.0,79.9336,80.0308,79.863,79.9778,17712.0
2017-08-25 12:30:00,90.64,90.64,90.44,90.57,8580.0,80.0485,80.0485,79.8718,79.9866,8580.0
2017-08-25 13:00:00,90.6,90.76,90.58,90.6,18287.0,80.0131,80.1544,79.9955,80.0131,18287.0
2017-08-25 13:30:00,90.61,90.7,90.52,90.65,9757.0,80.022,80.1014,79.9425,80.0573,9757.0
2017-08-25 14:00:00,90.61,90.75,90.6,90.64,12902.0,80.022,80.1456,80.0131,80.0485,12902.0
2017-08-25 14:30:00,90.65,90.72,90.63,90.72,44323.0,80.0573,80.1191,80.0396,80.1191,44323.0
2017-08-25 15:00:00,90.73,90.78,90.54,90.65,30077.0,80.1279,80.1721,79.9601,80.0573,30077.0
2017-08-25 15:30:00,90.66,90.7,90.44,90.5,50244.0,80.0661,80.1014,79.8718,79.9248,50244.0
2017-08-28 09:30:00,90.61,91.11,90.6,90.87,70151.0,80.022,80.4635,80.0131,80.2516,70151.0
2017-08-28 10:00:00,90.87,91.14,90.77,90.81,47714.0,80.2516,80.49,80.1633,80.1986,47714.0
2017-08-28 10:30:00,90.84,91.06,90.77,91.02,58101.0,80.2251,80.4194,80.1633,80.3841,58101.0
2017-08-28 11:00:00,91.01,91.01,90.75,90.8,26014.0,80.3752,80.3752,80.1456,80.1898,26014.0
2017-08-28 11:30:00,90.83,91.04,90.75,90.99,19071.0,80.2163,80.4017,80.1456,80.3576,19071.0
2017-08-28 12:00:00,91.01,91.02,90.73,90.79,27813.0,80.3752,80.3841,80.1279,80.1809,27813.0
2017-08-28 12:30:00,90.72,90.92,90.72,90.84,14833.0,80.1191,80.2957,80.1191,80.2251,14833.0
2017-08-28 13:00:00,90.88,91.0,90.88,90.98,27079.0,80.2604,80.3664,80.2604,80.3487,27079.0
2017-08-28 13:30:00,90.98,91.16,90.96,91.11,28431.0,80.3487,80.5077,80.3311,80.4635,28431.0
2017-08-28 14:00:00,91.11,91.34,91.1,91.21,17386.0,80.4635,80.6667,80.4547,80.5519,17386.0
2017-08-28 14:30:00,91.18,91.44,91.14,91.44,26054.0,80.5254,80.755,80.49,80.755,26054.0
2017-08-28 15:00:00,91.47,91.52,91.36,91.48,25593.0,80.7815,80.8256,80.6843,80.7903,25593.0
2017-08-28 15:30:00,91.5,91.56,91.37,91.54,59927.0,80.808,80.861,80.6932,80.8433,59927.0
2017-08-29 09:30:00,90.8,91.18,90.29,91.14,27321.0,80.1898,80.5254,79.7394,80.49,27321.0
2017-08-29 10:00:00,91.26,91.43,91.05,91.43,21873.0,80.596,80.7461,80.4105,80.7461,21873.0
2017-08-29 10:30:00,91.43,91.72,91.42,91.64,18225.0,80.7461,81.0023,80.7373,80.9316,18225.0
2017-08-29 11:00:00,91.64,91.79,91.52,91.62,11923.0,80.9316,81.0641,80.8256,80.9139,11923.0
2017-08-29 11:30:00,91.64,91.96,91.61,91.92,11713.0,80.9316,81.2142,80.9051,81.1789,11713.0
2017-08-29 12:00:00,91.87,91.94,91.78,91.89,9449.0,81.1347,81.1966,81.0552,81.1524,9449.0
2017-08-29 12:30:00,91.87,92.11,91.83,92.09,15002.0,81.1347,81.3467,81.0994,81.329,15002.0
2017-08-29 13:00:00,92.1,92.26,92.04,92.23,20446.0,81.3379,81.4792,81.2849,81.4527,20446.0
2017-08-29 13:30:00,92.25,92.28,92.08,92.19,27637.0,81.4703,81.4968,81.3202,81.4173,27637.0
2017-08-29 14:00:00,92.27,92.31,92.13,92.23,20575.0,81.488,81.5233,81.3643,81.4527,20575.0
2017-08-29 14:30:00,92.2,92.41,92.19,92.37,21195.0,81.4262,81.6116,81.4173,81.5763,21195.0
2017-08-29 15:00:00,92.37,92.49,92.31,92.42,22274.0,81.5763,81.6823,81.5233,81.6205,22274.0
2017-08-29 15:30:00,92.41,92.48,92.27,92.38,63305.0,81.6116,81.6734,81.488,81.5851,63305.0
2017-08-30 09:30:00,92.45,92.89,92.16,92.82,56574.0,81.647,82.0355,81.3908,81.9737,56574.0
2017-08-30 10:00:00,92.84,92.9,92.6,92.79,35001.0,81.9914,82.0444,81.7794,81.9472,35001.0
2017-08-30 10:30:00,92.79,92.83,92.35,92.83,31713.0,81.9472,81.9826,81.5586,81.9826,31713.0
2017-08-30 11:00:00,92.83,93.0,92.72,92.98,21730.0,81.9826,82.1327,81.8854,82.115,21730.0
2017-08-30 11:30:00,92.98,93.15,92.93,92.93,52527.0,82.115,82.2652,82.0709,82.0709,52527.0
2017-08-30 12:00:00,92.9,92.96,92.76,92.8,13549.0,82.0444,82.0974,81.9207,81.9561,13549.0
2017-08-30 12:30:00,92.79,93.12,92.76,93.12,10636.0,81.9472,82.2387,81.9207,82.2387,10636.0
2017-08-30 13:00:00,93.12,93.48,93.09,93.41,13876.0,82.2387,82.5566,82.2122,82.4948,13876.0
2017-08-30 13:30:00,93.36,93.51,93.29,93.32,21307.0,82.4506,82.5831,82.3888,82.4153,21307.0
2017-08-30 14:00:00,93.28,93.43,93.23,93.37,14280.0,82.38,82.5124,82.3358,82.4595,14280.0
2017-08-30 14:30:00,93.36,93.45,93.25,93.39,13471.0,82.4506,82.5301,82.3535,82.4771,13471.0
2017-08-30 15:00:00,93.41,93.59,93.38,93.58,19200.0,82.4948,82.6537,82.4683,82.6449,19200.0
2017-08-30 15:30:00,93.54,93.61,93.25,93.53,62632.0,82.6096,82.6714,82.3535,82.6008,62632.0
2017-08-31 09:30:00,93.95,94.17,93.55,94.1,41090.0,82.9717,83.166,82.6184,83.1041,41090.0
2017-08-31 10:00:00,94.07,94.14,93.33,93.42,44472.0,83.0777,83.1395,82.4241,82.5036,44472.0
2017-08-31 10:30:00,93.45,93.46,93.09,93.2,34247.0,82.5301,82.5389,82.2122,82.3093,34247.0
2017-08-31 11:00:00,93.2,93.44,93.08,93.41,31047.0,82.3093,82.5213,82.2033,82.4948,31047.0
2017-08-31 11:30:00,93.38,93.44,93.14,93.14,27922.0,82.4683,82.5213,82.2563,82.2563,27922.0
2017-08-31 12:00:00,93.13,93.51,93.13,93.46,22871.0,82.2475,82.5831,82.2475,82.5389,22871.0
2017-08-31 12:30:00,93.47,93.48,93.17,93.33,21044.0,82.5478,82.5566,82.2828,82.4241,21044.0
2017-08-31 13:00:00,93.34,93.47,93.29,93.37,22715.0,82.433,82.5478,82.3888,82.4595,22715.0
2017-08-31 13:30:00,93.39,93.44,93.27,93.38,14860.0,82.4771,82.5213,82.3711,82.4683,14860.0
2017-08-31 14:00:00,93.41,93.41,93.2,93.33,23880.0,82.4948,82.4948,82.3093,82.4241,23880.0
2017-08-31 14:30:00,93.34,93.52,93.33,93.45,22032.0,82.433,82.5919,82.4241,82.5301,22032.0
2017-08-31 15:00:00,93.44,93.79,93.35,93.78,218305.0,82.5213,82.8304,82.4418,82.8215,218305.0
2017-08-31 15:30:00,93.71,93.76,93.5,93.68,179338.0,82.7597,82.8039,82.5743,82.7332,179338.0
2017-09-01 09:30:00,94.1,94.15,93.33,93.34,92473.0,83.1041,83.1483,82.4241,82.433,92473.0
2017-09-01 10:00:00,93.33,93.95,93.08,93.8,24237.0,82.4241,82.9717,82.2033,82.8392,24237.0
2017-09-01 10:30:00,93.81,93.91,93.55,93.68,24042.0,82.848,82.9364,82.6184,82.7332,24042.0
2017-09-01 11:00:00,93.65,93.77,93.3,93.37,20603.0,82.7067,82.8127,82.3976,82.4595,20603.0
2017-09-01 11:30:00,93.37,93.67,93.34,93.67,20732.0,82.4595,82.7244,82.433,82.7244,20732.0
2017-09-01 12:00:00,93.76,93.76,93.59,93.76,13436.0,82.8039,82.8039,82.6537,82.8039,13436.0
2017-09-01 12:30:00,93.77,93.97,93.71,93.91,15300.0,82.8127,82.9893,82.7597,82.9364,15300.0
2017-09-01 13:00:00,93.96,93.96,93.72,93.85,17857.0,82.9805,82.9805,82.7686,82.8834,17857.0
2017-09-01 13:30:00,93.87,93.95,93.85,93.93,10450.0,82.901,82.9717,82.8834,82.954,10450.0
2017-09-01 14:00:00,93.93,94.09,93.93,94.02,13518.0,82.954,83.0953,82.954,83.0335,13518.0
2017-09-01 14:30:00,94.03,94.13,94.01,94.12,37941.0,83.0423,83.1306,83.0247,83.1218,37941.0
2017-09-01 15:00:00,94.13,94.37,94.13,94.35,23849.0,83.1306,83.3426,83.1306,83.3249,23849.0
2017-09-01 15:30:00,94.34,94.35,94.05,94.07,55449.0,83.3161,83.3249,83.06,83.0777,55449.0
2017-09-05 09:30:00,93.94,94.35,93.3,94.0,81088.0,82.9628,83.3249,82.3976,83.0158,81088.0
2017-09-05 10:00:00,93.98,94.63,93.85,94.38,52893.0,82.9982,83.5722,82.8834,83.3514,52893.0
2017-09-05 10:30:00,94.35,94.36,94.04,94.22,31160.0,83.3249,83.3338,83.0512,83.2101,31160.0
2017-09-05 11:00:00,94.21,94.34,94.01,94.29,46480.0,83.2013,83.3161,83.0247,83.2719,46480.0
2017-09-05 11:30:00,94.23,94.32,94.02,94.09,23302.0,83.219,83.2984,83.0335,83.0953,23302.0
2017-09-05 12:00:00,94.05,94.05,93.19,93.22,36500.0,83.06,83.06,82.3005,82.327,36500.0
2017-09-05 12:30:00,93.15,93.22,92.52,92.9,55558.0,82.2652,82.327,81.7088,82.0444,55558.0
2017-09-05 13:00:00,92.96,93.07,92.53,92.77,28816.0,82.0974,82.1945,81.7176,81.9296,28816.0
2017-09-05 13:30:00,92.79,93.19,92.77,93.07,26067.0,81.9472,82.3005,81.9296,82.1945,26067.0
2017-09-05 14:00:00,93.06,93.27,92.96,93.27,52119.0,82.1857,82.3711,82.0974,82.3711,52119.0
2017-09-05 14:30:00,93.28,93.49,93.25,93.39,21401.0,82.38,82.5654,82.3535,82.4771,21401.0
2017-09-05 15:00:00,93.4,93.5,93.23,93.5,26083.0,82.4859,82.5743,82.3358,82.5743,26083.0
2017-09-05 15:30:00,93.52,93.76,93.48,93.66,111781.0,82.5919,82.8039,82.5566,82.7156,111781.0
2017-09-06 09:30:00,93.73,93.91,92.82,93.6,63942.0,82.7774,82.9364,81.9737,82.6626,63942.0
2017-09-06 10:00:00,93.47,94.04,93.47,93.66,39268.0,82.5478,83.0512,82.5478,82.7156,39268.0
2017-09-06 10:30:00,93.66,93.66,93.0,93.24,36903.0,82.7156,82.7156,82.1327,82.3446,36903.0
2017-09-06 11:00:00,93.25,93.39,92.98,93.36,24112.0,82.3535,82.4771,82.115,82.4506,24112.0
2017-09-06 11:30:00,93.34,93.84,93.25,93.73,14867.0,82.433,82.8745,82.3535,82.7774,14867.0
2017-09-06 12:00:00,93.74,93.85,93.56,93.85,17728.0,82.7862,82.8834,82.6272,82.8834,17728.0
2017-09-06 12:30:00,93.78,93.81,93.62,93.64,19067.0,82.8215,82.848,82.6802,82.6979,19067.0
2017-09-06 13:00:00,93.65,94.09,93.64,93.86,31822.0,82.7067,83.0953,82.6979,82.8922,31822.0
2017-09-06 13:30:00,93.88,94.06,93.7,93.72,18259.0,82.9099,83.0688,82.7509,82.7686,18259.0
2017-09-06 14:00:00,93.72,93.96,93.72,93.83,19591.0,82.7686,82.9805,82.7686,82.8657,19591.0
2017-09-06 14:30:00,93.83,94.04,93.71,94.0,33243.0,82.8657,83.0512,82.7597,83.0158,33243.0
2017-09-06 15:00:00,94.02,94.53,94.0,94.53,48466.0,83.0335,83.4839,83.0158,83.4839,48466.0
2017-09-06 15:30:00,94.53,94.55,94.36,94.5,306938.0,83.4839,83.5016,83.3338,83.4574,306938.0
2017-09-07 09:30:00,94.59,94.63,93.76,94.51,63399.0,83.5369,83.5722,82.8039,83.4662,63399.0
2017-09-07 10:00:00,94.54,94.88,94.16,94.78,36240.0,83.4927,83.793,83.1571,83.7047,36240.0
2017-09-07 10:30:00,94.69,95.12,94.69,95.02,29159.0,83.6252,84.005,83.6252,83.9166,29159.0
2017-09-07 11:00:00,95.04,95.18,94.88,94.91,21635.0,83.9343,84.0579,83.793,83.8195,21635.0
2017-09-07 11:30:00,94.92,95.16,94.81,94.85,21312.0,83.8283,84.0403,83.7312,83.7665,21312.0
2017-09-07 12:00:00,94.88,95.12,94.84,95.06,23527.0,83.793,84.005,83.7577,83.952,23527.0
2017-09-07 12:30:00,95.07,95.1,94.75,94.89,16442.0,83.9608,83.9873,83.6782,83.8018,16442.0
2017-09-07 13:00:00,94.9,95.1,94.9,95.08,12825.0,83.8107,83.9873,83.8107,83.9696,12825.0
2017-09-07 13:30:00,95.06,95.09,94.96,95.03,17656.0,83.952,83.9785,83.8637,83.9255,17656.0
2017-09-07 14:00:00,95.03,95.43,95.0,95.41,71833.0,83.9255,84.2787,83.899,84.2611,71833.0
2017-09-07 14:30:00,95.41,95.41,95.19,95.3,28083.0,84.2611,84.2611,84.0668,84.1639,28083.0
2017-09-07 15:00:00,95.3,95.37,95.15,95.25,58826.0,84.1639,84.2257,84.0315,84.1198,58826.0
2017-09-07 15:30:00,95.25,95.4,95.14,95.33,92683.0,84.1198,84.2522,84.0226,84.1904,92683.0
2017-09-08 09:30:00,95.24,95.78,94.9,94.96,45953.0,84.1109,84.5878,83.8107,83.8637,45953.0
2017-09-08 10:00:00,95.01,95.07,94.67,94.71,24318.0,83.9078,83.9608,83.6075,83.6429,24318.0
2017-09-08 10:30:00,94.6,95.06,94.6,95.06,20024.0,83.5457,83.952,83.5457,83.952,20024.0
2017-09-08 11:00:00,95.06,95.21,94.88,94.97,36103.0,83.952,84.0844,83.793,83.8725,36103.0
2017-09-08 11:30:00,94.96,95.0,94.75,94.76,26697.0,83.8637,83.899,83.6782,83.687,26697.0
2017-09-08 12:00:00,94.81,94.92,94.64,94.7,12643.0,83.7312,83.8283,83.581,83.634,12643.0
2017-09-08 12:30:00,94.69,94.77,94.66,94.76,10515.0,83.6252,83.6959,83.5987,83.687,10515.0
2017-09-08 13:00:00,94.79,95.01,94.79,94.97,23623.0,83.7135,83.9078,83.7135,83.8725,23623.0
2017-09-08 13:30:00,94.96,94.97,94.65,94.85,54038.0,83.8637,83.8725,83.5899,83.7665,54038.0
2017-09-08 14:00:00,94.85,94.94,94.75,94.79,40711.0,83.7665,83.846,83.6782,83.7135,40711.0
2017-09-08 14:30:00,94.75,94.82,94.41,94.47,34020.0,83.6782,83.74,83.3779,83.4309,34020.0
2017-09-08 15:00:00,94.44,94.51,94.06,94.11,41216.0,83.4044,83.4662,83.0688,83.113,41216.0
2017-09-08 15:30:00,94.13,94.43,94.09,94.35,84020.0,83.1306,83.3956,83.0953,83.3249,84020.0
2017-09-11 09:30:00,95.21,96.89,95.21,96.69,78418.0,84.0844,85.5681,84.0844,85.3915,78418.0
2017-09-11 10:00:00,96.71,97.73,96.71,97.65,127190.0,85.4092,86.31,85.4092,86.2393,127190.0
2017-09-11 10:30:00,97.64,97.71,97.15,97.3,64221.0,86.2305,86.2923,85.7977,85.9302,64221.0
2017-09-11 11:00:00,97.32,97.4,97.19,97.38,40577.0,85.9479,86.0185,85.8331,86.0009,40577.0
2017-09-11 11:30:00,97.38,97.48,97.11,97.32,45958.0,86.0009,86.0892,85.7624,85.9479,45958.0
2017-09-11 12:00:00,97.31,97.36,97.11,97.11,25251.0,85.9391,85.9832,85.7624,85.7624,25251.0
2017-09-11 12:30:00,97.12,97.35,97.07,97.27,36268.0,85.7713,85.9744,85.7271,85.9037,36268.0
2017-09-11 13:00:00,97.26,97.54,97.24,97.46,26717.0,85.8949,86.1422,85.8772,86.0715,26717.0
2017-09-11 13:30:00,97.46,97.54,97.43,97.49,24820.0,86.0715,86.1422,86.045,86.098,24820.0
2017-09-11 14:00:00,97.49,97.65,97.35,97.46,34598.0,86.098,86.2393,85.9744,86.0715,34598.0
2017-09-11 14:30:00,97.44,97.56,97.39,97.49,43921.0,86.0539,86.1598,86.0097,86.098,43921.0
2017-09-11 15:00:00,97.5,97.59,97.29,97.47,61525.0,86.1068,86.1863,85.9214,86.0804,61525.0
2017-09-11 15:30:00,97.45,97.56,97.07,97.17,134626.0,86.0627,86.1598,85.7271,85.8154,134626.0
2017-09-12 09:30:00,97.09,97.51,96.52,97.13,54143.0,85.7448,86.1157,85.2414,85.7801,54143.0
2017-09-12 10:00:00,97.18,97.6,96.98,97.45,49285.0,85.8242,86.1952,85.6476,86.0627,49285.0
2017-09-12 10:30:00,97.39,97.47,97.02,97.32,38382.0,86.0097,86.0804,85.6829,85.9479,38382.0
2017-09-12 11:00:00,97.33,97.53,97.18,97.37,35143.0,85.9567,86.1333,85.8242,85.992,35143.0
2017-09-12 11:30:00,97.34,97.34,97.09,97.15,35013.0,85.9655,85.9655,85.7448,85.7977,35013.0
2017-09-12 12:00:00,97.18,97.41,97.18,97.4,20675.0,85.8242,86.0274,85.8242,86.0185,20675.0
2017-09-12 12:30:00,97.41,97.84,97.4,97.8,24977.0,86.0274,86.4071,86.0185,86.3718,24977.0
2017-09-12 13:00:00,97.84,97.94,97.67,97.7,20015.0,86.4071,86.4954,86.257,86.2835,20015.0
2017-09-12 13:30:00,97.69,98.18,97.64,97.95,30928.0,86.2746,86.7074,86.2305,86.5043,30928.0
2017-09-12 14:00:00,97.92,98.18,97.84,98.02,45289.0,86.4778,86.7074,86.4071,86.5661,45289.0
2017-09-12 14:30:00,98.01,98.09,97.48,97.61,48639.0,86.5573,86.6279,86.0892,86.204,48639.0
2017-09-12 15:00:00,97.61,97.85,97.55,97.76,52185.0,86.204,86.416,86.151,86.3365,52185.0
2017-09-12 15:30:00,97.75,97.99,97.74,97.95,132422.0,86.3276,86.5396,86.3188,86.5043,132422.0
2017-09-13 09:30:00,96.79,97.39,96.02,97.39,155392.0,85.4798,86.0097,84.7998,86.0097,155392.0
2017-09-13 10:00:00,97.37,97.73,97.3,97.46,60758.0,85.992,86.31,85.9302,86.0715,60758.0
2017-09-13 10:30:00,97.41,97.76,97.25,97.36,162207.0,86.0274,86.3365,85.8861,85.9832,162207.0
2017-09-13 11:00:00,97.4,97.51,97.16,97.3,53499.0,86.0185,86.1157,85.8066,85.9302,53499.0
2017-09-13 11:30:00,97.26,97.26,96.73,96.92,39151.0,85.8949,85.8949,85.4268,85.5946,39151.0
2017-09-13 12:00:00,96.86,97.35,96.86,97.34,14868.0,85.5416,85.9744,85.5416,85.9655,14868.0
2017-09-13 12:30:00,97.33,97.33,96.97,96.97,34835.0,85.9567,85.9567,85.6388,85.6388,34835.0
2017-09-13 13:00:00,96.98,97.17,96.9,97.01,50073.0,85.6476,85.8154,85.577,85.6741,50073.0
2017-09-13 13:30:00,97.06,97.07,96.83,97.03,52576.0,85.7183,85.7271,85.5151,85.6918,52576.0
2017-09-13 14:00:00,97.04,97.18,96.91,96.96,39839.0,85.7006,85.8242,85.5858,85.6299,39839.0
2017-09-13 14:30:00,96.97,97.14,96.97,97.01,44803.0,85.6388,85.7889,85.6388,85.6741,44803.0
2017-09-13 15:00:00,96.99,97.08,96.62,96.65,57505.0,85.6564,85.7359,85.3297,85.3562,57505.0
2017-09-13 15:30:00,96.65,96.82,96.54,96.73,139010.0,85.3562,85.5063,85.259,85.4268,139010.0
2017-09-14 09:30:00,96.58,97.48,96.42,97.33,71257.0,85.2944,86.0892,85.153,85.9567,71257.0
2017-09-14 10:00:00,97.34,97.86,97.11,97.78,43392.0,85.9655,86.4248,85.7624,86.3541,43392.0
2017-09-14 10:30:00,97.82,97.89,97.5,97.58,52413.0,86.3895,86.4513,86.1068,86.1775,52413.0
2017-09-14 11:00:00,97.57,97.83,97.56,97.83,27723.0,86.1687,86.3983,86.1598,86.3983,27723.0
2017-09-14 11:30:00,97.81,97.94,97.35,97.49,42483.0,86.3806,86.4954,85.9744,86.098,42483.0
2017-09-14 12:00:00,97.54,97.61,97.4,97.61,31183.0,86.1422,86.204,86.0185,86.204,31183.0
2017-09-14 12:30:00,97.6,97.75,97.6,97.65,23996.0,86.1952,86.3276,86.1952,86.2393,23996.0
2017-09-14 13:00:00,97.64,97.65,97.4,97.47,25830.0,86.2305,86.2393,86.0185,86.0804,25830.0
2017-09-14 13:30:00,97.46,97.63,97.4,97.55,25943.0,86.0715,86.2217,86.0185,86.151,25943.0
2017-09-14 14:00:00,97.55,97.69,97.48,97.48,30723.0,86.151,86.2746,86.0892,86.0892,30723.0
2017-09-14 14:30:00,97.5,97.59,97.47,97.58,29495.0,86.1068,86.1863,86.0804,86.1775,29495.0
2017-09-14 15:00:00,97.55,97.55,97.1,97.18,44781.0,86.151,86.151,85.7536,85.8242,44781.0
2017-09-14 15:30:00,97.2,97.54,97.13,97.45,166890.0,85.8419,86.1422,85.7801,86.0627,166890.0
2017-09-15 09:30:00,97.62,98.52,97.24,98.1,268684.0,86.2128,87.0077,85.8772,86.6367,268684.0
2017-09-15 10:00:00,98.13,98.4,98.0,98.14,19074.0,86.6632,86.9017,86.5484,86.6721,19074.0
2017-09-15 10:30:00,98.1,98.63,98.06,98.62,28039.0,86.6367,87.1048,86.6014,87.096,28039.0
2017-09-15 11:00:00,98.56,98.77,98.39,98.65,35569.0,87.043,87.2284,86.8928,87.1225,35569.0
2017-09-15 11:30:00,98.69,98.75,98.41,98.67,26894.0,87.1578,87.2108,86.9105,87.1401,26894.0
2017-09-15 12:00:00,98.67,98.74,98.56,98.74,22821.0,87.1401,87.202,87.043,87.202,22821.0
2017-09-15 12:30:00,98.75,98.85,98.59,98.71,33326.0,87.2108,87.2991,87.0695,87.1755,33326.0
2017-09-15 13:00:00,98.67,98.77,98.51,98.63,53167.0,87.1401,87.2284,86.9988,87.1048,53167.0
2017-09-15 13:30:00,98.65,98.66,98.29,98.57,28630.0,87.1225,87.1313,86.8045,87.0518,28630.0
2017-09-15 14:00:00,98.56,98.65,98.48,98.63,61351.0,87.043,87.1225,86.9723,87.1048,61351.0
2017-09-15 14:30:00,98.63,98.69,98.55,98.62,43397.0,87.1048,87.1578,87.0342,87.096,43397.0
2017-09-15 15:00:00,98.61,98.71,98.32,98.34,67219.0,87.0871,87.1755,86.831,86.8487,67219.0
2017-09-15 15:30:00,98.36,98.77,98.22,98.61,216830.0,86.8664,87.2284,86.7427,87.0871,216830.0
2017-09-18 09:30:00,99.01,100.88,98.69,100.59,105669.0,87.4404,89.0919,87.1578,88.8358,105669.0
2017-09-18 10:00:00,100.56,100.96,100.25,100.52,86427.0,88.8093,89.1625,88.5355,88.774,86427.0
2017-09-18 10:30:00,100.54,100.56,99.82,99.94,75350.0,88.7916,88.8093,88.1557,88.2617,75350.0
2017-09-18 11:00:00,99.94,100.37,99.93,100.3,44832.0,88.2617,88.6415,88.2529,88.5797,44832.0
2017-09-18 11:30:00,100.31,100.95,100.13,100.89,53710.0,88.5885,89.1537,88.4295,89.1007,53710.0
2017-09-18 12:00:00,100.9,101.32,100.56,100.61,60334.0,89.1095,89.4805,88.8093,88.8534,60334.0
2017-09-18 12:30:00,100.65,100.88,100.62,100.87,40408.0,88.8888,89.0919,88.8623,89.0831,40408.0
2017-09-18 13:00:00,100.87,100.95,100.66,100.78,47284.0,89.0831,89.1537,88.8976,89.0036,47284.0
2017-09-18 13:30:00,100.76,101.11,100.75,100.94,55352.0,88.9859,89.295,88.9771,89.1449,55352.0
2017-09-18 14:00:00,100.92,100.94,100.47,100.63,59154.0,89.1272,89.1449,88.7298,88.8711,59154.0
2017-09-18 14:30:00,100.65,100.72,100.28,100.64,72854.0,88.8888,88.9506,88.562,88.8799,72854.0
2017-09-18 15:00:00,100.64,101.01,100.64,100.97,71923.0,88.8799,89.2067,88.8799,89.1714,71923.0
2017-09-18 15:30:00,100.98,101.1,100.83,100.91,162570.0,89.1802,89.2862,89.0477,89.1184,162570.0
2017-09-19 09:30:00,101.32,101.93,100.54,101.77,145185.0,89.4805,90.0192,88.7916,89.8779,145185.0
2017-09-19 10:00:00,101.78,102.85,101.77,102.81,192634.0,89.8867,90.8317,89.8779,90.7964,192634.0
2017-09-19 10:30:00,102.84,102.84,102.0,102.46,116232.0,90.8229,90.8229,90.081,90.4873,116232.0
2017-09-19 11:00:00,102.42,102.5,101.88,102.18,79558.0,90.4519,90.5226,89.975,90.24,79558.0
2017-09-19 11:30:00,102.18,102.3,102.0,102.26,33059.0,90.24,90.346,90.081,90.3106,33059.0
2017-09-19 12:00:00,102.25,102.84,102.21,102.4,61654.0,90.3018,90.8229,90.2665,90.4343,61654.0
2017-09-19 12:30:00,102.42,102.76,102.37,102.57,41066.0,90.4519,90.7522,90.4078,90.5844,41066.0
2017-09-19 13:00:00,102.61,102.66,102.23,102.3,48617.0,90.6197,90.6639,90.2841,90.346,48617.0
2017-09-19 13:30:00,102.3,102.46,102.11,102.36,43764.0,90.346,90.4873,90.1782,90.3989,43764.0
2017-09-19 14:00:00,102.35,102.41,102.18,102.29,45781.0,90.3901,90.4431,90.24,90.3371,45781.0
2017-09-19 14:30:00,102.3,102.97,102.27,102.65,117538.0,90.346,90.9377,90.3195,90.6551,117538.0
2017-09-19 15:00:00,102.62,102.73,102.5,102.57,101190.0,90.6286,90.7257,90.5226,90.5844,101190.0
2017-09-19 15:30:00,102.55,102.58,101.93,102.0,365161.0,90.5667,90.5932,90.0192,90.081,365161.0
2017-09-20 09:30:00,102.23,102.43,100.87,101.08,76437.0,90.2841,90.4608,89.0831,89.2685,76437.0
2017-09-20 10:00:00,101.1,101.38,100.74,101.34,73121.0,89.2862,89.5335,88.9682,89.4981,73121.0
2017-09-20 10:30:00,101.36,101.36,100.79,100.87,88026.0,89.5158,89.5158,89.0124,89.0831,88026.0
2017-09-20 11:00:00,100.91,100.98,100.04,100.12,97241.0,89.1184,89.1802,88.35,88.4207,97241.0
2017-09-20 11:30:00,100.07,100.15,99.24,99.58,115922.0,88.3765,88.4472,87.6435,87.9438,115922.0
2017-09-20 12:00:00,99.58,99.86,99.48,99.85,246168.0,87.9438,88.1911,87.8555,88.1822,246168.0
2017-09-20 12:30:00,99.84,100.2,99.83,100.16,41770.0,88.1734,88.4913,88.1646,88.456,41770.0
2017-09-20 13:00:00,100.18,100.18,99.77,99.86,45143.0,88.4737,88.4737,88.1116,88.1911,45143.0
2017-09-20 13:30:00,99.86,99.9,99.36,99.36,53987.0,88.1911,88.2264,87.7495,87.7495,53987.0
2017-09-20 14:00:00,99.31,99.45,98.64,98.66,102020.0,87.7053,87.829,87.1136,87.1313,102020.0
2017-09-20 14:30:00,98.62,99.5,98.59,99.11,93706.0,87.096,87.8731,87.0695,87.5287,93706.0
2017-09-20 15:00:00,99.1,99.53,99.08,99.51,71643.0,87.5199,87.8996,87.5022,87.882,71643.0
2017-09-20 15:30:00,99.53,99.93,99.39,99.68,181711.0,87.8996,88.2529,87.776,88.0321,181711.0
2017-09-21 09:30:00,99.75,99.99,99.25,99.69,57518.0,88.0939,88.3059,87.6524,88.0409,57518.0
2017-09-21 10:00:00,99.73,100.0,98.71,98.71,47431.0,88.0763,88.3147,87.1755,87.1755,47431.0
2017-09-21 10:30:00,98.8,99.32,98.56,99.32,91402.0,87.2549,87.7142,87.043,87.7142,91402.0
2017-09-21 11:00:00,99.28,99.57,99.0,99.33,53623.0,87.6789,87.935,87.4316,87.723,53623.0
2017-09-21 11:30:00,99.37,99.63,99.25,99.54,16774.0,87.7583,87.988,87.6524,87.9085,16774.0
2017-09-21 12:00:00,99.54,99.91,99.51,99.85,276992.0,87.9085,88.2352,87.882,88.1822,276992.0
2017-09-21 12:30:00,99.91,99.91,99.56,99.87,195592.0,88.2352,88.2352,87.9261,88.1999,195592.0
2017-09-21 13:00:00,99.85,99.92,99.69,99.71,13854.0,88.1822,88.2441,88.0409,88.0586,13854.0
2017-09-21 13:30:00,99.68,99.87,99.61,99.69,23747.0,88.0321,88.1999,87.9703,88.0409,23747.0
2017-09-21 14:00:00,99.72,99.91,99.59,99.67,16962.0,88.0674,88.2352,87.9526,88.0233,16962.0
2017-09-21 14:30:00,99.62,99.62,99.37,99.5,15454.0,87.9791,87.9791,87.7583,87.8731,15454.0
2017-09-21 15:00:00,99.44,99.49,99.25,99.43,24367.0,87.8202,87.8643,87.6524,87.8113,24367.0
2017-09-21 15:30:00,99.48,99.64,99.24,99.52,145254.0,87.8555,87.9968,87.6435,87.8908,145254.0
2017-09-22 09:30:00,99.37,100.0,99.37,99.53,43348.0,87.7583,88.3147,87.7583,87.8996,43348.0
2017-09-22 10:00:00,99.6,100.44,99.6,100.1,212708.0,87.9615,88.7033,87.9615,88.403,212708.0
2017-09-22 10:30:00,100.08,100.59,100.03,100.27,52104.0,88.3854,88.8358,88.3412,88.5532,52104.0
2017-09-22 11:00:00,100.29,100.66,100.24,100.44,35977.0,88.5708,88.8976,88.5267,88.7033,35977.0
2017-09-22 11:30:00,100.42,100.61,100.35,100.39,42197.0,88.6856,88.8534,88.6238,88.6591,42197.0
2017-09-22 12:00:00,100.42,100.56,100.38,100.42,16609.0,88.6856,88.8093,88.6503,88.6856,16609.0
2017-09-22 12:30:00,100.47,100.61,100.36,100.51,18230.0,88.7298,88.8534,88.6326,88.7651,18230.0
2017-09-22 13:00:00,100.51,100.66,100.28,100.59,30503.0,88.7651,88.8976,88.562,88.8358,30503.0
2017-09-22 13:30:00,100.59,100.76,100.48,100.69,31141.0,88.8358,88.9859,88.7386,88.9241,31141.0
2017-09-22 14:00:00,100.78,100.99,100.64,100.99,15314.0,89.0036,89.189,88.8799,89.189,15314.0
2017-09-22 14:30:00,100.99,101.02,100.83,100.86,19227.0,89.189,89.2155,89.0477,89.0742,19227.0
2017-09-22 15:00:00,100.84,100.87,100.58,100.61,43967.0,89.0566,89.0831,88.8269,88.8534,43967.0
2017-09-22 15:30:00,100.61,100.71,100.45,100.56,296746.0,88.8534,88.9418,88.7121,88.8093,296746.0
2017-09-25 09:30:00,100.09,100.1,99.14,99.63,33909.0,88.3942,88.403,87.5552,87.988,33909.0
2017-09-25 10:00:00,99.61,100.51,99.58,100.03,51618.0,87.9703,88.7651,87.9438,88.3412,51618.0
2017-09-25 10:30:00,99.98,99.98,98.71,98.83,38659.0,88.2971,88.2971,87.1755,87.2814,38659.0
2017-09-25 11:00:00,98.88,99.22,98.39,99.1,37554.0,87.3256,87.6259,86.8928,87.5199,37554.0
2017-09-25 11:30:00,98.98,99.19,98.72,98.96,36330.0,87.4139,87.5994,87.1843,87.3962,36330.0
2017-09-25 12:00:00,98.9,98.91,98.45,98.69,27633.0,87.3433,87.3521,86.9458,87.1578,27633.0
2017-09-25 12:30:00,98.73,99.21,98.73,99.19,20153.0,87.1931,87.617,87.1931,87.5994,20153.0
2017-09-25 13:00:00,99.16,99.21,98.99,99.09,20940.0,87.5729,87.617,87.4227,87.5111,20940.0
2017-09-25 13:30:00,99.08,99.28,99.03,99.06,19954.0,87.5022,87.6789,87.4581,87.4846,19954.0
2017-09-25 14:00:00,99.07,99.23,98.85,98.88,28898.0,87.4934,87.6347,87.2991,87.3256,28898.0
2017-09-25 14:30:00,98.86,98.92,98.7,98.88,15673.0,87.3079,87.3609,87.1666,87.3256,15673.0
2017-09-25 15:00:00,98.9,99.15,98.82,99.03,38935.0,87.3433,87.564,87.2726,87.4581,38935.0
2017-09-25 15:30:00,99.05,99.19,98.89,99.03,141174.0,87.4757,87.5994,87.3344,87.4581,141174.0
2017-09-26 09:30:00,99.78,100.05,99.2,99.38,27127.0,88.1204,88.3589,87.6082,87.7672,27127.0
2017-09-26 10:00:00,99.53,99.88,99.26,99.26,24957.0,87.8996,88.2087,87.6612,87.6612,24957.0
2017-09-26 10:30:00,99.34,99.34,98.84,98.87,24646.0,87.7318,87.7318,87.2903,87.3168,24646.0
2017-09-26 11:00:00,98.81,98.81,98.28,98.47,46521.0,87.2638,87.2638,86.7957,86.9635,46521.0
2017-09-26 11:30:00,98.47,98.83,98.26,98.39,34189.0,86.9635,87.2814,86.778,86.8928,34189.0
2017-09-26 12:00:00,98.42,98.9,98.35,98.53,81862.0,86.9193,87.3433,86.8575,87.0165,81862.0
2017-09-26 12:30:00,98.56,99.01,98.53,98.91,37117.0,87.043,87.4404,87.0165,87.3521,37117.0
2017-09-26 13:00:00,99.0,99.63,98.97,99.48,17956.0,87.4316,87.988,87.4051,87.8555,17956.0
2017-09-26 13:30:00,99.45,99.5,99.04,99.24,16207.0,87.829,87.8731,87.4669,87.6435,16207.0
2017-09-26 14:00:00,99.24,99.51,99.12,99.38,22083.0,87.6435,87.882,87.5375,87.7672,22083.0
2017-09-26 14:30:00,99.35,99.42,99.14,99.24,21918.0,87.7407,87.8025,87.5552,87.6435,21918.0
2017-09-26 15:00:00,99.22,99.39,99.2,99.39,30131.0,87.6259,87.776,87.6082,87.776,30131.0
2017-09-26 15:30:00,99.4,99.48,99.02,99.17,136273.0,87.7848,87.8555,87.4492,87.5817,136273.0
2017-09-27 09:30:00,100.28,100.92,99.66,100.68,93832.0,88.562,89.1272,88.0144,88.9153,93832.0
2017-09-27 10:00:00,100.7,101.61,100.57,101.61,80676.0,88.9329,89.7366,88.8181,89.7366,80676.0
2017-09-27 10:30:00,101.54,101.7,101.1,101.49,89619.0,89.6748,89.8161,89.2862,89.6306,89619.0
2017-09-27 11:00:00,101.48,101.99,101.48,101.83,38480.0,89.6218,90.0722,89.6218,89.9309,38480.0
2017-09-27 11:30:00,101.82,101.86,101.18,101.57,58664.0,89.922,89.9574,89.3568,89.7013,58664.0
2017-09-27 12:00:00,101.54,101.92,101.44,101.88,32437.0,89.6748,90.0104,89.5864,89.975,32437.0
2017-09-27 12:30:00,101.84,102.0,101.74,101.97,45554.0,89.9397,90.081,89.8514,90.0545,45554.0
2017-09-27 13:00:00,102.0,102.0,101.74,102.0,47041.0,90.081,90.081,89.8514,90.081,47041.0
2017-09-27 13:30:00,101.99,103.07,101.9,103.07,134764.0,90.0722,91.026,89.9927,91.026,134764.0
2017-09-27 14:00:00,103.07,104.17,103.06,104.11,361311.0,91.026,91.9974,91.0171,91.9445,361311.0
2017-09-27 14:30:00,104.12,104.37,103.75,103.87,162912.0,91.9533,92.1741,91.6265,91.7325,162912.0
2017-09-27 15:00:00,103.91,105.05,103.89,104.85,209632.0,91.7678,92.7746,91.7502,92.598,209632.0
2017-09-27 15:30:00,104.82,104.82,104.06,104.19,326890.0,92.5715,92.5715,91.9003,92.0151,326890.0
2017-09-28 09:30:00,103.23,104.73,103.23,103.94,84345.0,91.1673,92.492,91.1673,91.7943,84345.0
2017-09-28 10:00:00,103.9,104.48,103.62,104.2,304029.0,91.759,92.2712,91.5117,92.0239,304029.0
2017-09-28 10:30:00,104.03,104.64,103.69,104.21,76823.0,91.8738,92.4125,91.5735,92.0328,76823.0
2017-09-28 11:00:00,104.18,104.44,104.05,104.29,30746.0,92.0063,92.2359,91.8915,92.1034,30746.0
2017-09-28 11:30:00,104.34,104.98,104.1,104.8,93113.0,92.1476,92.7128,91.9356,92.5538,93113.0
2017-09-28 12:00:00,104.85,104.86,104.42,104.71,49968.0,92.598,92.6068,92.2182,92.4743,49968.0
2017-09-28 12:30:00,104.71,105.19,104.68,105.04,46473.0,92.4743,92.8983,92.4478,92.7658,46473.0
2017-09-28 13:00:00,105.01,105.05,104.56,104.58,36378.0,92.7393,92.7746,92.3419,92.3595,36378.0
2017-09-28 13:30:00,104.6,104.89,104.6,104.89,24504.0,92.3772,92.6333,92.3772,92.6333,24504.0
2017-09-28 14:00:00,104.86,105.08,104.7,104.72,34269.0,92.6068,92.8011,92.4655,92.4832,34269.0
2017-09-28 14:30:00,104.72,104.84,104.55,104.59,49684.0,92.4832,92.5891,92.333,92.3684,49684.0
2017-09-28 15:00:00,104.57,104.88,104.52,104.56,46980.0,92.3507,92.6245,92.3065,92.3419,46980.0
2017-09-28 15:30:00,104.54,104.95,104.46,104.92,135817.0,92.3242,92.6863,92.2536,92.6598,135817.0
2017-09-29 09:30:00,105.13,105.4,104.33,104.35,207358.0,92.8453,93.0837,92.1387,92.1564,207358.0
2017-09-29 10:00:00,104.44,104.78,104.15,104.32,35372.0,92.2359,92.5362,91.9798,92.1299,35372.0
2017-09-29 10:30:00,104.3,104.99,104.15,104.54,29240.0,92.1122,92.7216,91.9798,92.3242,29240.0
2017-09-29 11:00:00,104.55,105.39,104.55,105.34,41911.0,92.333,93.0749,92.333,93.0307,41911.0
2017-09-29 11:30:00,105.35,105.69,105.12,105.69,21650.0,93.0396,93.3398,92.8364,93.3398,21650.0
2017-09-29 12:00:00,105.72,105.8,105.37,105.67,24025.0,93.3663,93.437,93.0572,93.3222,24025.0
2017-09-29 12:30:00,105.64,105.73,105.48,105.64,22574.0,93.2957,93.3751,93.1544,93.2957,22574.0
2017-09-29 13:00:00,105.71,105.99,105.67,105.8,19016.0,93.3575,93.6048,93.3222,93.437,19016.0
2017-09-29 13:30:00,105.76,106.05,105.75,105.85,20786.0,93.4016,93.6578,93.3928,93.4811,20786.0
2017-09-29 14:00:00,105.83,105.83,105.57,105.78,35609.0,93.4635,93.4635,93.2338,93.4193,35609.0
2017-09-29 14:30:00,105.82,105.94,105.69,105.94,20542.0,93.4546,93.5606,93.3398,93.5606,20542.0
2017-09-29 15:00:00,105.91,105.98,105.74,105.91,45480.0,93.5341,93.5959,93.384,93.5341,45480.0
2017-09-29 15:30:00,105.9,106.09,105.77,106.01,205380.0,93.5253,93.6931,93.4105,93.6224,205380.0
2017-10-02 09:30:00,105.54,105.62,103.87,105.39,154339.0,93.2074,93.278,91.7325,93.0749,154339.0
2017-10-02 10:00:00,105.41,105.99,105.03,105.35,48144.0,93.0925,93.6048,92.7569,93.0396,48144.0
2017-10-02 10:30:00,105.31,105.67,105.15,105.26,36263.0,93.0042,93.3222,92.8629,92.9601,36263.0
2017-10-02 11:00:00,105.27,105.36,104.45,104.75,63214.0,92.9689,93.0484,92.2447,92.5097,63214.0
2017-10-02 11:30:00,104.75,104.83,104.32,104.32,59336.0,92.5097,92.5803,92.1299,92.1299,59336.0
2017-10-02 12:00:00,104.31,104.83,103.91,104.57,40992.0,92.1211,92.5803,91.7678,92.3507,40992.0
2017-10-02 12:30:00,104.52,104.67,104.29,104.47,33618.0,92.3065,92.439,92.1034,92.2624,33618.0
2017-10-02 13:00:00,104.46,104.8,104.4,104.64,29864.0,92.2536,92.5538,92.2006,92.4125,29864.0
2017-10-02 13:30:00,104.63,105.09,104.62,105.09,37918.0,92.4037,92.8099,92.3949,92.8099,37918.0
2017-10-02 14:00:00,105.05,105.08,104.83,104.83,42828.0,92.7746,92.8011,92.5803,92.5803,42828.0
2017-10-02 14:30:00,104.86,104.98,104.82,104.9,48661.0,92.6068,92.7128,92.5715,92.6421,48661.0
2017-10-02 15:00:00,104.94,104.96,104.68,104.79,40000.0,92.6775,92.6951,92.4478,92.545,40000.0
2017-10-02 15:30:00,104.78,104.97,104.67,104.95,152140.0,92.5362,92.704,92.439,92.6863,152140.0
2017-10-03 09:30:00,105.03,105.17,104.05,104.21,50631.0,92.7569,92.8806,91.8915,92.0328,50631.0
2017-10-03 10:00:00,104.21,104.21,103.64,103.75,80774.0,92.0328,92.0328,91.5294,91.6265,80774.0
2017-10-03 10:30:00,103.78,104.05,103.15,103.19,94072.0,91.653,91.8915,91.0966,91.132,94072.0
2017-10-03 11:00:00,103.16,103.6,103.03,103.59,120315.0,91.1055,91.494,90.9907,91.4852,120315.0
2017-10-03 11:30:00,103.59,103.77,102.55,102.67,148375.0,91.4852,91.6442,90.5667,90.6727,148375.0
2017-10-03 12:00:00,102.65,103.13,102.52,102.79,57872.0,90.6551,91.079,90.5402,90.7787,57872.0
2017-10-03 12:30:00,102.77,103.2,102.69,102.71,58670.0,90.761,91.1408,90.6904,90.708,58670.0
2017-10-03 13:00:00,102.72,102.79,102.36,102.38,59971.0,90.7169,90.7787,90.3989,90.4166,59971.0
2017-10-03 13:30:00,102.44,102.91,102.35,102.84,61467.0,90.4696,90.8847,90.3901,90.8229,61467.0
2017-10-03 14:00:00,102.82,103.05,102.67,102.96,112157.0,90.8052,91.0083,90.6727,90.9288,112157.0
2017-10-03 14:30:00,102.94,102.96,102.69,102.69,57707.0,90.9112,90.9288,90.6904,90.6904,57707.0
2017-10-03 15:00:00,102.7,102.96,102.52,102.69,107722.0,90.6992,90.9288,90.5402,90.6904,107722.0
2017-10-03 15:30:00,102.68,102.89,102.6,102.84,339647.0,90.6816,90.867,90.6109,90.8229,339647.0
2017-10-04 09:30:00,102.63,102.8,101.04,101.92,145909.0,90.6374,90.7875,89.2332,90.0104,145909.0
2017-10-04 10:00:00,101.94,102.47,101.72,102.26,79242.0,90.028,90.4961,89.8337,90.3106,79242.0
2017-10-04 10:30:00,102.24,102.24,101.53,101.55,78674.0,90.293,90.293,89.6659,89.6836,78674.0
2017-10-04 11:00:00,101.55,102.36,101.55,102.14,103329.0,89.6836,90.3989,89.6836,90.2047,103329.0
2017-10-04 11:30:00,102.2,102.56,102.1,102.36,56944.0,90.2576,90.5756,90.1693,90.3989,56944.0
2017-10-04 12:00:00,102.4,102.74,102.32,102.4,54489.0,90.4343,90.7345,90.3636,90.4343,54489.0
2017-10-04 12:30:00,102.36,102.62,102.32,102.56,45223.0,90.3989,90.6286,90.3636,90.5756,45223.0
2017-10-04 13:00:00,102.54,103.08,102.46,102.56,60161.0,90.5579,91.0348,90.4873,90.5756,60161.0
2017-10-04 13:30:00,102.53,102.59,102.27,102.54,39527.0,90.5491,90.6021,90.3195,90.5579,39527.0
2017-10-04 14:00:00,102.52,102.66,102.43,102.43,42135.0,90.5402,90.6639,90.4608,90.4608,42135.0
2017-10-04 14:30:00,102.43,102.93,102.43,102.86,41863.0,90.4608,90.9023,90.4608,90.8405,41863.0
2017-10-04 15:00:00,102.86,103.05,102.69,102.69,86988.0,90.8405,91.0083,90.6904,90.6904,86988.0
2017-10-04 15:30:00,102.7,103.01,102.7,102.99,131129.0,90.6992,90.973,90.6992,90.9553,131129.0
2017-10-05 09:30:00,103.54,103.59,101.76,101.86,69499.0,91.4411,91.4852,89.8691,89.9574,69499.0
2017-10-05 10:00:00,101.86,102.0,101.35,101.36,66844.0,89.9574,90.081,89.507,89.5158,66844.0
2017-10-05 10:30:00,101.4,101.74,101.35,101.7,63104.0,89.5511,89.8514,89.507,89.8161,63104.0
2017-10-05 11:00:00,101.7,101.79,101.58,101.79,57587.0,89.8161,89.8955,89.7101,89.8955,57587.0
2017-10-05 11:30:00,101.8,102.06,101.7,101.71,30235.0,89.9044,90.134,89.8161,89.8249,30235.0
2017-10-05 12:00:00,101.71,102.41,101.7,102.38,48512.0,89.8249,90.4431,89.8161,90.4166,48512.0
2017-10-05 12:30:00,102.36,102.39,101.97,101.99,39044.0,90.3989,90.4254,90.0545,90.0722,39044.0
2017-10-05 13:00:00,102.01,102.06,101.49,101.74,47257.0,90.0898,90.134,89.6306,89.8514,47257.0
2017-10-05 13:30:00,101.73,101.74,101.45,101.64,59647.0,89.8426,89.8514,89.5953,89.7631,59647.0
2017-10-05 14:00:00,101.64,101.75,101.45,101.7,43907.0,89.7631,89.8602,89.5953,89.8161,43907.0
2017-10-05 14:30:00,101.7,101.87,101.49,101.64,64147.0,89.8161,89.9662,89.6306,89.7631,64147.0
2017-10-05 15:00:00,101.69,102.04,101.67,101.67,70383.0,89.8072,90.1163,89.7896,89.7896,70383.0
2017-10-05 15:30:00,101.67,101.73,101.55,101.69,136026.0,89.7896,89.8426,89.6836,89.8072,136026.0
2017-10-06 09:30:00,101.74,102.08,101.27,101.83,73418.0,89.8514,90.1517,89.4363,89.9309,73418.0
2017-10-06 10:00:00,101.85,102.16,101.55,102.03,48978.0,89.9485,90.2223,89.6836,90.1075,48978.0
2017-10-06 10:30:00,102.02,102.05,101.42,101.62,25892.0,90.0987,90.1252,89.5688,89.7454,25892.0
2017-10-06 11:00:00,101.6,102.12,101.59,102.02,24108.0,89.7278,90.187,89.7189,90.0987,24108.0
2017-10-06 11:30:00,102.02,102.03,101.69,101.82,23744.0,90.0987,90.1075,89.8072,89.922,23744.0
2017-10-06 12:00:00,101.82,102.19,101.74,102.12,30030.0,89.922,90.2488,89.8514,90.187,30030.0
2017-10-06 12:30:00,102.15,102.5,102.14,102.39,31673.0,90.2135,90.5226,90.2047,90.4254,31673.0
2017-10-06 13:00:00,102.43,102.43,102.12,102.13,20332.0,90.4608,90.4608,90.187,90.1958,20332.0
2017-10-06 13:30:00,102.15,102.21,101.93,102.01,26547.0,90.2135,90.2665,90.0192,90.0898,26547.0
2017-10-06 14:00:00,101.98,102.08,101.78,102.08,31816.0,90.0633,90.1517,89.8867,90.1517,31816.0
2017-10-06 14:30:00,102.08,102.44,102.01,102.34,42246.0,90.1517,90.4696,90.0898,90.3813,42246.0
2017-10-06 15:00:00,102.37,102.56,102.22,102.56,41643.0,90.4078,90.5756,90.2753,90.5756,41643.0
2017-10-06 15:30:00,102.58,102.66,102.26,102.46,174384.0,90.5932,90.6639,90.3106,90.4873,174384.0
2017-10-09 09:30:00,102.73,103.58,102.63,103.38,57766.0,90.7257,91.4764,90.6374,91.2998,57766.0
2017-10-09 10:00:00,103.44,104.03,103.25,103.9,74450.0,91.3527,91.8738,91.1849,91.759,74450.0
2017-10-09 10:30:00,103.92,104.15,103.8,103.93,54671.0,91.7767,91.9798,91.6707,91.7855,54671.0
2017-10-09 11:00:00,103.96,104.43,103.96,104.16,39497.0,91.812,92.2271,91.812,91.9886,39497.0
2017-10-09 11:30:00,104.13,104.4,104.1,104.33,22583.0,91.9621,92.2006,91.9356,92.1387,22583.0
2017-10-09 12:00:00,104.33,104.46,104.02,104.05,38922.0,92.1387,92.2536,91.865,91.8915,38922.0
2017-10-09 12:30:00,104.06,104.15,103.77,103.8,37073.0,91.9003,91.9798,91.6442,91.6707,37073.0
2017-10-09 13:00:00,103.83,104.05,103.75,104.05,29910.0,91.6972,91.8915,91.6265,91.8915,29910.0
2017-10-09 13:30:00,104.06,104.09,103.5,103.55,21750.0,91.9003,91.9268,91.4057,91.4499,21750.0
2017-10-09 14:00:00,103.51,103.77,103.48,103.64,25453.0,91.4146,91.6442,91.3881,91.5294,25453.0
2017-10-09 14:30:00,103.61,103.91,103.53,103.78,31063.0,91.5029,91.7678,91.4322,91.653,31063.0
2017-10-09 15:00:00,103.77,103.97,103.73,103.95,79464.0,91.6442,91.8208,91.6089,91.8031,79464.0
2017-10-09 15:30:00,103.94,104.05,103.74,103.94,139714.0,91.7943,91.8915,91.6177,91.7943,139714.0
2017-10-10 09:30:00,104.94,104.94,103.88,104.07,75897.0,92.6775,92.6775,91.7413,91.9091,75897.0
2017-10-10 10:00:00,104.1,104.49,103.92,104.3,183915.0,91.9356,92.28,91.7767,92.1122,183915.0
2017-10-10 10:30:00,104.36,104.49,103.69,104.13,34492.0,92.1652,92.28,91.5735,91.9621,34492.0
2017-10-10 11:00:00,104.15,104.17,103.69,103.74,22302.0,91.9798,91.9974,91.5735,91.6177,22302.0
2017-10-10 11:30:00,103.73,104.0,103.51,103.71,24276.0,91.6089,91.8473,91.4146,91.5912,24276.0
2017-10-10 12:00:00,103.72,103.75,103.37,103.61,22729.0,91.6,91.6265,91.2909,91.5029,22729.0
2017-10-10 12:30:00,103.62,103.99,103.6,103.99,20541.0,91.5117,91.8385,91.494,91.8385,20541.0
2017-10-10 13:00:00,103.98,104.22,103.92,104.03,22299.0,91.8296,92.0416,91.7767,91.8738,22299.0
2017-10-10 13:30:00,104.07,104.26,103.96,104.16,25682.0,91.9091,92.0769,91.812,91.9886,25682.0
2017-10-10 14:00:00,104.17,104.3,104.11,104.17,21487.0,91.9974,92.1122,91.9445,91.9974,21487.0
2017-10-10 14:30:00,104.19,104.36,104.19,104.36,25548.0,92.0151,92.1652,92.0151,92.1652,25548.0
2017-10-10 15:00:00,104.38,104.5,104.35,104.43,39991.0,92.1829,92.2889,92.1564,92.2271,39991.0
2017-10-10 15:30:00,104.44,104.5,104.29,104.46,77895.0,92.2359,92.2889,92.1034,92.2536,77895.0
2017-10-11 09:30:00,104.07,105.14,103.79,105.01,58429.0,91.9091,92.8541,91.6618,92.7393,58429.0
2017-10-11 10:00:00,105.14,105.14,104.6,104.9,30651.0,92.8541,92.8541,92.3772,92.6421,30651.0
2017-10-11 10:30:00,104.92,104.92,104.59,104.78,36498.0,92.6598,92.6598,92.3684,92.5362,36498.0
2017-10-11 11:00:00,104.75,104.8,104.36,104.36,28877.0,92.5097,92.5538,92.1652,92.1652,28877.0
2017-10-11 11:30:00,104.36,104.49,104.28,104.42,22934.0,92.1652,92.28,92.0946,92.2182,22934.0
2017-10-11 12:00:00,104.37,104.56,104.37,104.47,16966.0,92.1741,92.3419,92.1741,92.2624,16966.0
2017-10-11 12:30:00,104.48,104.5,104.32,104.46,12763.0,92.2712,92.2889,92.1299,92.2536,12763.0
2017-10-11 13:00:00,104.47,104.5,104.38,104.47,11095.0,92.2624,92.2889,92.1829,92.2624,11095.0
2017-10-11 13:30:00,104.47,104.56,104.38,104.54,10256.0,92.2624,92.3419,92.1829,92.3242,10256.0
2017-10-11 14:00:00,104.53,104.86,104.52,104.65,15628.0,92.3154,92.6068,92.3065,92.4214,15628.0
2017-10-11 14:30:00,104.69,104.77,104.61,104.66,12890.0,92.4567,92.5273,92.386,92.4302,12890.0
2017-10-11 15:00:00,104.64,104.77,104.62,104.64,26519.0,92.4125,92.5273,92.3949,92.4125,26519.0
2017-10-11 15:30:00,104.65,104.67,104.46,104.6,50858.0,92.4214,92.439,92.2536,92.3772,50858.0
2017-10-12 09:30:00,104.89,105.64,104.56,105.52,84804.0,92.6333,93.2957,92.3419,93.1897,84804.0
2017-10-12 10:00:00,105.46,105.76,105.21,105.37,27431.0,93.1367,93.4016,92.9159,93.0572,27431.0
2017-10-12 10:30:00,105.27,105.7,105.17,105.19,19452.0,92.9689,93.3487,92.8806,92.8983,19452.0
2017-10-12 11:00:00,105.13,105.39,105.0,105.31,44080.0,92.8453,93.0749,92.7305,93.0042,44080.0
2017-10-12 11:30:00,105.28,105.34,105.12,105.12,14569.0,92.9777,93.0307,92.8364,92.8364,14569.0
2017-10-12 12:00:00,105.1,105.32,105.07,105.2,52008.0,92.8188,93.0131,92.7923,92.9071,52008.0
2017-10-12 12:30:00,105.22,105.69,105.12,105.2,31366.0,92.9247,93.3398,92.8364,92.9071,31366.0
2017-10-12 13:00:00,105.19,105.47,105.14,105.28,36835.0,92.8983,93.1455,92.8541,92.9777,36835.0
2017-10-12 13:30:00,105.3,105.35,105.17,105.28,28740.0,92.9954,93.0396,92.8806,92.9777,28740.0
2017-10-12 14:00:00,105.25,105.36,105.08,105.23,121212.0,92.9512,93.0484,92.8011,92.9336,121212.0
2017-10-12 14:30:00,105.21,105.21,104.5,104.55,43454.0,92.9159,92.9159,92.2889,92.333,43454.0
2017-10-12 15:00:00,104.54,104.75,104.54,104.69,43892.0,92.3242,92.5097,92.3242,92.4567,43892.0
2017-10-12 15:30:00,104.68,104.87,104.61,104.82,128764.0,92.4478,92.6156,92.386,92.5715,128764.0
2017-10-13 09:30:00,105.23,105.66,104.82,105.43,57201.0,92.9336,93.3133,92.5715,93.1102,57201.0
2017-10-13 10:00:00,105.53,105.84,105.49,105.7,78436.0,93.1985,93.4723,93.1632,93.3487,78436.0
2017-10-13 10:30:00,105.77,106.08,105.62,105.7,37101.0,93.4105,93.6843,93.278,93.3487,37101.0
2017-10-13 11:00:00,105.73,105.88,105.55,105.8,25199.0,93.3751,93.5076,93.2162,93.437,25199.0
2017-10-13 11:30:00,105.79,106.1,105.64,105.96,25579.0,93.4281,93.7019,93.2957,93.5783,25579.0
2017-10-13 12:00:00,105.96,106.05,105.88,105.99,17435.0,93.5783,93.6578,93.5076,93.6048,17435.0
2017-10-13 12:30:00,105.97,105.99,105.59,105.66,40055.0,93.5871,93.6048,93.2515,93.3133,40055.0
2017-10-13 13:00:00,105.64,105.66,105.54,105.59,21041.0,93.2957,93.3133,93.2074,93.2515,21041.0
2017-10-13 13:30:00,105.58,105.62,105.33,105.33,14701.0,93.2427,93.278,93.0219,93.0219,14701.0
2017-10-13 14:00:00,105.34,105.6,105.33,105.56,13396.0,93.0307,93.2603,93.0219,93.225,13396.0
2017-10-13 14:30:00,105.55,105.62,105.47,105.52,15267.0,93.2162,93.278,93.1455,93.1897,15267.0
2017-10-13 15:00:00,105.53,105.63,105.5,105.56,27635.0,93.1985,93.2868,93.172,93.225,27635.0
2017-10-13 15:30:00,105.56,105.59,105.13,105.32,241970.0,93.225,93.2515,92.8453,93.0131,241970.0
2017-10-16 09:30:00,106.01,106.1,105.11,105.79,49889.0,93.6224,93.7019,92.8276,93.4281,49889.0
2017-10-16 10:00:00,105.79,106.4,105.79,106.15,121185.0,93.4281,93.9669,93.4281,93.7461,121185.0
2017-10-16 10:30:00,106.11,106.31,105.83,106.27,43486.0,93.7107,93.8874,93.4635,93.852,43486.0
2017-10-16 11:00:00,106.27,106.49,106.19,106.37,46067.0,93.852,94.0463,93.7814,93.9404,46067.0
2017-10-16 11:30:00,106.34,106.53,106.24,106.53,30608.0,93.9139,94.0817,93.8256,94.0817,30608.0
2017-10-16 12:00:00,106.48,106.55,106.06,106.37,31807.0,94.0375,94.0993,93.6666,93.9404,31807.0
2017-10-16 12:30:00,106.39,106.53,106.32,106.43,25160.0,93.958,94.0817,93.8962,93.9934,25160.0
2017-10-16 13:00:00,106.4,106.68,106.37,106.67,25665.0,93.9669,94.2141,93.9404,94.2053,25665.0
2017-10-16 13:30:00,106.68,107.18,106.56,107.15,107748.0,94.2141,94.6557,94.1082,94.6292,107748.0
2017-10-16 14:00:00,107.13,107.39,106.73,107.16,121138.0,94.6116,94.8412,94.2583,94.6381,121138.0
2017-10-16 14:30:00,107.14,107.15,106.84,107.07,72464.0,94.6204,94.6292,94.3554,94.5586,72464.0
2017-10-16 15:00:00,107.05,107.16,106.95,107.05,59708.0,94.5409,94.6381,94.4526,94.5409,59708.0
2017-10-16 15:30:00,107.06,107.37,107.06,107.34,216585.0,94.5497,94.8235,94.5497,94.797,216585.0
2017-10-17 09:30:00,107.84,107.95,106.74,106.99,119834.0,95.2386,95.3357,94.2671,94.4879,119834.0
2017-10-17 10:00:00,106.99,107.4,106.83,106.93,59785.0,94.4879,94.85,94.3466,94.4349,59785.0
2017-10-17 10:30:00,106.85,107.15,106.78,107.11,29687.0,94.3643,94.6292,94.3025,94.5939,29687.0
2017-10-17 11:00:00,107.12,107.32,107.03,107.22,33452.0,94.6027,94.7794,94.5232,94.691,33452.0
2017-10-17 11:30:00,107.21,107.59,107.14,107.35,97326.0,94.6822,95.0178,94.6204,94.8058,97326.0
2017-10-17 12:00:00,107.35,107.4,107.02,107.15,24645.0,94.8058,94.85,94.5144,94.6292,24645.0
2017-10-17 12:30:00,107.14,107.32,107.07,107.23,19085.0,94.6204,94.7794,94.5586,94.6999,19085.0
2017-10-17 13:00:00,107.28,107.57,107.28,107.5,26800.0,94.744,95.0001,94.744,94.9383,26800.0
2017-10-17 13:30:00,107.48,107.85,107.48,107.85,31976.0,94.9207,95.2474,94.9207,95.2474,31976.0
2017-10-17 14:00:00,107.85,108.29,107.61,107.64,96324.0,95.2474,95.636,95.0355,95.062,96324.0
2017-10-17 14:30:00,107.64,108.03,107.57,108.01,31528.0,95.062,95.4064,95.0001,95.3887,31528.0
2017-10-17 15:00:00,107.98,108.21,107.7,107.7,101121.0,95.3622,95.5654,95.1149,95.1149,101121.0
2017-10-17 15:30:00,107.75,108.03,107.69,108.01,123407.0,95.1591,95.4064,95.1061,95.3887,123407.0
2017-10-18 09:30:00,108.21,108.23,106.12,106.41,112872.0,95.5654,95.583,93.7196,93.9757,112872.0
2017-10-18 10:00:00,106.41,106.73,106.13,106.71,54739.0,93.9757,94.2583,93.7284,94.2406,54739.0
2017-10-18 10:30:00,106.8,107.14,106.71,107.09,56939.0,94.3201,94.6204,94.2406,94.5762,56939.0
2017-10-18 11:00:00,107.1,107.23,106.96,107.16,48413.0,94.5851,94.6999,94.4614,94.6381,48413.0
2017-10-18 11:30:00,107.16,107.29,106.95,107.05,24108.0,94.6381,94.7529,94.4526,94.5409,24108.0
2017-10-18 12:00:00,107.06,107.46,107.06,107.4,17256.0,94.5497,94.903,94.5497,94.85,17256.0
2017-10-18 12:30:00,107.37,107.5,107.22,107.25,14100.0,94.8235,94.9383,94.691,94.7175,14100.0
2017-10-18 13:00:00,107.21,107.83,107.19,107.81,20315.0,94.6822,95.2298,94.6645,95.2121,20315.0
2017-10-18 13:30:00,107.82,107.91,107.67,107.9,19469.0,95.2209,95.3004,95.0885,95.2916,19469.0
2017-10-18 14:00:00,107.86,108.17,107.85,108.13,28947.0,95.2563,95.53,95.2474,95.4947,28947.0
2017-10-18 14:30:00,108.12,108.14,107.86,108.03,35775.0,95.4859,95.5035,95.2563,95.4064,35775.0
2017-10-18 15:00:00,108.06,108.15,107.9,108.15,49415.0,95.4329,95.5124,95.2916,95.5124,49415.0
2017-10-18 15:30:00,108.14,108.18,107.9,108.09,140161.0,95.5035,95.5389,95.2916,95.4594,140161.0
2017-10-19 09:30:00,106.72,107.19,105.77,106.49,74768.0,94.2495,94.6645,93.4105,94.0463,74768.0
2017-10-19 10:00:00,106.58,107.41,106.06,107.13,41450.0,94.1258,94.8588,93.6666,94.6116,41450.0
2017-10-19 10:30:00,107.12,107.74,106.86,107.52,64338.0,94.6027,95.1503,94.3731,94.956,64338.0
2017-10-19 11:00:00,107.57,107.87,107.35,107.8,56765.0,95.0001,95.2651,94.8058,95.2033,56765.0
2017-10-19 11:30:00,107.8,108.06,107.44,107.52,27783.0,95.2033,95.4329,94.8853,94.956,27783.0
2017-10-19 12:00:00,107.51,107.69,107.29,107.58,27778.0,94.9472,95.1061,94.7529,95.009,27778.0
2017-10-19 12:30:00,107.55,107.55,107.3,107.45,14220.0,94.9825,94.9825,94.7617,94.8942,14220.0
2017-10-19 13:00:00,107.45,107.84,107.45,107.84,28404.0,94.8942,95.2386,94.8942,95.2386,28404.0
2017-10-19 13:30:00,107.78,107.95,107.64,107.69,13662.0,95.1856,95.3357,95.062,95.1061,13662.0
2017-10-19 14:00:00,107.67,107.94,107.58,107.75,20193.0,95.0885,95.3269,95.009,95.1591,20193.0
2017-10-19 14:30:00,107.78,107.93,107.73,107.83,21602.0,95.1856,95.3181,95.1414,95.2298,21602.0
2017-10-19 15:00:00,107.83,108.04,107.72,107.96,54219.0,95.2298,95.4152,95.1326,95.3446,54219.0
2017-10-19 15:30:00,107.98,108.07,107.9,108.05,53685.0,95.3622,95.4417,95.2916,95.4241,53685.0
2017-10-20 09:30:00,109.06,109.15,108.36,108.64,89734.0,96.316,96.3955,95.6978,95.9451,89734.0
2017-10-20 10:00:00,108.63,108.89,108.26,108.34,23424.0,95.9363,96.1659,95.6095,95.6802,23424.0
2017-10-20 10:30:00,108.37,108.57,108.24,108.39,30370.0,95.7067,95.8833,95.5918,95.7243,30370.0
2017-10-20 11:00:00,108.34,108.49,108.23,108.49,18741.0,95.6802,95.8126,95.583,95.8126,18741.0
2017-10-20 11:30:00,108.49,108.87,108.48,108.62,21161.0,95.8126,96.1482,95.8038,95.9274,21161.0
2017-10-20 12:00:00,108.64,108.78,108.24,108.49,35548.0,95.9451,96.0687,95.5918,95.8126,35548.0
2017-10-20 12:30:00,108.47,108.52,108.24,108.48,11006.0,95.795,95.8391,95.5918,95.8038,11006.0
2017-10-20 13:00:00,108.43,108.69,108.4,108.58,46562.0,95.7596,95.9893,95.7332,95.8921,46562.0
2017-10-20 13:30:00,108.58,108.67,108.38,108.42,16278.0,95.8921,95.9716,95.7155,95.7508,16278.0
2017-10-20 14:00:00,108.45,108.54,108.39,108.51,14596.0,95.7773,95.8568,95.7243,95.8303,14596.0
2017-10-20 14:30:00,108.54,108.61,108.21,108.24,63981.0,95.8568,95.9186,95.5654,95.5918,63981.0
2017-10-20 15:00:00,108.26,108.27,107.89,107.93,62265.0,95.6095,95.6183,95.2827,95.3181,62265.0
2017-10-20 15:30:00,107.93,108.34,107.91,108.34,95863.0,95.3181,95.6802,95.3004,95.6802,95863.0
2017-10-23 09:30:00,108.99,108.99,108.41,108.46,40541.0,96.2542,96.2542,95.742,95.7861,40541.0
2017-10-23 10:00:00,108.39,108.43,107.66,108.43,52611.0,95.7243,95.7596,95.0796,95.7596,52611.0
2017-10-23 10:30:00,108.44,108.5,108.16,108.33,88976.0,95.7685,95.8215,95.5212,95.6713,88976.0
2017-10-23 11:00:00,108.34,108.5,108.16,108.32,37803.0,95.6802,95.8215,95.5212,95.6625,37803.0
2017-10-23 11:30:00,108.31,108.46,108.09,108.26,63626.0,95.6537,95.7861,95.4594,95.6095,63626.0
2017-10-23 12:00:00,108.27,108.47,108.26,108.4,25691.0,95.6183,95.795,95.6095,95.7332,25691.0
2017-10-23 12:30:00,108.43,108.46,108.25,108.29,42676.0,95.7596,95.7861,95.6007,95.636,42676.0
2017-10-23 13:00:00,108.27,108.31,108.16,108.26,35247.0,95.6183,95.6537,95.5212,95.6095,35247.0
2017-10-23 13:30:00,108.22,108.29,108.09,108.1,13926.0,95.5742,95.636,95.4594,95.4682,13926.0
2017-10-23 14:00:00,108.14,108.21,107.93,108.05,22000.0,95.5035,95.5654,95.3181,95.4241,22000.0
2017-10-23 14:30:00,108.02,108.14,107.97,107.99,21642.0,95.3976,95.5035,95.3534,95.3711,21642.0
2017-10-23 15:00:00,108.02,108.1,107.78,107.87,214332.0,95.3976,95.4682,95.1856,95.2651,214332.0
2017-10-23 15:30:00,107.86,107.9,107.45,107.82,172459.0,95.2563,95.2916,94.8942,95.2209,172459.0
2017-10-24 09:30:00,107.76,108.17,107.06,107.17,49950.0,95.1679,95.53,94.5497,94.6469,49950.0
2017-10-24 10:00:00,107.12,107.65,107.07,107.39,32598.0,94.6027,95.0708,94.5586,94.8412,32598.0
2017-10-24 10:30:00,107.35,107.45,107.14,107.23,67867.0,94.8058,94.8942,94.6204,94.6999,67867.0
2017-10-24 11:00:00,107.25,107.45,107.16,107.34,26212.0,94.7175,94.8942,94.6381,94.797,26212.0
2017-10-24 11:30:00,107.42,107.5,107.28,107.45,34681.0,94.8677,94.9383,94.744,94.8942,34681.0
2017-10-24 12:00:00,107.41,107.58,107.29,107.38,32541.0,94.8588,95.009,94.7529,94.8323,32541.0
2017-10-24 12:30:00,107.38,107.5,107.3,107.34,20991.0,94.8323,94.9383,94.7617,94.797,20991.0
2017-10-24 13:00:00,107.31,107.47,107.29,107.33,45844.0,94.7705,94.9118,94.7529,94.7882,45844.0
2017-10-24 13:30:00,107.37,107.44,107.26,107.36,49834.0,94.8235,94.8853,94.7264,94.8147,49834.0
2017-10-24 14:00:00,107.35,107.43,107.3,107.38,70928.0,94.8058,94.8765,94.7617,94.8323,70928.0
2017-10-24 14:30:00,107.37,107.4,107.24,107.25,34345.0,94.8235,94.85,94.7087,94.7175,34345.0
2017-10-24 15:00:00,107.25,107.33,107.11,107.24,33134.0,94.7175,94.7882,94.5939,94.7087,33134.0
2017-10-24 15:30:00,107.21,107.72,107.21,107.68,117941.0,94.6822,95.1326,94.6822,95.0973,117941.0
2017-10-25 09:30:00,107.36,107.61,106.7,107.02,38002.0,94.8147,95.0355,94.2318,94.5144,38002.0
2017-10-25 10:00:00,107.05,107.36,106.74,107.24,65556.0,94.5409,94.8147,94.2671,94.7087,65556.0
2017-10-25 10:30:00,107.24,107.28,106.85,106.99,69564.0,94.7087,94.744,94.3643,94.4879,69564.0
2017-10-25 11:00:00,106.95,106.96,105.6,106.23,45880.0,94.4526,94.4614,93.2603,93.8167,45880.0
2017-10-25 11:30:00,106.2,106.2,105.71,105.75,40556.0,93.7902,93.7902,93.3575,93.3928,40556.0
2017-10-25 12:00:00,105.75,105.99,105.27,105.27,32140.0,93.3928,93.6048,92.9689,92.9689,32140.0
2017-10-25 12:30:00,105.26,106.1,105.21,106.07,42603.0,92.9601,93.7019,92.9159,93.6754,42603.0
2017-10-25 13:00:00,106.05,106.6,105.9,106.53,28020.0,93.6578,94.1435,93.5253,94.0817,28020.0
2017-10-25 13:30:00,106.58,106.76,106.36,106.41,28027.0,94.1258,94.2848,93.9315,93.9757,28027.0
2017-10-25 14:00:00,106.4,106.61,106.31,106.52,183132.0,93.9669,94.1523,93.8874,94.0728,183132.0
2017-10-25 14:30:00,106.5,106.63,106.17,106.36,113493.0,94.0552,94.17,93.7637,93.9315,113493.0
2017-10-25 15:00:00,106.35,106.76,106.32,106.66,53431.0,93.9227,94.2848,93.8962,94.1965,53431.0
2017-10-25 15:30:00,106.67,106.79,106.47,106.71,122122.0,94.2053,94.3113,94.0287,94.2406,122122.0
2017-10-26 09:30:00,107.04,108.3,107.0,108.07,71171.0,94.5321,95.6448,94.4967,95.4417,71171.0
2017-10-26 10:00:00,108.06,108.23,107.76,108.19,385537.0,95.4329,95.583,95.1679,95.5477,385537.0
2017-10-26 10:30:00,108.2,108.81,108.04,108.65,45366.0,95.5565,96.0952,95.4152,95.9539,45366.0
2017-10-26 11:00:00,108.62,108.77,108.1,108.24,118960.0,95.9274,96.0599,95.4682,95.5918,118960.0
2017-10-26 11:30:00,108.21,108.28,107.86,108.19,338928.0,95.5654,95.6272,95.2563,95.5477,338928.0
2017-10-26 12:00:00,108.19,108.7,108.13,108.46,106915.0,95.5477,95.9981,95.4947,95.7861,106915.0
2017-10-26 12:30:00,108.42,108.56,108.26,108.28,109488.0,95.7508,95.8745,95.6095,95.6272,109488.0
2017-10-26 13:00:00,108.25,108.52,108.21,108.4,107640.0,95.6007,95.8391,95.5654,95.7332,107640.0
2017-10-26 13:30:00,108.4,109.18,108.38,109.13,97971.0,95.7332,96.422,95.7155,96.3779,97971.0
2017-10-26 14:00:00,109.16,109.78,109.08,109.38,103319.0,96.4043,96.9519,96.3337,96.5986,103319.0
2017-10-26 14:30:00,109.41,109.55,109.14,109.14,45976.0,96.6251,96.7488,96.3867,96.3867,45976.0
2017-10-26 15:00:00,109.15,109.47,109.09,109.32,100040.0,96.3955,96.6781,96.3425,96.5456,100040.0
2017-10-26 15:30:00,109.34,109.4,108.47,108.82,307900.0,96.5633,96.6163,95.795,96.1041,307900.0
2017-10-27 09:30:00,108.19,108.37,103.6,106.24,329453.0,95.5477,95.7067,91.494,93.8256,329453.0
2017-10-27 10:00:00,106.13,107.12,105.8,106.33,197168.0,93.7284,94.6027,93.437,93.905,197168.0
2017-10-27 10:30:00,106.33,106.94,105.94,105.95,115814.0,93.905,94.4438,93.5606,93.5694,115814.0
2017-10-27 11:00:00,105.9,106.69,105.81,106.39,116065.0,93.5253,94.223,93.4458,93.958,116065.0
2017-10-27 11:30:00,106.48,107.26,106.4,107.13,67535.0,94.0375,94.7264,93.9669,94.6116,67535.0
2017-10-27 12:00:00,107.08,107.9,107.08,107.55,59917.0,94.5674,95.2916,94.5674,94.9825,59917.0
2017-10-27 12:30:00,107.54,107.92,107.21,107.73,62059.0,94.9736,95.3092,94.6822,95.1414,62059.0
2017-10-27 13:00:00,107.71,108.41,107.71,108.28,124693.0,95.1238,95.742,95.1238,95.6272,124693.0
2017-10-27 13:30:00,108.25,109.13,108.25,108.97,74663.0,95.6007,96.3779,95.6007,96.2365,74663.0
2017-10-27 14:00:00,108.97,109.5,108.45,108.45,97353.0,96.2365,96.7046,95.7773,95.7773,97353.0
2017-10-27 14:30:00,108.45,108.84,108.37,108.67,58047.0,95.7773,96.1217,95.7067,95.9716,58047.0
2017-10-27 15:00:00,108.66,108.92,108.26,108.26,190813.0,95.9628,96.1924,95.6095,95.6095,190813.0
2017-10-27 15:30:00,108.15,108.52,107.75,108.06,411461.0,95.5124,95.8391,95.1591,95.4329,411461.0
2017-10-30 09:30:00,108.17,108.63,107.0,107.01,106012.0,95.53,95.9363,94.4967,94.5056,106012.0
2017-10-30 10:00:00,107.11,107.23,106.56,106.76,111649.0,94.5939,94.6999,94.1082,94.2848,111649.0
2017-10-30 10:30:00,106.78,107.16,106.45,106.54,114448.0,94.3025,94.6381,94.011,94.0905,114448.0
2017-10-30 11:00:00,106.56,106.94,106.52,106.62,113180.0,94.1082,94.4438,94.0728,94.1612,113180.0
2017-10-30 11:30:00,106.65,106.92,106.59,106.81,61061.0,94.1876,94.4261,94.1347,94.3289,61061.0
2017-10-30 12:00:00,106.8,107.22,106.57,107.1,77951.0,94.3201,94.691,94.117,94.5851,77951.0
2017-10-30 12:30:00,107.15,107.49,107.03,107.42,32206.0,94.6292,94.9295,94.5232,94.8677,32206.0
2017-10-30 13:00:00,107.44,107.82,107.41,107.56,39420.0,94.8853,95.2209,94.8588,94.9913,39420.0
2017-10-30 13:30:00,107.57,107.79,107.42,107.46,41938.0,95.0001,95.1944,94.8677,94.903,41938.0
2017-10-30 14:00:00,107.46,107.49,107.2,107.35,64178.0,94.903,94.9295,94.6734,94.8058,64178.0
2017-10-30 14:30:00,107.35,108.02,107.31,108.0,94814.0,94.8058,95.3976,94.7705,95.3799,94814.0
2017-10-30 15:00:00,108.0,108.0,107.37,107.45,125158.0,95.3799,95.3799,94.8235,94.8942,125158.0
2017-10-30 15:30:00,107.49,107.75,107.28,107.33,332638.0,94.9295,95.1591,94.744,94.7882,332638.0
2017-10-31 09:30:00,107.78,108.24,106.9,107.22,119734.0,95.1856,95.5918,94.4084,94.691,119734.0
2017-10-31 10:00:00,107.18,107.42,106.85,107.29,190977.0,94.6557,94.8677,94.3643,94.7529,190977.0
2017-10-31 10:30:00,107.3,107.97,107.21,107.8,169995.0,94.7617,95.3534,94.6822,95.2033,169995.0
2017-10-31 11:00:00,107.78,108.67,107.64,108.21,306904.0,95.1856,95.9716,95.062,95.5654,306904.0
2017-10-31 11:30:00,108.24,108.61,108.08,108.61,96686.0,95.5918,95.9186,95.4505,95.9186,96686.0
2017-10-31 12:00:00,108.64,108.89,108.54,108.72,46505.0,95.9451,96.1659,95.8568,96.0158,46505.0
2017-10-31 12:30:00,108.68,109.18,108.33,109.1,362190.0,95.9804,96.422,95.6713,96.3514,362190.0
2017-10-31 13:00:00,109.07,109.09,108.79,108.85,75012.0,96.3249,96.3425,96.0776,96.1306,75012.0
2017-10-31 13:30:00,108.85,109.12,108.67,108.96,111512.0,96.1306,96.369,95.9716,96.2277,111512.0
2017-10-31 14:00:00,108.95,109.11,108.91,109.01,120924.0,96.2189,96.3602,96.1836,96.2719,120924.0
2017-10-31 14:30:00,108.99,109.41,108.98,109.33,121374.0,96.2542,96.6251,96.2454,96.5545,121374.0
2017-10-31 15:00:00,109.38,109.63,109.29,109.36,222376.0,96.5986,96.8194,96.5192,96.581,222376.0
2017-10-31 15:30:00,109.36,109.44,108.75,108.89,231953.0,96.581,96.6516,96.0423,96.1659,231953.0
2017-11-01 09:30:00,110.0,110.01,109.31,109.53,107022.0,97.1462,97.155,96.5368,96.7311,107022.0
2017-11-01 10:00:00,109.56,109.59,108.0,108.15,198212.0,96.7576,96.7841,95.3799,95.5124,198212.0
2017-11-01 10:30:00,108.23,108.28,107.0,107.37,207824.0,95.583,95.6272,94.4967,94.8235,207824.0
2017-11-01 11:00:00,107.39,107.97,106.77,106.83,85260.0,94.8412,95.3534,94.2936,94.3466,85260.0
2017-11-01 11:30:00,106.81,106.97,106.08,106.11,144632.0,94.3289,94.4703,93.6843,93.7107,144632.0
2017-11-01 12:00:00,106.13,106.21,105.03,105.17,97814.0,93.7284,93.7991,92.7569,92.8806,97814.0
2017-11-01 12:30:00,105.12,105.16,104.0,104.03,92832.0,92.8364,92.8718,91.8473,91.8738,92832.0
2017-11-01 13:00:00,104.03,104.3,103.09,104.3,151735.0,91.8738,92.1122,91.0436,92.1122,151735.0
2017-11-01 13:30:00,104.33,104.39,103.5,104.19,74814.0,92.1387,92.1917,91.4057,92.0151,74814.0
2017-11-01 14:00:00,104.07,104.56,103.75,104.44,74388.0,91.9091,92.3419,91.6265,92.2359,74388.0
2017-11-01 14:30:00,104.45,105.05,104.45,104.81,115398.0,92.2447,92.7746,92.2447,92.5627,115398.0
2017-11-01 15:00:00,104.82,104.95,104.54,104.78,95664.0,92.5715,92.6863,92.3242,92.5362,95664.0
2017-11-01 15:30:00,104.78,105.26,104.7,105.16,153838.0,92.5362,92.9601,92.4655,92.8718,153838.0
2017-11-02 09:30:00,105.22,106.05,104.75,105.85,185693.0,92.9247,93.6578,92.5097,93.4811,185693.0
2017-11-02 10:00:00,105.89,105.96,105.04,105.44,85484.0,93.5165,93.5783,92.7658,93.119,85484.0
2017-11-02 10:30:00,105.45,105.66,105.0,105.08,75976.0,93.1279,93.3133,92.7305,92.8011,75976.0
2017-11-02 11:00:00,105.0,105.64,104.99,105.2,69053.0,92.7305,93.2957,92.7216,92.9071,69053.0
2017-11-02 11:30:00,105.15,105.47,104.5,105.35,74471.0,92.8629,93.1455,92.2889,93.0396,74471.0
2017-11-02 12:00:00,105.47,105.55,105.01,105.41,65233.0,93.1455,93.2162,92.7393,93.0925,65233.0
2017-11-02 12:30:00,105.41,105.51,105.11,105.38,55241.0,93.0925,93.1809,92.8276,93.066,55241.0
2017-11-02 13:00:00,105.4,105.89,105.36,105.73,52070.0,93.0837,93.5165,93.0484,93.3751,52070.0
2017-11-02 13:30:00,105.76,105.91,105.58,105.65,61771.0,93.4016,93.5341,93.2427,93.3045,61771.0
2017-11-02 14:00:00,105.64,106.07,105.6,105.81,86994.0,93.2957,93.6754,93.2603,93.4458,86994.0
2017-11-02 14:30:00,105.78,105.79,105.04,105.21,71581.0,93.4193,93.4281,92.7658,92.9159,71581.0
2017-11-02 15:00:00,105.27,105.68,105.06,105.64,101434.0,92.9689,93.331,92.7834,93.2957,101434.0
2017-11-02 15:30:00,105.65,106.44,105.63,106.38,297625.0,93.3045,94.0022,93.2868,93.9492,297625.0
2017-11-03 09:30:00,106.08,106.65,105.63,105.79,69590.0,93.6843,94.1876,93.2868,93.4281,69590.0
2017-11-03 10:00:00,105.7,106.36,105.7,106.28,58746.0,93.3487,93.9315,93.3487,93.8609,58746.0
2017-11-03 10:30:00,106.27,106.41,105.89,106.35,47580.0,93.852,93.9757,93.5165,93.9227,47580.0
2017-11-03 11:00:00,106.34,106.36,105.95,106.27,75260.0,93.9139,93.9315,93.5694,93.852,75260.0
2017-11-03 11:30:00,106.29,106.29,105.88,105.93,33570.0,93.8697,93.8697,93.5076,93.5518,33570.0
2017-11-03 12:00:00,105.94,106.18,105.81,106.12,42794.0,93.5606,93.7726,93.4458,93.7196,42794.0
2017-11-03 12:30:00,106.12,106.12,105.89,106.03,22951.0,93.7196,93.7196,93.5165,93.6401,22951.0
2017-11-03 13:00:00,106.04,106.15,105.89,105.96,40100.0,93.6489,93.7461,93.5165,93.5783,40100.0
2017-11-03 13:30:00,105.96,106.08,105.66,106.0,35961.0,93.5783,93.6843,93.3133,93.6136,35961.0
2017-11-03 14:00:00,106.05,106.2,105.85,105.98,36306.0,93.6578,93.7902,93.4811,93.5959,36306.0
2017-11-03 14:30:00,106.07,106.16,105.57,105.71,64745.0,93.6754,93.7549,93.2338,93.3575,64745.0
2017-11-03 15:00:00,105.69,105.89,105.65,105.79,96232.0,93.3398,93.5165,93.3045,93.4281,96232.0
2017-11-03 15:30:00,105.81,106.33,105.67,106.3,160643.0,93.4458,93.905,93.3222,93.8785,160643.0
2017-11-06 09:30:00,106.33,106.99,105.59,105.78,50215.0,93.905,94.4879,93.2515,93.4193,50215.0
2017-11-06 10:00:00,105.83,106.0,105.5,105.92,63430.0,93.4635,93.6136,93.172,93.5429,63430.0
2017-11-06 10:30:00,105.93,106.08,105.44,105.55,56541.0,93.5518,93.6843,93.119,93.2162,56541.0
2017-11-06 11:00:00,105.53,105.56,105.1,105.31,44541.0,93.1985,93.225,92.8188,93.0042,44541.0
2017-11-06 11:30:00,105.24,105.49,105.06,105.28,33918.0,92.9424,93.1632,92.7834,92.9777,33918.0
2017-11-06 12:00:00,105.28,105.84,105.27,105.35,36677.0,92.9777,93.4723,92.9689,93.0396,36677.0
2017-11-06 12:30:00,105.38,105.7,105.37,105.61,25082.0,93.066,93.3487,93.0572,93.2692,25082.0
2017-11-06 13:00:00,105.59,105.74,105.52,105.52,56890.0,93.2515,93.384,93.1897,93.1897,56890.0
2017-11-06 13:30:00,105.53,105.69,105.43,105.61,33652.0,93.1985,93.3398,93.1102,93.2692,33652.0
2017-11-06 14:00:00,105.61,105.64,105.43,105.47,52972.0,93.2692,93.2957,93.1102,93.1455,52972.0
2017-11-06 14:30:00,105.46,105.58,105.41,105.5,50607.0,93.1367,93.2427,93.0925,93.172,50607.0
2017-11-06 15:00:00,105.5,105.57,105.42,105.47,58321.0,93.172,93.2338,93.1014,93.1455,58321.0
2017-11-06 15:30:00,105.48,105.51,105.32,105.5,184335.0,93.1544,93.1809,93.0131,93.172,184335.0
2017-11-07 09:30:00,105.43,106.65,105.16,106.65,99416.0,93.1102,94.1876,92.8718,94.1876,99416.0
2017-11-07 10:00:00,106.64,107.12,106.35,106.61,66863.0,94.1788,94.6027,93.9227,94.1523,66863.0
2017-11-07 10:30:00,106.6,106.72,106.18,106.34,58589.0,94.1435,94.2495,93.7726,93.9139,58589.0
2017-11-07 11:00:00,106.26,106.85,106.22,106.83,113298.0,93.8432,94.3643,93.8079,94.3466,113298.0
2017-11-07 11:30:00,106.78,107.17,106.54,106.54,42968.0,94.3025,94.6469,94.0905,94.0905,42968.0
2017-11-07 12:00:00,106.59,107.03,106.5,106.63,49111.0,94.1347,94.5232,94.0552,94.17,49111.0
2017-11-07 12:30:00,106.64,106.74,106.47,106.5,44017.0,94.1788,94.2671,94.0287,94.0552,44017.0
2017-11-07 13:00:00,106.54,106.99,106.47,106.98,43365.0,94.0905,94.4879,94.0287,94.4791,43365.0
2017-11-07 13:30:00,107.0,107.34,106.93,107.22,37766.0,94.4967,94.797,94.4349,94.691,37766.0
2017-11-07 14:00:00,107.22,107.28,106.92,107.27,41384.0,94.691,94.744,94.4261,94.7352,41384.0
2017-11-07 14:30:00,107.26,107.35,107.04,107.16,45190.0,94.7264,94.8058,94.5321,94.6381,45190.0
2017-11-07 15:00:00,107.14,107.15,106.73,106.98,61759.0,94.6204,94.6292,94.2583,94.4791,61759.0
2017-11-07 15:30:00,106.99,107.56,106.89,107.5,149753.0,94.4879,94.9913,94.3996,94.9383,149753.0
2017-11-08 09:30:00,107.59,107.8,106.36,106.49,75610.0,95.0178,95.2033,93.9315,94.0463,75610.0
2017-11-08 10:00:00,106.54,107.02,106.3,106.84,52522.0,94.0905,94.5144,93.8785,94.3554,52522.0
2017-11-08 10:30:00,106.84,107.33,106.79,107.1,36987.0,94.3554,94.7882,94.3113,94.5851,36987.0
2017-11-08 11:00:00,107.04,107.52,106.97,107.03,25657.0,94.5321,94.956,94.4703,94.5232,25657.0
2017-11-08 11:30:00,107.05,107.17,106.79,106.95,22007.0,94.5409,94.6469,94.3113,94.4526,22007.0
2017-11-08 12:00:00,106.95,107.67,106.9,107.67,15933.0,94.4526,95.0885,94.4084,95.0885,15933.0
2017-11-08 12:30:00,107.64,107.76,107.37,107.54,23596.0,95.062,95.1679,94.8235,94.9736,23596.0
2017-11-08 13:00:00,107.55,107.68,107.41,107.63,17332.0,94.9825,95.0973,94.8588,95.0531,17332.0
2017-11-08 13:30:00,107.59,107.79,107.55,107.73,19078.0,95.0178,95.1944,94.9825,95.1414,19078.0
2017-11-08 14:00:00,107.71,107.85,107.47,107.47,60891.0,95.1238,95.2474,94.9118,94.9118,60891.0
2017-11-08 14:30:00,107.51,107.61,107.38,107.49,98158.0,94.9472,95.0355,94.8323,94.9295,98158.0
2017-11-08 15:00:00,107.49,107.56,107.34,107.37,105680.0,94.9295,94.9913,94.797,94.8235,105680.0
2017-11-08 15:30:00,107.38,107.42,106.86,107.08,195011.0,94.8323,94.8677,94.3731,94.5674,195011.0
2017-11-09 09:30:00,106.53,106.54,102.12,103.52,364691.0,94.0817,94.0905,90.187,91.4234,364691.0
2017-11-09 10:00:00,103.67,104.19,103.05,103.56,92609.0,91.5559,92.0151,91.0083,91.4587,92609.0
2017-11-09 10:30:00,103.63,103.86,103.23,103.78,71246.0,91.5205,91.7237,91.1673,91.653,71246.0
2017-11-09 11:00:00,103.78,104.08,103.07,103.12,76644.0,91.653,91.918,91.026,91.0701,76644.0
2017-11-09 11:30:00,103.1,103.37,102.86,102.99,105769.0,91.0525,91.2909,90.8405,90.9553,105769.0
2017-11-09 12:00:00,102.94,103.15,102.36,102.45,43630.0,90.9112,91.0966,90.3989,90.4784,43630.0
2017-11-09 12:30:00,102.37,102.55,101.78,102.3,53033.0,90.4078,90.5667,89.8867,90.346,53033.0
2017-11-09 13:00:00,102.34,102.81,102.24,102.66,38931.0,90.3813,90.7964,90.293,90.6639,38931.0
2017-11-09 13:30:00,102.7,102.7,102.32,102.47,54970.0,90.6992,90.6992,90.3636,90.4961,54970.0
2017-11-09 14:00:00,102.47,103.05,102.14,102.74,210734.0,90.4961,91.0083,90.2047,90.7345,210734.0
2017-11-09 14:30:00,102.74,102.88,102.15,102.18,111033.0,90.7345,90.8582,90.2135,90.24,111033.0
2017-11-09 15:00:00,102.17,102.55,102.12,102.23,87919.0,90.2311,90.5667,90.187,90.2841,87919.0
2017-11-09 15:30:00,102.22,102.66,102.1,102.41,275808.0,90.2753,90.6639,90.1693,90.4431,275808.0
2017-11-10 09:30:00,102.2,103.1,102.03,102.13,92182.0,90.2576,91.0525,90.1075,90.1958,92182.0
2017-11-10 10:00:00,102.19,102.67,101.83,102.16,91077.0,90.2488,90.6727,89.9309,90.2223,91077.0
2017-11-10 10:30:00,102.16,102.35,101.7,101.89,142953.0,90.2223,90.3901,89.8161,89.9839,142953.0
2017-11-10 11:00:00,101.89,102.61,101.72,102.42,156376.0,89.9839,90.6197,89.8337,90.4519,156376.0
2017-11-10 11:30:00,102.39,102.53,102.17,102.31,72304.0,90.4254,90.5491,90.2311,90.3548,72304.0
2017-11-10 12:00:00,102.35,102.55,102.15,102.17,59850.0,90.3901,90.5667,90.2135,90.2311,59850.0
2017-11-10 12:30:00,102.17,102.43,101.72,101.79,107268.0,90.2311,90.4608,89.8337,89.8955,107268.0
2017-11-10 13:00:00,101.82,102.46,101.64,102.42,97836.0,89.922,90.4873,89.7631,90.4519,97836.0
2017-11-10 13:30:00,102.42,102.49,102.05,102.08,61276.0,90.4519,90.5138,90.1252,90.1517,61276.0
2017-11-10 14:00:00,102.08,102.45,102.02,102.19,99508.0,90.1517,90.4784,90.0987,90.2488,99508.0
2017-11-10 14:30:00,102.21,102.31,101.61,102.07,182898.0,90.2665,90.3548,89.7366,90.1428,182898.0
2017-11-10 15:00:00,102.09,102.27,102.07,102.18,177356.0,90.1605,90.3195,90.1428,90.24,177356.0
2017-11-10 15:30:00,102.17,102.57,102.11,102.43,290366.0,90.2311,90.5844,90.1782,90.4608,290366.0
2017-11-13 09:30:00,101.52,102.98,101.23,102.97,206404.0,89.6571,90.9465,89.401,90.9377,206404.0
2017-11-13 10:00:00,102.97,103.03,102.4,102.75,163482.0,90.9377,90.9907,90.4343,90.7434,163482.0
2017-11-13 10:30:00,102.73,102.77,101.94,102.52,145832.0,90.7257,90.761,90.028,90.5402,145832.0
2017-11-13 11:00:00,102.48,102.6,102.26,102.26,62207.0,90.5049,90.6109,90.3106,90.3106,62207.0
2017-11-13 11:30:00,102.33,102.87,102.32,102.87,40419.0,90.3724,90.8493,90.3636,90.8493,40419.0
2017-11-13 12:00:00,102.87,102.92,102.38,102.5,75134.0,90.8493,90.8935,90.4166,90.5226,75134.0
2017-11-13 12:30:00,102.52,102.52,101.62,101.94,165709.0,90.5402,90.5402,89.7454,90.028,165709.0
2017-11-13 13:00:00,101.98,102.26,101.73,102.21,69994.0,90.0633,90.3106,89.8426,90.2665,69994.0
2017-11-13 13:30:00,102.23,102.47,102.09,102.29,83511.0,90.2841,90.4961,90.1605,90.3371,83511.0
2017-11-13 14:00:00,102.29,102.32,101.87,101.92,185510.0,90.3371,90.3636,89.9662,90.0104,185510.0
2017-11-13 14:30:00,101.9,102.03,101.8,101.84,88315.0,89.9927,90.1075,89.9044,89.9397,88315.0
2017-11-13 15:00:00,101.84,102.13,101.8,101.86,159368.0,89.9397,90.1958,89.9044,89.9574,159368.0
2017-11-13 15:30:00,101.87,101.99,101.76,101.95,301102.0,89.9662,90.0722,89.8691,90.0369,301102.0
2017-11-14 09:30:00,101.34,101.85,100.7,101.42,109154.0,90.0151,90.4681,89.4466,90.0861,109154.0
2017-11-14 10:00:00,101.35,101.7,100.84,101.48,124602.0,90.0239,90.3348,89.5709,90.1394,124602.0
2017-11-14 10:30:00,101.45,101.58,101.17,101.35,94972.0,90.1128,90.2282,89.8641,90.0239,94972.0
2017-11-14 11:00:00,101.34,101.52,101.02,101.43,176703.0,90.0151,90.1749,89.7308,90.095,176703.0
2017-11-14 11:30:00,101.43,101.77,101.14,101.53,100774.0,90.095,90.397,89.8374,90.1838,100774.0
2017-11-14 12:00:00,101.46,101.64,101.32,101.55,64505.0,90.1216,90.2815,89.9973,90.2016,64505.0
2017-11-14 12:30:00,101.52,101.63,100.97,101.03,83903.0,90.1749,90.2727,89.6864,89.7397,83903.0
2017-11-14 13:00:00,101.02,101.5,100.93,101.42,37197.0,89.7308,90.1572,89.6509,90.0861,37197.0
2017-11-14 13:30:00,101.47,101.69,101.47,101.61,68757.0,90.1305,90.3259,90.1305,90.2549,68757.0
2017-11-14 14:00:00,101.61,101.8,101.48,101.76,58039.0,90.2549,90.4237,90.1394,90.3881,58039.0
2017-11-14 14:30:00,101.77,101.89,101.44,101.48,89668.0,90.397,90.5036,90.1039,90.1394,89668.0
2017-11-14 15:00:00,101.49,101.91,101.31,101.57,223136.0,90.1483,90.5214,89.9884,90.2194,223136.0
2017-11-14 15:30:00,101.57,102.21,101.45,102.15,216876.0,90.2194,90.7878,90.1128,90.7345,216876.0
2017-11-15 09:30:00,102.04,102.3,100.51,100.66,237057.0,90.6368,90.8678,89.2778,89.4111,237057.0
2017-11-15 10:00:00,100.64,101.69,100.55,101.45,69176.0,89.3933,90.3259,89.3133,90.1128,69176.0
2017-11-15 10:30:00,101.5,101.83,101.29,101.56,51592.0,90.1572,90.4503,89.9706,90.2105,51592.0
2017-11-15 11:00:00,101.67,102.1,101.62,101.95,64806.0,90.3082,90.6901,90.2638,90.5569,64806.0
2017-11-15 11:30:00,101.97,102.31,101.89,102.2,189530.0,90.5747,90.8767,90.5036,90.779,189530.0
2017-11-15 12:00:00,102.17,102.26,101.75,101.95,92221.0,90.7523,90.8322,90.3792,90.5569,92221.0
2017-11-15 12:30:00,101.85,102.95,101.83,102.88,162867.0,90.4681,91.4451,90.4503,91.383,162867.0
2017-11-15 13:00:00,102.86,102.95,102.47,102.7,90090.0,91.3652,91.4451,91.0188,91.2231,90090.0
2017-11-15 13:30:00,102.74,103.03,102.48,102.97,66538.0,91.2586,91.5162,91.0277,91.4629,66538.0
2017-11-15 14:00:00,102.96,103.31,102.96,103.26,72109.0,91.454,91.7649,91.454,91.7205,72109.0
2017-11-15 14:30:00,103.26,103.3,102.82,102.9,43505.0,91.7205,91.756,91.3297,91.4007,43505.0
2017-11-15 15:00:00,102.95,103.11,102.59,102.66,50359.0,91.4451,91.5873,91.1254,91.1875,50359.0
2017-11-15 15:30:00,102.65,103.09,102.39,102.96,253070.0,91.1787,91.5695,90.9477,91.454,253070.0
2017-11-16 09:30:00,103.49,104.42,102.79,104.4,145031.0,91.9248,92.7509,91.303,92.7331,145031.0
2017-11-16 10:00:00,104.32,106.31,104.32,106.17,245355.0,92.662,94.4297,92.662,94.3053,245355.0
2017-11-16 10:30:00,106.18,106.96,106.0,106.41,182035.0,94.3142,95.007,94.1543,94.5185,182035.0
2017-11-16 11:00:00,106.42,106.66,105.74,105.95,94345.0,94.5274,94.7405,93.9234,94.1099,94345.0
2017-11-16 11:30:00,105.92,106.3,105.47,105.5,92558.0,94.0832,94.4208,93.6835,93.7102,92558.0
2017-11-16 12:00:00,105.47,105.71,105.05,105.32,100394.0,93.6835,93.8967,93.3105,93.5503,100394.0
2017-11-16 12:30:00,105.34,105.76,105.07,105.67,111074.0,93.5681,93.9411,93.3282,93.8612,111074.0
2017-11-16 13:00:00,105.68,105.73,105.08,105.17,47790.0,93.8701,93.9145,93.3371,93.417,47790.0
2017-11-16 13:30:00,105.19,105.44,104.7,104.89,115516.0,93.4348,93.6569,92.9996,93.1683,115516.0
2017-11-16 14:00:00,104.87,105.32,104.71,104.72,54396.0,93.1506,93.5503,93.0085,93.0173,54396.0
2017-11-16 14:30:00,104.75,104.8,104.43,104.48,69757.0,93.044,93.0884,92.7597,92.8042,69757.0
2017-11-16 15:00:00,104.51,104.97,104.49,104.9,88923.0,92.8308,93.2394,92.813,93.1772,88923.0
2017-11-16 15:30:00,104.89,105.01,104.64,104.73,313705.0,93.1683,93.2749,92.9463,93.0262,313705.0
2017-11-17 09:30:00,105.76,106.52,104.04,104.07,130866.0,93.9411,94.6162,92.4133,92.44,130866.0
2017-11-17 10:00:00,104.0,104.0,102.96,103.28,131922.0,92.3778,92.3778,91.454,91.7383,131922.0
2017-11-17 10:30:00,103.23,103.29,102.76,103.2,160555.0,91.6938,91.7471,91.2764,91.6672,160555.0
2017-11-17 11:00:00,103.2,103.31,102.61,102.89,69450.0,91.6672,91.7649,91.1431,91.3918,69450.0
2017-11-17 11:30:00,102.93,102.96,102.56,102.72,100289.0,91.4274,91.454,91.0987,91.2408,100289.0
2017-11-17 12:00:00,102.72,103.05,102.6,102.91,42354.0,91.2408,91.534,91.1343,91.4096,42354.0
2017-11-17 12:30:00,102.91,103.12,102.79,103.03,40476.0,91.4096,91.5961,91.303,91.5162,40476.0
2017-11-17 13:00:00,103.03,103.04,102.7,102.81,31056.0,91.5162,91.5251,91.2231,91.3208,31056.0
2017-11-17 13:30:00,102.8,102.87,102.63,102.76,146746.0,91.3119,91.3741,91.1609,91.2764,146746.0
2017-11-17 14:00:00,102.77,102.78,102.34,102.48,58283.0,91.2853,91.2941,90.9033,91.0277,58283.0
2017-11-17 14:30:00,102.48,102.48,101.95,102.04,64640.0,91.0277,91.0277,90.5569,90.6368,64640.0
2017-11-17 15:00:00,101.99,102.05,101.6,101.75,48478.0,90.5924,90.6457,90.246,90.3792,48478.0
2017-11-17 15:30:00,101.76,101.9,101.53,101.65,194255.0,90.3881,90.5125,90.1838,90.2904,194255.0
2017-11-20 09:30:00,101.99,102.88,101.99,102.38,92676.0,90.5924,91.383,90.5924,90.9388,92676.0
2017-11-20 10:00:00,102.47,103.12,102.38,102.92,141579.0,91.0188,91.5961,90.9388,91.4185,141579.0
2017-11-20 10:30:00,102.9,103.25,102.71,103.01,222580.0,91.4007,91.7116,91.232,91.4984,222580.0
2017-11-20 11:00:00,103.01,103.23,102.92,103.0,165405.0,91.4984,91.6938,91.4185,91.4896,165405.0
2017-11-20 11:30:00,102.99,103.08,102.88,102.93,49367.0,91.4807,91.5606,91.383,91.4274,49367.0
2017-11-20 12:00:00,102.93,103.02,102.53,102.61,66506.0,91.4274,91.5073,91.0721,91.1431,66506.0
2017-11-20 12:30:00,102.6,102.97,102.59,102.97,54156.0,91.1343,91.4629,91.1254,91.4629,54156.0
2017-11-20 13:00:00,102.99,103.01,102.8,102.85,32614.0,91.4807,91.4984,91.3119,91.3563,32614.0
2017-11-20 13:30:00,102.84,102.91,102.48,102.51,40209.0,91.3474,91.4096,91.0277,91.0543,40209.0
2017-11-20 14:00:00,102.53,102.57,102.39,102.47,60731.0,91.0721,91.1076,90.9477,91.0188,60731.0
2017-11-20 14:30:00,102.45,102.57,102.29,102.49,42129.0,91.001,91.1076,90.8589,91.0365,42129.0
2017-11-20 15:00:00,102.49,102.77,102.48,102.51,56989.0,91.0365,91.2853,91.0277,91.0543,56989.0
2017-11-20 15:30:00,102.55,102.55,102.14,102.51,193154.0,91.0898,91.0898,90.7257,91.0543,193154.0
2017-11-21 09:30:00,103.26,104.31,103.25,104.17,87722.0,91.7205,92.6532,91.7116,92.5288,87722.0
2017-11-21 10:00:00,104.17,104.75,104.03,104.48,70118.0,92.5288,93.044,92.4044,92.8042,70118.0
2017-11-21 10:30:00,104.54,104.54,104.0,104.15,92287.0,92.8575,92.8575,92.3778,92.511,92287.0
2017-11-21 11:00:00,104.16,104.26,103.75,103.82,45403.0,92.5199,92.6087,92.1557,92.2179,45403.0
2017-11-21 11:30:00,103.84,103.98,103.57,103.8,33644.0,92.2357,92.36,91.9959,92.2001,33644.0
2017-11-21 12:00:00,103.84,104.28,103.8,103.97,62189.0,92.2357,92.6265,92.2001,92.3512,62189.0
2017-11-21 12:30:00,103.98,104.15,103.85,104.15,37447.0,92.36,92.511,92.2446,92.511,37447.0
2017-11-21 13:00:00,104.13,104.32,104.02,104.06,31694.0,92.4933,92.662,92.3956,92.4311,31694.0
2017-11-21 13:30:00,104.09,104.48,104.01,104.44,84223.0,92.4577,92.8042,92.3867,92.7686,84223.0
2017-11-21 14:00:00,104.45,104.88,104.33,104.35,113277.0,92.7775,93.1595,92.6709,92.6887,113277.0
2017-11-21 14:30:00,104.39,104.49,104.31,104.41,65802.0,92.7242,92.813,92.6532,92.742,65802.0
2017-11-21 15:00:00,104.45,104.62,104.34,104.56,44189.0,92.7775,92.9285,92.6798,92.8752,44189.0
2017-11-21 15:30:00,104.58,104.78,104.49,104.74,148548.0,92.893,93.0706,92.813,93.0351,148548.0
2017-11-22 09:30:00,105.68,105.68,104.23,105.14,133100.0,93.8701,93.8701,92.5821,93.3904,133100.0
2017-11-22 10:00:00,105.09,105.24,104.59,104.59,78945.0,93.346,93.4792,92.9019,92.9019,78945.0
2017-11-22 10:30:00,104.7,105.18,104.61,104.86,46901.0,92.9996,93.4259,92.9196,93.1417,46901.0
2017-11-22 11:00:00,104.88,105.0,104.39,104.43,29617.0,93.1595,93.266,92.7242,92.7597,29617.0
2017-11-22 11:30:00,104.4,104.66,104.32,104.5,93848.0,92.7331,92.964,92.662,92.8219,93848.0
2017-11-22 12:00:00,104.5,104.9,104.5,104.76,54994.0,92.8219,93.1772,92.8219,93.0529,54994.0
2017-11-22 12:30:00,104.76,104.82,104.51,104.51,45574.0,93.0529,93.1062,92.8308,92.8308,45574.0
2017-11-22 13:00:00,104.55,104.73,104.45,104.67,34065.0,92.8663,93.0262,92.7775,92.9729,34065.0
2017-11-22 13:30:00,104.69,104.69,104.05,104.05,75446.0,92.9907,92.9907,92.4222,92.4222,75446.0
2017-11-22 14:00:00,104.03,104.68,103.87,104.61,55039.0,92.4044,92.9818,92.2623,92.9196,55039.0
2017-11-22 14:30:00,104.62,104.75,104.54,104.55,28428.0,92.9285,93.044,92.8575,92.8663,28428.0
2017-11-22 15:00:00,104.59,104.66,104.44,104.5,44680.0,92.9019,92.964,92.7686,92.8219,44680.0
2017-11-22 15:30:00,104.47,104.56,104.35,104.45,85149.0,92.7953,92.8752,92.6887,92.7775,85149.0
2017-11-24 09:30:00,104.73,105.27,104.73,105.2,96239.0,93.0262,93.5059,93.0262,93.4437,96239.0
2017-11-24 10:00:00,105.2,105.42,104.4,104.44,129458.0,93.4437,93.6391,92.7331,92.7686,129458.0
2017-11-24 10:30:00,104.47,104.65,104.09,104.11,119395.0,92.7953,92.9552,92.4577,92.4755,119395.0
2017-11-24 11:00:00,104.12,104.25,104.08,104.19,77720.0,92.4844,92.5999,92.4489,92.5466,77720.0
2017-11-24 11:30:00,104.21,104.38,104.14,104.37,92388.0,92.5643,92.7153,92.5022,92.7065,92388.0
2017-11-24 12:00:00,104.37,104.74,104.37,104.63,47914.0,92.7065,93.0351,92.7065,92.9374,47914.0
2017-11-24 12:30:00,104.64,105.09,104.56,105.04,99135.0,92.9463,93.346,92.8752,93.3016,99135.0
2017-11-27 09:30:00,103.64,103.95,102.3,103.44,225655.0,92.058,92.3334,90.8678,91.8804,225655.0
2017-11-27 10:00:00,103.43,104.6,103.26,104.28,99256.0,91.8715,92.9107,91.7205,92.6265,99256.0
2017-11-27 10:30:00,104.32,104.49,103.91,104.44,59823.0,92.662,92.813,92.2979,92.7686,59823.0
2017-11-27 11:00:00,104.38,104.45,103.92,103.92,58110.0,92.7153,92.7775,92.3067,92.3067,58110.0
2017-11-27 11:30:00,104.01,104.31,103.76,104.3,46362.0,92.3867,92.6532,92.1646,92.6443,46362.0
2017-11-27 12:00:00,104.29,104.37,104.15,104.23,26737.0,92.6354,92.7065,92.511,92.5821,26737.0
2017-11-27 12:30:00,104.23,104.35,104.15,104.24,28190.0,92.5821,92.6887,92.511,92.591,28190.0
2017-11-27 13:00:00,104.25,104.39,104.19,104.36,33757.0,92.5999,92.7242,92.5466,92.6976,33757.0
2017-11-27 13:30:00,104.36,104.6,104.36,104.44,50508.0,92.6976,92.9107,92.6976,92.7686,50508.0
2017-11-27 14:00:00,104.45,105.1,104.44,104.86,69666.0,92.7775,93.3549,92.7686,93.1417,69666.0
2017-11-27 14:30:00,104.84,104.98,104.66,104.74,46709.0,93.1239,93.2483,92.964,93.0351,46709.0
2017-11-27 15:00:00,104.73,104.73,104.22,104.27,50195.0,93.0262,93.0262,92.5732,92.6176,50195.0
2017-11-27 15:30:00,104.28,104.52,104.19,104.41,191834.0,92.6265,92.8397,92.5466,92.742,191834.0
2017-11-28 09:30:00,104.27,105.49,104.27,105.3,61551.0,92.6176,93.7013,92.6176,93.5325,61551.0
2017-11-28 10:00:00,105.3,106.23,105.28,106.06,75069.0,93.5325,94.3586,93.5148,94.2076,75069.0
2017-11-28 10:30:00,106.14,106.44,105.66,105.72,66434.0,94.2786,94.5451,93.8523,93.9056,66434.0
2017-11-28 11:00:00,105.72,106.27,105.72,106.22,63771.0,93.9056,94.3941,93.9056,94.3497,63771.0
2017-11-28 11:30:00,106.21,106.58,106.12,106.21,64957.0,94.3408,94.6695,94.2609,94.3408,64957.0
2017-11-28 12:00:00,106.27,106.65,106.22,106.63,47966.0,94.3941,94.7317,94.3497,94.7139,47966.0
2017-11-28 12:30:00,106.6,106.66,106.49,106.65,45561.0,94.6872,94.7405,94.5895,94.7317,45561.0
2017-11-28 13:00:00,106.66,106.78,106.47,106.47,63487.0,94.7405,94.8471,94.5718,94.5718,63487.0
2017-11-28 13:30:00,106.47,106.54,106.13,106.22,62670.0,94.5718,94.6339,94.2698,94.3497,62670.0
2017-11-28 14:00:00,106.26,106.48,105.81,106.38,77514.0,94.3852,94.5807,93.9855,94.4918,77514.0
2017-11-28 14:30:00,106.41,106.85,106.39,106.55,94270.0,94.5185,94.9093,94.5007,94.6428,94270.0
2017-11-28 15:00:00,106.55,107.22,106.52,107.02,121356.0,94.6428,95.238,94.6162,95.0603,121356.0
2017-11-28 15:30:00,107.04,107.22,106.72,107.2,296677.0,95.0781,95.238,94.7938,95.2202,296677.0
2017-11-29 09:30:00,107.16,107.38,105.31,105.51,134620.0,95.1847,95.3801,93.5414,93.7191,134620.0
2017-11-29 10:00:00,105.5,105.5,102.8,103.21,151421.0,93.7102,93.7102,91.3119,91.6761,151421.0
2017-11-29 10:30:00,103.08,103.42,101.93,101.94,166419.0,91.5606,91.8626,90.5391,90.548,166419.0
2017-11-29 11:00:00,101.98,102.03,100.75,101.0,151928.0,90.5835,90.6279,89.491,89.7131,151928.0
2017-11-29 11:30:00,101.01,101.64,99.36,99.41,287512.0,89.7219,90.2815,88.2563,88.3007,287512.0
2017-11-29 12:00:00,99.41,100.46,98.91,99.98,245196.0,88.3007,89.2334,87.8566,88.807,245196.0
2017-11-29 12:30:00,100.0,100.56,99.74,100.0,148024.0,88.8248,89.3222,88.5939,88.8248,148024.0
2017-11-29 13:00:00,100.02,100.36,99.67,100.31,106335.0,88.8426,89.1446,88.5317,89.1002,106335.0
2017-11-29 13:30:00,100.34,101.0,100.26,100.43,197711.0,89.1268,89.7131,89.0558,89.2068,197711.0
2017-11-29 14:00:00,100.39,100.57,99.71,99.95,149820.0,89.1712,89.3311,88.5672,88.7804,149820.0
2017-11-29 14:30:00,99.98,100.28,99.85,100.21,259741.0,88.807,89.0735,88.6916,89.0113,259741.0
2017-11-29 15:00:00,100.2,100.31,99.97,100.27,135950.0,89.0025,89.1002,88.7982,89.0646,135950.0
2017-11-29 15:30:00,100.26,100.7,100.21,100.35,628285.0,89.0558,89.4466,89.0113,89.1357,628285.0
2017-11-30 09:30:00,101.5,102.9,100.97,102.62,239707.0,90.1572,91.4007,89.6864,91.152,239707.0
2017-11-30 10:00:00,102.68,104.33,102.31,103.92,216345.0,91.2053,92.6709,90.8767,92.3067,216345.0
2017-11-30 10:30:00,103.94,104.3,102.98,103.12,124482.0,92.3245,92.6443,91.4718,91.5961,124482.0
2017-11-30 11:00:00,103.09,103.68,103.02,103.16,69087.0,91.5695,92.0936,91.5073,91.6317,69087.0
2017-11-30 11:30:00,103.23,103.29,102.68,103.04,73041.0,91.6938,91.7471,91.2053,91.5251,73041.0
2017-11-30 12:00:00,102.95,103.02,102.55,102.99,89072.0,91.4451,91.5073,91.0898,91.4807,89072.0
2017-11-30 12:30:00,103.01,103.01,101.74,101.94,160909.0,91.4984,91.4984,90.3704,90.548,160909.0
2017-11-30 13:00:00,102.03,102.66,101.96,102.66,55102.0,90.6279,91.1875,90.5658,91.1875,55102.0
2017-11-30 13:30:00,102.63,102.84,102.24,102.48,83227.0,91.1609,91.3474,90.8145,91.0277,83227.0
2017-11-30 14:00:00,102.48,102.56,102.17,102.53,34622.0,91.0277,91.0987,90.7523,91.0721,34622.0
2017-11-30 14:30:00,102.61,102.62,101.71,101.78,53739.0,91.1431,91.152,90.3437,90.4059,53739.0
2017-11-30 15:00:00,101.8,102.19,101.54,102.07,350782.0,90.4237,90.7701,90.1927,90.6635,350782.0
2017-11-30 15:30:00,102.07,102.71,101.23,102.18,504232.0,90.6635,91.232,89.9174,90.7612,504232.0
2017-12-01 09:30:00,101.26,102.35,100.27,100.83,133986.0,89.944,90.9122,89.0646,89.5621,133986.0
2017-12-01 10:00:00,100.9,103.16,100.89,102.82,121305.0,89.6242,91.6317,89.6153,91.3297,121305.0
2017-12-01 10:30:00,102.89,103.05,102.03,102.62,70496.0,91.3918,91.534,90.6279,91.152,70496.0
2017-12-01 11:00:00,102.6,103.1,100.23,100.48,85559.0,91.1343,91.5784,89.0291,89.2512,85559.0
2017-12-01 11:30:00,100.54,101.78,99.71,101.37,82417.0,89.3045,90.4059,88.5672,90.0417,82417.0
2017-12-01 12:00:00,101.37,102.07,101.2,101.51,77904.0,90.0417,90.6635,89.8907,90.1661,77904.0
2017-12-01 12:30:00,101.43,102.25,100.8,102.04,64143.0,90.095,90.8234,89.5354,90.6368,64143.0
2017-12-01 13:00:00,101.92,102.28,101.41,101.6,86744.0,90.5302,90.85,90.0772,90.246,86744.0
2017-12-01 13:30:00,101.57,102.11,101.15,101.81,194375.0,90.2194,90.699,89.8463,90.4325,194375.0
2017-12-01 14:00:00,101.82,102.56,101.7,102.53,78045.0,90.4414,91.0987,90.3348,91.0721,78045.0
2017-12-01 14:30:00,102.53,103.03,102.47,102.87,92389.0,91.0721,91.5162,91.0188,91.3741,92389.0
2017-12-01 15:00:00,102.87,103.08,102.54,103.02,102139.0,91.3741,91.5606,91.081,91.5073,102139.0
2017-12-01 15:30:00,103.0,104.0,103.0,103.86,329735.0,91.4896,92.3778,91.4896,92.2534,329735.0
2017-12-04 09:30:00,104.7,104.89,102.61,102.72,115060.0,92.9996,93.1683,91.1431,91.2408,115060.0
2017-12-04 10:00:00,102.7,102.7,101.14,102.28,119662.0,91.2231,91.2231,89.8374,90.85,119662.0
2017-12-04 10:30:00,102.24,102.24,100.48,100.87,105654.0,90.8145,90.8145,89.2512,89.5976,105654.0
2017-12-04 11:00:00,100.76,101.48,100.2,101.18,85265.0,89.4999,90.1394,89.0025,89.8729,85265.0
2017-12-04 11:30:00,101.22,102.26,100.95,102.07,73053.0,89.9085,90.8322,89.6686,90.6635,73053.0
2017-12-04 12:00:00,102.08,102.44,101.92,102.01,71749.0,90.6724,90.9921,90.5302,90.6102,71749.0
2017-12-04 12:30:00,102.0,102.0,101.42,101.42,44294.0,90.6013,90.6013,90.0861,90.0861,44294.0
2017-12-04 13:00:00,101.43,102.23,101.43,101.47,66300.0,90.095,90.8056,90.095,90.1305,66300.0
2017-12-04 13:30:00,101.47,101.52,101.18,101.45,68285.0,90.1305,90.1749,89.8729,90.1128,68285.0
2017-12-04 14:00:00,101.48,101.76,101.16,101.57,76940.0,90.1394,90.3881,89.8552,90.2194,76940.0
2017-12-04 14:30:00,101.53,102.01,101.34,101.48,109229.0,90.1838,90.6102,90.0151,90.1394,109229.0
2017-12-04 15:00:00,101.53,101.53,100.85,101.12,88292.0,90.1838,90.1838,89.5798,89.8196,88292.0
2017-12-04 15:30:00,101.09,101.21,100.62,100.86,237435.0,89.793,89.8996,89.3755,89.5887,237435.0
2017-12-05 09:30:00,101.15,103.43,100.05,102.67,100618.0,89.8463,91.8715,88.8692,91.1964,100618.0
2017-12-05 10:00:00,102.88,103.81,102.83,103.16,67234.0,91.383,92.209,91.3385,91.6317,67234.0
2017-12-05 10:30:00,103.19,104.0,103.01,103.91,51453.0,91.6583,92.3778,91.4984,92.2979,51453.0
2017-12-05 11:00:00,103.95,104.66,103.82,104.14,60975.0,92.3334,92.964,92.2179,92.5022,60975.0
2017-12-05 11:30:00,104.23,104.27,102.88,102.99,74551.0,92.5821,92.6176,91.383,91.4807,74551.0
2017-12-05 12:00:00,102.99,103.19,102.56,102.56,37684.0,91.4807,91.6583,91.0987,91.0987,37684.0
2017-12-05 12:30:00,102.56,102.9,102.17,102.22,55202.0,91.0987,91.4007,90.7523,90.7967,55202.0
2017-12-05 13:00:00,102.19,102.85,101.89,102.83,37462.0,90.7701,91.3563,90.5036,91.3385,37462.0
2017-12-05 13:30:00,102.87,103.13,102.58,102.81,37376.0,91.3741,91.605,91.1165,91.3208,37376.0
2017-12-05 14:00:00,102.87,102.94,102.35,102.94,47734.0,91.3741,91.4363,90.9122,91.4363,47734.0
2017-12-05 14:30:00,102.93,103.1,101.93,102.1,48648.0,91.4274,91.5784,90.5391,90.6901,48648.0
2017-12-05 15:00:00,102.1,102.68,101.96,102.56,55634.0,90.6901,91.2053,90.5658,91.0987,55634.0
2017-12-05 15:30:00,102.47,102.82,102.36,102.64,214163.0,91.0188,91.3297,90.9211,91.1698,214163.0
2017-12-06 09:30:00,101.91,102.58,101.15,102.12,84082.0,90.5214,91.1165,89.8463,90.7079,84082.0
2017-12-06 10:00:00,102.29,102.67,101.51,101.8,65215.0,90.8589,91.1964,90.1661,90.4237,65215.0
2017-12-06 10:30:00,101.81,102.23,101.53,102.08,47190.0,90.4325,90.8056,90.1838,90.6724,47190.0
2017-12-06 11:00:00,102.12,102.42,101.71,101.84,48595.0,90.7079,90.9744,90.3437,90.4592,48595.0
2017-12-06 11:30:00,101.79,102.75,101.71,102.6,43602.0,90.4148,91.2675,90.3437,91.1343,43602.0
2017-12-06 12:00:00,102.71,102.72,102.03,102.03,27844.0,91.232,91.2408,90.6279,90.6279,27844.0
2017-12-06 12:30:00,101.99,102.65,101.81,102.38,32864.0,90.5924,91.1787,90.4325,90.9388,32864.0
2017-12-06 13:00:00,102.37,102.5,102.06,102.25,28379.0,90.93,91.0454,90.6546,90.8234,28379.0
2017-12-06 13:30:00,102.2,102.76,102.13,102.5,67889.0,90.779,91.2764,90.7168,91.0454,67889.0
2017-12-06 14:00:00,102.47,102.95,102.37,102.57,53636.0,91.0188,91.4451,90.93,91.1076,53636.0
2017-12-06 14:30:00,102.53,102.81,102.28,102.81,42465.0,91.0721,91.3208,90.85,91.3208,42465.0
2017-12-06 15:00:00,102.76,102.97,102.68,102.87,52079.0,91.2764,91.4629,91.2053,91.3741,52079.0
2017-12-06 15:30:00,102.88,102.94,102.48,102.74,125003.0,91.383,91.4363,91.0277,91.2586,125003.0
2017-12-07 09:30:00,103.11,103.92,102.86,103.65,70299.0,91.5873,92.3067,91.3652,92.0669,70299.0
2017-12-07 10:00:00,103.6,104.35,103.27,104.08,90335.0,92.0225,92.6887,91.7294,92.4489,90335.0
2017-12-07 10:30:00,104.12,104.77,104.0,104.31,49997.0,92.4844,93.0617,92.3778,92.6532,49997.0
2017-12-07 11:00:00,104.27,104.97,104.08,104.92,57041.0,92.6176,93.2394,92.4489,93.195,57041.0
2017-12-07 11:30:00,104.92,105.0,104.25,104.93,50087.0,93.195,93.266,92.5999,93.2039,50087.0
2017-12-07 12:00:00,104.96,104.97,103.88,104.06,26299.0,93.2305,93.2394,92.2712,92.4311,26299.0
2017-12-07 12:30:00,104.07,104.61,104.03,104.6,30602.0,92.44,92.9196,92.4044,92.9107,30602.0
2017-12-07 13:00:00,104.62,104.65,104.07,104.14,21358.0,92.9285,92.9552,92.44,92.5022,21358.0
2017-12-07 13:30:00,104.17,104.25,103.93,104.19,34240.0,92.5288,92.5999,92.3156,92.5466,34240.0
2017-12-07 14:00:00,104.17,104.21,103.61,103.68,30209.0,92.5288,92.5643,92.0314,92.0936,30209.0
2017-12-07 14:30:00,103.7,104.07,103.58,103.98,31700.0,92.1113,92.44,92.0047,92.36,31700.0
2017-12-07 15:00:00,104.04,104.31,103.79,104.24,45437.0,92.4133,92.6532,92.1913,92.591,45437.0
2017-12-07 15:30:00,104.25,104.76,104.0,104.58,180261.0,92.5999,93.0529,92.3778,92.893,180261.0
2017-12-08 09:30:00,105.08,105.83,104.81,105.54,87576.0,93.3371,94.0033,93.0973,93.7457,87576.0
2017-12-08 10:00:00,105.48,105.81,105.18,105.64,84503.0,93.6924,93.9855,93.4259,93.8345,84503.0
2017-12-08 10:30:00,105.65,105.68,104.97,105.26,58297.0,93.8434,93.8701,93.2394,93.497,58297.0
2017-12-08 11:00:00,105.3,105.35,104.58,104.65,55594.0,93.5325,93.5769,92.893,92.9552,55594.0
2017-12-08 11:30:00,104.73,104.98,104.37,104.63,26109.0,93.0262,93.2483,92.7065,92.9374,26109.0
2017-12-08 12:00:00,104.57,104.79,104.28,104.46,21343.0,92.8841,93.0795,92.6265,92.7864,21343.0
2017-12-08 12:30:00,104.56,105.0,104.55,104.72,49787.0,92.8752,93.266,92.8663,93.0173,49787.0
2017-12-08 13:00:00,104.74,104.83,104.52,104.72,40039.0,93.0351,93.115,92.8397,93.0173,40039.0
2017-12-08 13:30:00,104.75,104.85,104.48,104.76,37224.0,93.044,93.1328,92.8042,93.0529,37224.0
2017-12-08 14:00:00,104.77,104.78,104.08,104.23,35255.0,93.0617,93.0706,92.4489,92.5821,35255.0
2017-12-08 14:30:00,104.22,104.37,104.05,104.15,27895.0,92.5732,92.7065,92.4222,92.511,27895.0
2017-12-08 15:00:00,104.16,104.2,103.99,103.99,40387.0,92.5199,92.5554,92.3689,92.3689,40387.0
2017-12-08 15:30:00,104.02,104.13,103.81,103.97,91948.0,92.3956,92.4933,92.209,92.3512,91948.0
2017-12-11 09:30:00,104.25,104.69,103.37,103.9,45177.0,92.5999,92.9907,91.8182,92.289,45177.0
2017-12-11 10:00:00,103.99,104.23,103.44,103.71,47038.0,92.3689,92.5821,91.8804,92.1202,47038.0
2017-12-11 10:30:00,103.72,103.75,103.04,103.04,38979.0,92.1291,92.1557,91.5251,91.5251,38979.0
2017-12-11 11:00:00,103.05,103.08,102.71,102.85,50067.0,91.534,91.5606,91.232,91.3563,50067.0
2017-12-11 11:30:00,102.85,102.93,102.5,102.58,41473.0,91.3563,91.4274,91.0454,91.1165,41473.0
2017-12-11 12:00:00,102.64,102.87,102.52,102.81,48410.0,91.1698,91.3741,91.0632,91.3208,48410.0
2017-12-11 12:30:00,102.81,103.11,102.77,102.83,34557.0,91.3208,91.5873,91.2853,91.3385,34557.0
2017-12-11 13:00:00,102.86,102.94,102.49,102.62,28221.0,91.3652,91.4363,91.0365,91.152,28221.0
2017-12-11 13:30:00,102.65,102.84,102.5,102.68,20094.0,91.1787,91.3474,91.0454,91.2053,20094.0
2017-12-11 14:00:00,102.64,102.86,102.52,102.81,29346.0,91.1698,91.3652,91.0632,91.3208,29346.0
2017-12-11 14:30:00,102.78,103.54,102.78,103.54,44594.0,91.2941,91.9692,91.2941,91.9692,44594.0
2017-12-11 15:00:00,103.52,103.61,103.34,103.44,61226.0,91.9514,92.0314,91.7916,91.8804,61226.0
2017-12-11 15:30:00,103.47,103.86,103.38,103.84,151963.0,91.907,92.2534,91.8271,92.2357,151963.0
2017-12-12 09:30:00,103.81,104.03,102.52,102.53,62639.0,92.209,92.4044,91.0632,91.0721,62639.0
2017-12-12 10:00:00,102.54,102.84,102.18,102.21,67163.0,91.081,91.3474,90.7612,90.7878,67163.0
2017-12-12 10:30:00,102.26,103.25,102.03,102.86,92026.0,90.8322,91.7116,90.6279,91.3652,92026.0
2017-12-12 11:00:00,102.86,103.17,102.77,102.98,52397.0,91.3652,91.6406,91.2853,91.4718,52397.0
2017-12-12 11:30:00,103.02,103.1,102.67,102.87,42603.0,91.5073,91.5784,91.1964,91.3741,42603.0
2017-12-12 12:00:00,102.82,102.97,102.46,102.63,51539.0,91.3297,91.4629,91.0099,91.1609,51539.0
2017-12-12 12:30:00,102.6,102.77,102.36,102.5,43682.0,91.1343,91.2853,90.9211,91.0454,43682.0
2017-12-12 13:00:00,102.5,102.95,102.48,102.51,44675.0,91.0454,91.4451,91.0277,91.0543,44675.0
2017-12-12 13:30:00,102.51,102.8,102.48,102.6,67517.0,91.0543,91.3119,91.0277,91.1343,67517.0
2017-12-12 14:00:00,102.57,103.1,102.5,103.07,56762.0,91.1076,91.5784,91.0454,91.5517,56762.0
2017-12-12 14:30:00,103.1,103.28,103.03,103.17,71510.0,91.5784,91.7383,91.5162,91.6406,71510.0
2017-12-12 15:00:00,103.17,103.4,102.95,103.04,84899.0,91.6406,91.8448,91.4451,91.5251,84899.0
2017-12-12 15:30:00,103.07,103.34,102.92,103.07,186935.0,91.5517,91.7916,91.4185,91.5517,186935.0
2017-12-13 09:30:00,103.26,103.72,102.8,103.0,63889.0,91.7205,92.1291,91.3119,91.4896,63889.0
2017-12-13 10:00:00,102.88,103.24,102.78,103.02,52827.0,91.383,91.7027,91.2941,91.5073,52827.0
2017-12-13 10:30:00,102.99,103.08,102.61,102.62,28578.0,91.4807,91.5606,91.1431,91.152,28578.0
2017-12-13 11:00:00,102.6,102.94,102.31,102.83,52901.0,91.1343,91.4363,90.8767,91.3385,52901.0
2017-12-13 11:30:00,102.87,103.51,102.84,103.48,90483.0,91.3741,91.9426,91.3474,91.9159,90483.0
2017-12-13 12:00:00,103.48,103.56,102.91,103.41,44856.0,91.9159,91.987,91.4096,91.8537,44856.0
2017-12-13 12:30:00,103.36,103.73,103.29,103.69,39128.0,91.8093,92.138,91.7471,92.1024,39128.0
2017-12-13 13:00:00,103.66,103.75,103.48,103.6,34659.0,92.0758,92.1557,91.9159,92.0225,34659.0
2017-12-13 13:30:00,103.59,103.76,103.45,103.76,43650.0,92.0136,92.1646,91.8893,92.1646,43650.0
2017-12-13 14:00:00,103.76,104.25,103.56,103.87,48263.0,92.1646,92.5999,91.987,92.2623,48263.0
2017-12-13 14:30:00,103.82,104.27,103.8,104.08,45693.0,92.2179,92.6176,92.2001,92.4489,45693.0
2017-12-13 15:00:00,104.04,104.21,103.89,103.9,46794.0,92.4133,92.5643,92.2801,92.289,46794.0
2017-12-13 15:30:00,103.91,104.12,103.84,103.88,140449.0,92.2979,92.4844,92.2357,92.2712,140449.0
2017-12-14 09:30:00,104.15,105.23,103.95,104.2,55859.0,92.511,93.4703,92.3334,92.5554,55859.0
2017-12-14 10:00:00,104.2,105.41,103.96,105.26,78159.0,92.5554,93.6302,92.3423,93.497,78159.0
2017-12-14 10:30:00,105.18,105.95,105.1,105.86,48304.0,93.4259,94.1099,93.3549,94.0299,48304.0
2017-12-14 11:00:00,105.84,106.32,105.21,106.22,97489.0,94.0122,94.4385,93.4526,94.3497,97489.0
2017-12-14 11:30:00,106.28,106.28,105.59,105.6,46319.0,94.403,94.403,93.7901,93.799,46319.0
2017-12-14 12:00:00,105.63,105.86,105.44,105.62,33313.0,93.8256,94.0299,93.6569,93.8168,33313.0
2017-12-14 12:30:00,105.6,105.64,105.16,105.26,26794.0,93.799,93.8345,93.4082,93.497,26794.0
2017-12-14 13:00:00,105.28,105.32,104.54,105.01,34082.0,93.5148,93.5503,92.8575,93.2749,34082.0
2017-12-14 13:30:00,104.95,105.03,104.42,104.45,34154.0,93.2216,93.2927,92.7509,92.7775,34154.0
2017-12-14 14:00:00,104.42,104.97,104.36,104.36,35770.0,92.7509,93.2394,92.6976,92.6976,35770.0
2017-12-14 14:30:00,104.3,104.68,104.26,104.65,42056.0,92.6443,92.9818,92.6087,92.9552,42056.0
2017-12-14 15:00:00,104.62,104.67,104.07,104.17,50159.0,92.9285,92.9729,92.44,92.5288,50159.0
2017-12-14 15:30:00,104.17,104.54,104.01,104.42,201166.0,92.5288,92.8575,92.3867,92.7509,201166.0
2017-12-15 09:30:00,104.33,105.15,103.18,104.56,277604.0,92.6709,93.3993,91.6494,92.8752,277604.0
2017-12-15 10:00:00,104.61,105.42,104.42,105.06,47084.0,92.9196,93.6391,92.7509,93.3193,47084.0
2017-12-15 10:30:00,105.13,105.49,104.77,105.25,62927.0,93.3815,93.7013,93.0617,93.4881,62927.0
2017-12-15 11:00:00,105.19,105.38,104.84,105.12,53708.0,93.4348,93.6036,93.1239,93.3726,53708.0
2017-12-15 11:30:00,105.13,105.4,104.9,105.01,75150.0,93.3815,93.6213,93.1772,93.2749,75150.0
2017-12-15 12:00:00,105.04,105.26,104.92,104.99,140583.0,93.3016,93.497,93.195,93.2572,140583.0
2017-12-15 12:30:00,105.01,105.53,105.0,105.47,57660.0,93.2749,93.7368,93.266,93.6835,57660.0
2017-12-15 13:00:00,105.45,105.51,105.21,105.25,23199.0,93.6658,93.7191,93.4526,93.4881,23199.0
2017-12-15 13:30:00,105.24,105.73,105.24,105.64,24340.0,93.4792,93.9145,93.4792,93.8345,24340.0
2017-12-15 14:00:00,105.68,105.92,105.63,105.72,52875.0,93.8701,94.0832,93.8256,93.9056,52875.0
2017-12-15 14:30:00,105.67,105.8,105.63,105.69,31247.0,93.8612,93.9766,93.8256,93.8789,31247.0
2017-12-15 15:00:00,105.69,106.22,105.67,106.17,46223.0,93.8789,94.3497,93.8612,94.3053,46223.0
2017-12-15 15:30:00,106.16,106.18,105.21,105.63,208635.0,94.2964,94.3142,93.4526,93.8256,208635.0
2017-12-18 09:30:00,109.57,112.22,109.01,111.47,314618.0,97.3253,99.6792,96.8279,99.013,314618.0
2017-12-18 10:00:00,111.47,111.51,110.41,111.33,96820.0,99.013,99.0485,98.0715,98.8887,96820.0
2017-12-18 10:30:00,111.27,111.43,110.9,111.27,52410.0,98.8354,98.9775,98.5067,98.8354,52410.0
2017-12-18 11:00:00,111.24,111.5,110.96,111.37,53393.0,98.8087,99.0397,98.56,98.9242,53393.0
2017-12-18 11:30:00,111.38,111.65,111.3,111.56,52387.0,98.9331,99.1729,98.862,99.093,52387.0
2017-12-18 12:00:00,111.59,111.76,111.28,111.41,60597.0,99.1196,99.2706,98.8442,98.9597,60597.0
2017-12-18 12:30:00,111.34,111.67,111.19,111.39,61700.0,98.8975,99.1907,98.7643,98.942,61700.0
2017-12-18 13:00:00,111.41,111.55,110.78,110.81,43190.0,98.9597,99.0841,98.4001,98.4268,43190.0
2017-12-18 13:30:00,110.82,111.23,110.77,111.09,46098.0,98.4357,98.7998,98.3912,98.6755,46098.0
2017-12-18 14:00:00,111.13,111.25,110.82,111.11,45098.0,98.711,98.8176,98.4357,98.6932,45098.0
2017-12-18 14:30:00,111.17,111.3,111.05,111.24,38851.0,98.7465,98.862,98.6399,98.8087,38851.0
2017-12-18 15:00:00,111.19,111.28,110.8,110.8,54850.0,98.7643,98.8442,98.4179,98.4179,54850.0
2017-12-18 15:30:00,110.84,111.24,110.66,111.22,188031.0,98.4534,98.8087,98.2935,98.7909,188031.0
2017-12-19 09:30:00,111.0,111.3,110.42,110.93,84275.0,98.5955,98.862,98.0804,98.5334,84275.0
2017-12-19 10:00:00,110.93,111.28,110.89,111.1,78456.0,98.5334,98.8442,98.4978,98.6844,78456.0
2017-12-19 10:30:00,111.1,111.67,110.89,111.52,83612.0,98.6844,99.1907,98.4978,99.0574,83612.0
2017-12-19 11:00:00,111.52,112.02,111.48,111.72,82245.0,99.0574,99.5015,99.0219,99.2351,82245.0
2017-12-19 11:30:00,111.69,112.05,111.36,111.57,70579.0,99.2084,99.5282,98.9153,99.1018,70579.0
2017-12-19 12:00:00,111.61,111.72,111.31,111.39,53460.0,99.1374,99.2351,98.8709,98.942,53460.0
2017-12-19 12:30:00,111.38,111.95,111.33,111.9,50381.0,98.9331,99.4394,98.8887,99.395,50381.0
2017-12-19 13:00:00,111.95,112.06,111.63,111.82,52872.0,99.4394,99.5371,99.1551,99.3239,52872.0
2017-12-19 13:30:00,111.84,112.15,111.77,111.84,62940.0,99.3417,99.617,99.2795,99.3417,62940.0
2017-12-19 14:00:00,111.81,111.89,111.67,111.82,42791.0,99.315,99.3861,99.1907,99.3239,42791.0
2017-12-19 14:30:00,111.8,111.8,111.34,111.52,58596.0,99.3061,99.3061,98.8975,99.0574,58596.0
2017-12-19 15:00:00,111.5,111.59,111.27,111.46,53621.0,99.0397,99.1196,98.8354,99.0041,53621.0
2017-12-19 15:30:00,111.48,111.75,111.48,111.61,127038.0,99.0219,99.2617,99.0219,99.1374,127038.0
2017-12-20 09:30:00,113.1,113.48,111.61,112.63,117869.0,100.4609,100.7984,99.1374,100.0434,117869.0
2017-12-20 10:00:00,112.55,112.56,111.37,111.53,69505.0,99.9723,99.9812,98.9242,99.0663,69505.0
2017-12-20 10:30:00,111.42,112.81,111.4,112.47,91107.0,98.9686,100.2033,98.9508,99.9013,91107.0
2017-12-20 11:00:00,112.41,113.56,112.24,113.53,107867.0,99.848,100.8695,99.697,100.8428,107867.0
2017-12-20 11:30:00,113.53,113.88,113.33,113.82,68875.0,100.8428,101.1537,100.6652,101.1004,68875.0
2017-12-20 12:00:00,113.85,114.43,113.84,114.22,73955.0,101.127,101.6422,101.1182,101.4557,73955.0
2017-12-20 12:30:00,114.29,114.39,113.67,114.07,88954.0,101.5179,101.6067,100.9672,101.3225,88954.0
2017-12-20 13:00:00,114.06,114.09,113.58,113.87,42725.0,101.3136,101.3402,100.8872,101.1448,42725.0
2017-12-20 13:30:00,113.9,113.98,113.36,113.44,43080.0,101.1715,101.2425,100.6918,100.7629,43080.0
2017-12-20 14:00:00,113.4,113.43,112.77,112.91,62109.0,100.7273,100.754,100.1677,100.2921,62109.0
2017-12-20 14:30:00,112.94,113.1,112.42,112.82,61186.0,100.3187,100.4609,99.8568,100.2121,61186.0
2017-12-20 15:00:00,112.74,112.79,112.18,112.27,78660.0,100.1411,100.1855,99.6437,99.7236,78660.0
2017-12-20 15:30:00,112.29,112.62,112.25,112.44,155274.0,99.7414,100.0345,99.7058,99.8746,155274.0
2017-12-21 09:30:00,112.5,112.7,110.83,110.83,77473.0,99.9279,100.1056,98.4445,98.4445,77473.0
2017-12-21 10:00:00,110.74,111.28,109.84,109.89,188914.0,98.3646,98.8442,97.5652,97.6096,188914.0
2017-12-21 10:30:00,109.98,110.06,108.83,108.85,93662.0,97.6895,97.7606,96.668,96.6858,93662.0
2017-12-21 11:00:00,108.83,109.97,108.58,109.97,100936.0,96.668,97.6806,96.446,97.6806,100936.0
2017-12-21 11:30:00,109.89,109.9,109.08,109.2,34970.0,97.6096,97.6185,96.8901,96.9967,34970.0
2017-12-21 12:00:00,109.27,109.4,109.08,109.25,17701.0,97.0589,97.1743,96.8901,97.0411,17701.0
2017-12-21 12:30:00,109.23,109.27,109.01,109.15,34546.0,97.0233,97.0589,96.8279,96.9523,34546.0
2017-12-21 13:00:00,109.15,109.39,109.02,109.25,31978.0,96.9523,97.1655,96.8368,97.0411,31978.0
2017-12-21 13:30:00,109.24,109.35,109.09,109.2,24317.0,97.0322,97.1299,96.899,96.9967,24317.0
2017-12-21 14:00:00,109.16,109.16,108.62,108.63,34005.0,96.9612,96.9612,96.4815,96.4904,34005.0
2017-12-21 14:30:00,108.64,109.0,108.55,108.76,39359.0,96.4993,96.819,96.4193,96.6059,39359.0
2017-12-21 15:00:00,108.8,108.9,108.58,108.83,49531.0,96.6414,96.7302,96.446,96.668,49531.0
2017-12-21 15:30:00,108.81,108.84,108.5,108.61,142873.0,96.6503,96.6769,96.3749,96.4726,142873.0
2017-12-22 09:30:00,108.79,108.96,107.74,108.62,80389.0,96.6325,96.7835,95.6998,96.4815,80389.0
2017-12-22 10:00:00,108.56,109.33,108.11,109.29,56831.0,96.4282,97.1122,96.0285,97.0766,56831.0
2017-12-22 10:30:00,109.49,109.49,108.8,109.12,25106.0,97.2543,97.2543,96.6414,96.9256,25106.0
2017-12-22 11:00:00,109.11,109.23,108.81,109.13,19540.0,96.9167,97.0233,96.6503,96.9345,19540.0
2017-12-22 11:30:00,109.18,109.45,108.94,109.12,19282.0,96.9789,97.2188,96.7657,96.9256,19282.0
2017-12-22 12:00:00,109.19,109.19,108.97,109.18,14131.0,96.9878,96.9878,96.7924,96.9789,14131.0
2017-12-22 12:30:00,109.2,109.57,109.12,109.38,11684.0,96.9967,97.3253,96.9256,97.1566,11684.0
2017-12-22 13:00:00,109.48,109.61,109.02,109.02,17540.0,97.2454,97.3609,96.8368,96.8368,17540.0
2017-12-22 13:30:00,109.0,109.58,109.0,109.48,12909.0,96.819,97.3342,96.819,97.2454,12909.0
2017-12-22 14:00:00,109.48,109.57,109.21,109.28,15421.0,97.2454,97.3253,97.0056,97.0677,15421.0
2017-12-22 14:30:00,109.3,109.42,109.23,109.32,15718.0,97.0855,97.1921,97.0233,97.1033,15718.0
2017-12-22 15:00:00,109.28,109.34,109.07,109.14,18877.0,97.0677,97.121,96.8812,96.9434,18877.0
2017-12-22 15:30:00,109.16,109.41,109.09,109.34,73130.0,96.9612,97.1832,96.899,97.121,73130.0
2017-12-26 09:30:00,108.62,108.87,107.13,107.69,33249.0,96.4815,96.7036,95.158,95.6554,33249.0
2017-12-26 10:00:00,107.79,108.1,107.65,107.71,16407.0,95.7443,96.0196,95.6199,95.6732,16407.0
2017-12-26 10:30:00,107.67,107.81,107.13,107.23,18375.0,95.6377,95.762,95.158,95.2468,18375.0
2017-12-26 11:00:00,107.17,107.54,107.13,107.41,21002.0,95.1935,95.5222,95.158,95.4067,21002.0
2017-12-26 11:30:00,107.35,107.6,107.17,107.17,17559.0,95.3534,95.5755,95.1935,95.1935,17559.0
2017-12-26 12:00:00,107.18,107.45,107.17,107.32,19477.0,95.2024,95.4423,95.1935,95.3268,19477.0
2017-12-26 12:30:00,107.35,107.56,107.26,107.47,15836.0,95.3534,95.54,95.2735,95.46,15836.0
2017-12-26 13:00:00,107.45,107.52,107.26,107.26,13244.0,95.4423,95.5044,95.2735,95.2735,13244.0
2017-12-26 13:30:00,107.36,107.45,107.25,107.33,8545.0,95.3623,95.4423,95.2646,95.3357,8545.0
2017-12-26 14:00:00,107.34,107.5,107.23,107.49,12682.0,95.3445,95.4867,95.2468,95.4778,12682.0
2017-12-26 14:30:00,107.53,107.55,107.34,107.34,10074.0,95.5133,95.5311,95.3445,95.3445,10074.0
2017-12-26 15:00:00,107.41,107.51,107.26,107.41,27113.0,95.4067,95.4955,95.2735,95.4067,27113.0
2017-12-26 15:30:00,107.43,107.7,107.42,107.68,70670.0,95.4245,95.6643,95.4156,95.6466,70670.0
2017-12-27 09:30:00,107.9,108.36,107.36,107.79,48981.0,95.842,96.2506,95.3623,95.7443,48981.0
2017-12-27 10:00:00,107.79,108.01,107.15,107.23,113969.0,95.7443,95.9397,95.1758,95.2468,113969.0
2017-12-27 10:30:00,107.22,107.55,107.16,107.22,56486.0,95.238,95.5311,95.1847,95.238,56486.0
2017-12-27 11:00:00,107.25,107.41,107.06,107.19,23810.0,95.2646,95.4067,95.0958,95.2113,23810.0
2017-12-27 11:30:00,107.2,107.24,106.68,106.83,36781.0,95.2202,95.2557,94.7583,94.8915,36781.0
2017-12-27 12:00:00,106.78,107.04,106.63,106.67,21391.0,94.8471,95.0781,94.7139,94.7494,21391.0
2017-12-27 12:30:00,106.62,107.18,106.55,106.96,24074.0,94.705,95.2024,94.6428,95.007,24074.0
2017-12-27 13:00:00,106.9,107.08,106.81,106.89,12193.0,94.9537,95.1136,94.8738,94.9448,12193.0
2017-12-27 13:30:00,106.93,106.93,106.78,106.93,15355.0,94.9804,94.9804,94.8471,94.9804,15355.0
2017-12-27 14:00:00,106.91,107.1,106.81,106.99,15515.0,94.9626,95.1314,94.8738,95.0337,15515.0
2017-12-27 14:30:00,107.01,107.03,106.91,106.92,9981.0,95.0514,95.0692,94.9626,94.9715,9981.0
2017-12-27 15:00:00,106.95,107.25,106.92,107.22,29650.0,94.9981,95.2646,94.9715,95.238,29650.0
2017-12-27 15:30:00,107.22,107.3,107.15,107.24,64013.0,95.238,95.309,95.1758,95.2557,64013.0
2017-12-28 09:30:00,108.12,108.92,107.96,108.12,53438.0,96.0374,96.748,95.8953,96.0374,53438.0
2017-12-28 10:00:00,108.02,108.23,107.84,108.2,39465.0,95.9486,96.1351,95.7887,96.1084,39465.0
2017-12-28 10:30:00,108.19,108.29,107.98,108.21,23066.0,96.0996,96.1884,95.913,96.1173,23066.0
2017-12-28 11:00:00,108.18,108.25,107.88,108.04,32598.0,96.0907,96.1529,95.8242,95.9663,32598.0
2017-12-28 11:30:00,108.0,108.17,107.92,108.02,39550.0,95.9308,96.0818,95.8597,95.9486,39550.0
2017-12-28 12:00:00,108.03,108.17,107.96,107.97,28754.0,95.9574,96.0818,95.8953,95.9041,28754.0
2017-12-28 12:30:00,107.95,108.16,107.92,108.02,18832.0,95.8864,96.0729,95.8597,95.9486,18832.0
2017-12-28 13:00:00,108.01,108.09,107.89,108.02,24418.0,95.9397,96.0107,95.8331,95.9486,24418.0
2017-12-28 13:30:00,107.99,108.04,107.8,107.96,19702.0,95.9219,95.9663,95.7531,95.8953,19702.0
2017-12-28 14:00:00,108.0,108.0,107.69,107.8,31271.0,95.9308,95.9308,95.6554,95.7531,31271.0
2017-12-28 14:30:00,107.76,107.88,107.21,107.34,45151.0,95.7176,95.8242,95.2291,95.3445,45151.0
2017-12-28 15:00:00,107.34,107.56,107.17,107.54,64214.0,95.3445,95.54,95.1935,95.5222,64214.0
2017-12-28 15:30:00,107.51,107.96,107.28,107.84,167850.0,95.4955,95.8953,95.2913,95.7887,167850.0
2017-12-29 09:30:00,107.83,108.17,106.62,106.67,65592.0,95.7798,96.0818,94.705,94.7494,65592.0
2017-12-29 10:00:00,106.67,106.79,106.25,106.63,51519.0,94.7494,94.856,94.3764,94.7139,51519.0
2017-12-29 10:30:00,106.66,106.69,106.09,106.32,67662.0,94.7405,94.7672,94.2342,94.4385,67662.0
2017-12-29 11:00:00,106.32,106.4,105.86,106.02,45280.0,94.4385,94.5096,94.0299,94.1721,45280.0
2017-12-29 11:30:00,106.01,106.09,105.83,106.09,65409.0,94.1632,94.2342,94.0033,94.2342,65409.0
2017-12-29 12:00:00,106.09,106.09,105.81,105.82,36279.0,94.2342,94.2342,93.9855,93.9944,36279.0
2017-12-29 12:30:00,105.82,106.07,105.82,106.04,41594.0,93.9944,94.2165,93.9944,94.1898,41594.0
2017-12-29 13:00:00,106.04,106.05,105.88,106.02,18919.0,94.1898,94.1987,94.0477,94.1721,18919.0
2017-12-29 13:30:00,106.01,106.07,105.7,105.7,32204.0,94.1632,94.2165,93.8878,93.8878,32204.0
2017-12-29 14:00:00,105.79,106.02,105.7,105.91,41580.0,93.9678,94.1721,93.8878,94.0744,41580.0
2017-12-29 14:30:00,105.91,105.99,105.57,105.59,32866.0,94.0744,94.1454,93.7723,93.7901,32866.0
2017-12-29 15:00:00,105.62,105.87,105.58,105.65,53348.0,93.8168,94.0388,93.7812,93.8434,53348.0
2017-12-29 15:30:00,105.66,105.7,104.94,105.04,192493.0,93.8523,93.8878,93.2128,93.3016,192493.0
2018-01-02 09:30:00,105.76,106.63,105.2,105.62,96171.0,93.9411,94.7139,93.4437,93.8168,96171.0
2018-01-02 10:00:00,105.79,105.88,105.05,105.36,151409.0,93.9678,94.0477,93.3105,93.5858,151409.0
2018-01-02 10:30:00,105.36,105.82,104.92,105.71,145938.0,93.5858,93.9944,93.195,93.8967,145938.0
2018-01-02 11:00:00,105.71,105.96,105.41,105.5,76960.0,93.8967,94.1188,93.6302,93.7102,76960.0
2018-01-02 11:30:00,105.5,105.57,105.28,105.4,49531.0,93.7102,93.7723,93.5148,93.6213,49531.0
2018-01-02 12:00:00,105.43,105.69,105.38,105.42,47110.0,93.648,93.8789,93.6036,93.6391,47110.0
2018-01-02 12:30:00,105.46,105.7,105.02,105.2,69567.0,93.6746,93.8878,93.2838,93.4437,69567.0
2018-01-02 13:00:00,105.19,105.55,105.19,105.39,43473.0,93.4348,93.7546,93.4348,93.6125,43473.0
2018-01-02 13:30:00,105.36,105.43,104.94,105.07,45737.0,93.5858,93.648,93.2128,93.3282,45737.0
2018-01-02 14:00:00,105.07,105.63,105.02,105.59,53419.0,93.3282,93.8256,93.2838,93.7901,53419.0
2018-01-02 14:30:00,105.56,105.59,105.33,105.58,49453.0,93.7635,93.7901,93.5592,93.7812,49453.0
2018-01-02 15:00:00,105.58,106.19,105.57,105.91,138652.0,93.7812,94.3231,93.7723,94.0744,138652.0
2018-01-02 15:30:00,105.89,106.31,105.6,106.1,217503.0,94.0566,94.4297,93.799,94.2431,217503.0
2018-01-03 09:30:00,105.86,106.66,104.98,105.86,230024.0,94.0299,94.7405,93.2483,94.0299,230024.0
2018-01-03 10:00:00,105.85,106.33,105.27,105.49,129645.0,94.0211,94.4474,93.5059,93.7013,129645.0
2018-01-03 10:30:00,105.49,105.84,105.49,105.71,136827.0,93.7013,94.0122,93.7013,93.8967,136827.0
2018-01-03 11:00:00,105.71,107.18,105.64,107.18,270214.0,93.8967,95.2024,93.8345,95.2024,270214.0
2018-01-03 11:30:00,107.1,107.21,106.01,106.01,74376.0,95.1314,95.2291,94.1632,94.1632,74376.0
2018-01-03 12:00:00,106.01,106.51,106.0,106.44,60821.0,94.1632,94.6073,94.1543,94.5451,60821.0
2018-01-03 12:30:00,106.47,106.79,106.35,106.76,107577.0,94.5718,94.856,94.4652,94.8294,107577.0
2018-01-03 13:00:00,106.72,107.12,106.62,106.99,52532.0,94.7938,95.1491,94.705,95.0337,52532.0
2018-01-03 13:30:00,106.95,107.02,106.55,106.56,56911.0,94.9981,95.0603,94.6428,94.6517,56911.0
2018-01-03 14:00:00,106.58,107.46,106.57,107.09,116385.0,94.6695,95.4511,94.6606,95.1225,116385.0
2018-01-03 14:30:00,107.05,107.58,106.96,107.47,99225.0,95.087,95.5577,95.007,95.46,99225.0
2018-01-03 15:00:00,107.47,107.51,106.98,107.23,180744.0,95.46,95.4955,95.0248,95.2468,180744.0
2018-01-03 15:30:00,107.23,107.51,107.19,107.35,263306.0,95.2468,95.4955,95.2113,95.3534,263306.0
2018-01-04 09:30:00,107.95,107.99,106.35,107.04,138378.0,95.8864,95.9219,94.4652,95.0781,138378.0
2018-01-04 10:00:00,107.07,107.68,106.45,107.38,111748.0,95.1047,95.6466,94.554,95.3801,111748.0
2018-01-04 10:30:00,107.38,109.27,107.05,109.27,298416.0,95.3801,97.0589,95.087,97.0589,298416.0
2018-01-04 11:00:00,109.3,109.48,108.43,108.53,149091.0,97.0855,97.2454,96.3127,96.4016,149091.0
2018-01-04 11:30:00,108.58,108.78,108.34,108.45,70687.0,96.446,96.6236,96.2328,96.3305,70687.0
2018-01-04 12:00:00,108.43,108.6,107.93,108.16,93661.0,96.3127,96.4637,95.8686,96.0729,93661.0
2018-01-04 12:30:00,108.17,108.17,107.42,107.73,71272.0,96.0818,96.0818,95.4156,95.691,71272.0
2018-01-04 13:00:00,107.63,108.02,107.6,107.89,83849.0,95.6021,95.9486,95.5755,95.8331,83849.0
2018-01-04 13:30:00,107.92,108.05,107.6,107.68,60168.0,95.8597,95.9752,95.5755,95.6466,60168.0
2018-01-04 14:00:00,107.74,107.83,107.39,107.59,72642.0,95.6998,95.7798,95.389,95.5666,72642.0
2018-01-04 14:30:00,107.59,107.65,107.43,107.45,70771.0,95.5666,95.6199,95.4245,95.4423,70771.0
2018-01-04 15:00:00,107.46,107.78,107.4,107.49,90386.0,95.4511,95.7354,95.3978,95.4778,90386.0
2018-01-04 15:30:00,107.46,107.76,107.35,107.55,149542.0,95.4511,95.7176,95.3534,95.5311,149542.0
2018-01-05 09:30:00,108.38,108.98,107.9,108.68,91533.0,96.2683,96.8013,95.842,96.5348,91533.0
2018-01-05 10:00:00,108.62,109.27,108.54,108.94,148820.0,96.4815,97.0589,96.4104,96.7657,148820.0
2018-01-05 10:30:00,108.94,110.15,108.93,109.96,97974.0,96.7657,97.8405,96.7569,97.6718,97974.0
2018-01-05 11:00:00,109.94,110.17,109.64,109.75,51439.0,97.654,97.8583,97.3875,97.4852,51439.0
2018-01-05 11:30:00,109.75,109.92,109.52,109.89,42595.0,97.4852,97.6362,97.2809,97.6096,42595.0
2018-01-05 12:00:00,109.89,109.89,109.54,109.68,26712.0,97.6096,97.6096,97.2987,97.423,26712.0
2018-01-05 12:30:00,109.67,110.11,109.67,110.08,36732.0,97.4142,97.805,97.4142,97.7783,36732.0
2018-01-05 13:00:00,110.1,110.38,109.91,110.38,51280.0,97.7961,98.0448,97.6273,98.0448,51280.0
2018-01-05 13:30:00,110.36,110.5,110.07,110.5,39298.0,98.0271,98.1514,97.7695,98.1514,39298.0
2018-01-05 14:00:00,110.49,110.68,110.26,110.33,61471.0,98.1425,98.3113,97.9382,98.0004,61471.0
2018-01-05 14:30:00,110.32,110.4,110.04,110.15,48339.0,97.9915,98.0626,97.7428,97.8405,48339.0
2018-01-05 15:00:00,110.19,110.19,109.79,109.92,58541.0,97.8761,97.8761,97.5208,97.6362,58541.0
2018-01-05 15:30:00,109.9,109.98,109.59,109.84,148358.0,97.6185,97.6895,97.3431,97.5652,148358.0
2018-01-08 09:30:00,108.55,109.92,108.55,109.42,61112.0,96.4193,97.6362,96.4193,97.1921,61112.0
2018-01-08 10:00:00,109.56,110.2,109.41,110.0,42908.0,97.3165,97.8849,97.1832,97.7073,42908.0
2018-01-08 10:30:00,109.95,110.34,109.59,109.93,39717.0,97.6629,98.0093,97.3431,97.6451,39717.0
2018-01-08 11:00:00,109.84,110.3,109.78,110.22,26400.0,97.5652,97.9738,97.5119,97.9027,26400.0
2018-01-08 11:30:00,110.22,110.66,110.16,110.38,61682.0,97.9027,98.2935,97.8494,98.0448,61682.0
2018-01-08 12:00:00,110.38,110.86,110.24,110.57,62189.0,98.0448,98.4712,97.9205,98.2136,62189.0
2018-01-08 12:30:00,110.57,110.65,110.28,110.65,13251.0,98.2136,98.2846,97.956,98.2846,13251.0
2018-01-08 13:00:00,110.69,110.74,110.5,110.57,13010.0,98.3202,98.3646,98.1514,98.2136,13010.0
2018-01-08 13:30:00,110.58,110.94,110.56,110.84,21924.0,98.2225,98.5422,98.2047,98.4534,21924.0
2018-01-08 14:00:00,110.84,110.89,110.61,110.64,13806.0,98.4534,98.4978,98.2491,98.2758,13806.0
2018-01-08 14:30:00,110.68,110.68,110.46,110.48,31409.0,98.3113,98.3113,98.1159,98.1336,31409.0
2018-01-08 15:00:00,110.48,110.54,110.12,110.12,56917.0,98.1336,98.1869,97.8139,97.8139,56917.0
2018-01-08 15:30:00,110.14,110.38,110.1,110.16,77280.0,97.8316,98.0448,97.7961,97.8494,77280.0
2018-01-09 09:30:00,110.33,110.71,109.17,109.57,48822.0,98.0004,98.3379,96.97,97.3253,48822.0
2018-01-09 10:00:00,109.54,109.65,109.02,109.42,58079.0,97.2987,97.3964,96.8368,97.1921,58079.0
2018-01-09 10:30:00,109.37,109.46,108.73,108.83,78915.0,97.1477,97.2276,96.5792,96.668,78915.0
2018-01-09 11:00:00,108.83,109.47,108.83,109.22,81569.0,96.668,97.2365,96.668,97.0145,81569.0
2018-01-09 11:30:00,109.25,109.53,108.94,108.94,38844.0,97.0411,97.2898,96.7657,96.7657,38844.0
2018-01-09 12:00:00,108.9,108.92,108.63,108.92,31102.0,96.7302,96.748,96.4904,96.748,31102.0
2018-01-09 12:30:00,108.92,109.44,108.88,109.16,35744.0,96.748,97.2099,96.7124,96.9612,35744.0
2018-01-09 13:00:00,109.17,109.52,109.16,109.52,12860.0,96.97,97.2809,96.9612,97.2809,12860.0
2018-01-09 13:30:00,109.51,109.81,109.49,109.71,19464.0,97.272,97.5385,97.2543,97.4497,19464.0
2018-01-09 14:00:00,109.7,109.77,109.24,109.31,37685.0,97.4408,97.503,97.0322,97.0944,37685.0
2018-01-09 14:30:00,109.3,109.56,109.28,109.54,19307.0,97.0855,97.3165,97.0677,97.2987,19307.0
2018-01-09 15:00:00,109.5,109.54,109.17,109.17,25560.0,97.2632,97.2987,96.97,96.97,25560.0
2018-01-09 15:30:00,109.18,109.47,109.13,109.2,71146.0,96.9789,97.2365,96.9345,96.9967,71146.0
2018-01-10 09:30:00,108.41,108.41,105.28,105.61,159321.0,96.295,96.295,93.5148,93.8079,159321.0
2018-01-10 10:00:00,105.76,105.94,104.81,104.94,142140.0,93.9411,94.101,93.0973,93.2128,142140.0
2018-01-10 10:30:00,104.92,105.34,104.71,105.16,94033.0,93.195,93.5681,93.0085,93.4082,94033.0
2018-01-10 11:00:00,105.12,105.92,105.01,105.2,82669.0,93.3726,94.0832,93.2749,93.4437,82669.0
2018-01-10 11:30:00,105.21,106.07,105.21,105.84,46191.0,93.4526,94.2165,93.4526,94.0122,46191.0
2018-01-10 12:00:00,105.86,106.2,105.7,106.0,43818.0,94.0299,94.3319,93.8878,94.1543,43818.0
2018-01-10 12:30:00,106.03,106.11,105.71,105.78,46482.0,94.1809,94.252,93.8967,93.9589,46482.0
2018-01-10 13:00:00,105.8,106.3,105.78,106.3,40103.0,93.9766,94.4208,93.9589,94.4208,40103.0
2018-01-10 13:30:00,106.3,106.6,106.08,106.58,40190.0,94.4208,94.6872,94.2254,94.6695,40190.0
2018-01-10 14:00:00,106.53,106.68,105.94,106.0,40863.0,94.6251,94.7583,94.101,94.1543,40863.0
2018-01-10 14:30:00,105.97,106.5,105.89,106.5,36392.0,94.1276,94.5984,94.0566,94.5984,36392.0
2018-01-10 15:00:00,106.43,106.48,105.88,106.07,42830.0,94.5362,94.5807,94.0477,94.2165,42830.0
2018-01-10 15:30:00,106.04,106.41,105.99,106.26,119306.0,94.1898,94.5185,94.1454,94.3852,119306.0
2018-01-11 09:30:00,106.64,106.75,106.09,106.26,35764.0,94.7228,94.8205,94.2342,94.3852,35764.0
2018-01-11 10:00:00,106.2,106.47,105.28,105.28,62032.0,94.3319,94.5718,93.5148,93.5148,62032.0
2018-01-11 10:30:00,105.3,105.51,105.17,105.37,65952.0,93.5325,93.7191,93.417,93.5947,65952.0
2018-01-11 11:00:00,105.39,105.44,105.2,105.25,57628.0,93.6125,93.6569,93.4437,93.4881,57628.0
2018-01-11 11:30:00,105.29,105.29,104.97,105.12,57453.0,93.5236,93.5236,93.2394,93.3726,57453.0
2018-01-11 12:00:00,105.14,105.4,104.96,105.29,81156.0,93.3904,93.6213,93.2305,93.5236,81156.0
2018-01-11 12:30:00,105.39,105.91,105.35,105.83,45953.0,93.6125,94.0744,93.5769,94.0033,45953.0
2018-01-11 13:00:00,105.83,105.83,105.38,105.5,29701.0,94.0033,94.0033,93.6036,93.7102,29701.0
2018-01-11 13:30:00,105.5,105.51,105.05,105.16,41195.0,93.7102,93.7191,93.3105,93.4082,41195.0
2018-01-11 14:00:00,105.19,105.85,105.19,105.61,44557.0,93.4348,94.0211,93.4348,93.8079,44557.0
2018-01-11 14:30:00,105.6,105.7,105.42,105.7,33830.0,93.799,93.8878,93.6391,93.8878,33830.0
2018-01-11 15:00:00,105.68,106.0,105.66,105.95,33082.0,93.8701,94.1543,93.8523,94.1099,33082.0
2018-01-11 15:30:00,105.95,106.29,105.83,106.24,99087.0,94.1099,94.4119,94.0033,94.3675,99087.0
2018-01-12 09:30:00,106.65,107.4,106.29,107.0,69771.0,94.7317,95.3978,94.4119,95.0425,69771.0
2018-01-12 10:00:00,107.01,108.13,107.01,107.87,113303.0,95.0514,96.0463,95.0514,95.8153,113303.0
2018-01-12 10:30:00,107.87,108.3,107.7,107.96,80279.0,95.8153,96.1973,95.6643,95.8953,80279.0
2018-01-12 11:00:00,107.99,108.04,107.49,107.59,36147.0,95.9219,95.9663,95.4778,95.5666,36147.0
2018-01-12 11:30:00,107.62,107.8,106.98,107.25,105026.0,95.5933,95.7531,95.0248,95.2646,105026.0
2018-01-12 12:00:00,107.26,107.83,107.21,107.41,59445.0,95.2735,95.7798,95.2291,95.4067,59445.0
2018-01-12 12:30:00,107.34,107.75,107.3,107.72,17622.0,95.3445,95.7087,95.309,95.6821,17622.0
2018-01-12 13:00:00,107.69,107.73,107.5,107.51,11683.0,95.6554,95.691,95.4867,95.4955,11683.0
2018-01-12 13:30:00,107.48,107.67,107.16,107.16,34582.0,95.4689,95.6377,95.1847,95.1847,34582.0
2018-01-12 14:00:00,107.17,107.58,107.16,107.53,25578.0,95.1935,95.5577,95.1847,95.5133,25578.0
2018-01-12 14:30:00,107.46,107.54,107.19,107.31,16812.0,95.4511,95.5222,95.2113,95.3179,16812.0
2018-01-12 15:00:00,107.31,107.53,107.14,107.19,27168.0,95.3179,95.5133,95.1669,95.2113,27168.0
2018-01-12 15:30:00,107.18,107.61,107.17,107.28,107543.0,95.2024,95.5844,95.1935,95.2913,107543.0
2018-01-16 09:30:00,108.53,109.18,107.62,107.86,73126.0,96.4016,96.9789,95.5933,95.8064,73126.0
2018-01-16 10:00:00,107.77,108.44,107.67,108.12,44128.0,95.7265,96.3216,95.6377,96.0374,44128.0
2018-01-16 10:30:00,108.14,108.17,107.54,107.56,64456.0,96.0551,96.0818,95.5222,95.54,64456.0
2018-01-16 11:00:00,107.5,108.05,107.36,107.98,59385.0,95.4867,95.9752,95.3623,95.913,59385.0
2018-01-16 11:30:00,108.01,108.35,107.78,108.28,48518.0,95.9397,96.2417,95.7354,96.1795,48518.0
2018-01-16 12:00:00,108.22,108.62,108.11,108.23,38202.0,96.1262,96.4815,96.0285,96.1351,38202.0
2018-01-16 12:30:00,108.18,108.7,108.18,108.44,28295.0,96.0907,96.5526,96.0907,96.3216,28295.0
2018-01-16 13:00:00,108.47,109.2,108.37,109.05,65219.0,96.3483,96.9967,96.2594,96.8635,65219.0
2018-01-16 13:30:00,109.05,109.25,108.35,108.45,43062.0,96.8635,97.0411,96.2417,96.3305,43062.0
2018-01-16 14:00:00,108.49,108.58,107.71,107.76,70793.0,96.366,96.446,95.6732,95.7176,70793.0
2018-01-16 14:30:00,107.77,107.81,107.13,107.5,50238.0,95.7265,95.762,95.158,95.4867,50238.0
2018-01-16 15:00:00,107.52,107.78,107.45,107.75,25738.0,95.5044,95.7354,95.4423,95.7087,25738.0
2018-01-16 15:30:00,107.71,107.98,107.57,107.66,112808.0,95.6732,95.913,95.5488,95.6288,112808.0
2018-01-17 09:30:00,109.25,110.4,108.67,109.64,213033.0,97.0411,98.0626,96.5259,97.3875,213033.0
2018-01-17 10:00:00,109.67,110.2,109.27,109.6,109742.0,97.4142,97.8849,97.0589,97.352,109742.0
2018-01-17 10:30:00,109.75,110.98,109.66,110.93,124658.0,97.4852,98.5778,97.4053,98.5334,124658.0
2018-01-17 11:00:00,110.91,112.5,110.79,111.75,115720.0,98.5156,99.9279,98.409,99.2617,115720.0
2018-01-17 11:30:00,111.78,111.91,111.41,111.59,68904.0,99.2884,99.4038,98.9597,99.1196,68904.0
2018-01-17 12:00:00,111.61,112.7,111.61,112.7,82469.0,99.1374,100.1056,99.1374,100.1056,82469.0
2018-01-17 12:30:00,112.64,113.23,112.36,113.08,170484.0,100.0523,100.5763,99.8036,100.4431,170484.0
2018-01-17 13:00:00,113.02,113.81,112.92,113.46,148509.0,100.3898,101.0915,100.301,100.7806,148509.0
2018-01-17 13:30:00,113.45,113.64,113.08,113.46,79001.0,100.7717,100.9405,100.4431,100.7806,79001.0
2018-01-17 14:00:00,113.47,113.79,113.47,113.54,45523.0,100.7895,101.0737,100.7895,100.8517,45523.0
2018-01-17 14:30:00,113.53,113.88,113.43,113.85,52198.0,100.8428,101.1537,100.754,101.127,52198.0
2018-01-17 15:00:00,113.87,114.41,113.76,113.76,94230.0,101.1448,101.6245,101.0471,101.0471,94230.0
2018-01-17 15:30:00,113.77,113.95,113.37,113.49,191312.0,101.056,101.2159,100.7007,100.8073,191312.0
2018-01-18 09:30:00,112.84,115.83,112.03,114.82,175166.0,100.2299,102.8858,99.5104,101.9886,175166.0
2018-01-18 10:00:00,114.96,115.07,113.47,114.23,94343.0,102.113,102.2107,100.7895,101.4646,94343.0
2018-01-18 10:30:00,114.25,114.73,114.21,114.56,77156.0,101.4823,101.9087,101.4468,101.7577,77156.0
2018-01-18 11:00:00,114.5,114.61,113.69,113.81,54803.0,101.7044,101.8021,100.9849,101.0915,54803.0
2018-01-18 11:30:00,113.76,113.9,113.29,113.44,37142.0,101.0471,101.1715,100.6296,100.7629,37142.0
2018-01-18 12:00:00,113.46,113.98,113.31,113.6,85199.0,100.7806,101.2425,100.6474,100.905,85199.0
2018-01-18 12:30:00,113.7,114.05,113.69,113.79,32472.0,100.9938,101.3047,100.9849,101.0737,32472.0
2018-01-18 13:00:00,113.77,114.19,113.45,114.13,42181.0,101.056,101.429,100.7717,101.3758,42181.0
2018-01-18 13:30:00,114.12,114.72,114.03,114.72,36012.0,101.3669,101.8998,101.2869,101.8998,36012.0
2018-01-18 14:00:00,114.65,114.71,114.23,114.5,48813.0,101.8376,101.8909,101.4646,101.7044,48813.0
2018-01-18 14:30:00,114.47,114.52,114.28,114.46,40719.0,101.6778,101.7222,101.509,101.6689,40719.0
2018-01-18 15:00:00,114.39,114.78,114.29,114.6,51719.0,101.6067,101.9531,101.5179,101.7932,51719.0
2018-01-18 15:30:00,114.6,114.72,114.42,114.65,132479.0,101.7932,101.8998,101.6333,101.8376,132479.0
2018-01-19 09:30:00,114.61,114.89,114.07,114.48,116943.0,101.8021,102.0508,101.3225,101.6866,116943.0
2018-01-19 10:00:00,114.45,114.49,113.67,114.22,41072.0,101.66,101.6955,100.9672,101.4557,41072.0
2018-01-19 10:30:00,114.05,114.24,113.59,113.86,40304.0,101.3047,101.4735,100.8961,101.1359,40304.0
2018-01-19 11:00:00,113.8,114.5,113.69,114.48,42375.0,101.0826,101.7044,100.9849,101.6866,42375.0
2018-01-19 11:30:00,114.42,114.8,114.36,114.39,37141.0,101.6333,101.9709,101.58,101.6067,37141.0
2018-01-19 12:00:00,114.45,115.05,114.45,114.97,29202.0,101.66,102.1929,101.66,102.1219,29202.0
2018-01-19 12:30:00,114.98,115.08,114.66,114.75,39389.0,102.1308,102.2196,101.8465,101.9265,39389.0
2018-01-19 13:00:00,114.64,114.74,114.51,114.71,15511.0,101.8288,101.9176,101.7133,101.8909,15511.0
2018-01-19 13:30:00,114.69,114.83,114.62,114.72,18825.0,101.8732,101.9975,101.811,101.8998,18825.0
2018-01-19 14:00:00,114.75,115.08,114.67,114.91,31388.0,101.9265,102.2196,101.8554,102.0686,31388.0
2018-01-19 14:30:00,114.93,115.01,114.57,114.57,48559.0,102.0863,102.1574,101.7666,101.7666,48559.0
2018-01-19 15:00:00,114.57,115.08,114.4,115.05,48942.0,101.7666,102.2196,101.6156,102.1929,48942.0
2018-01-19 15:30:00,115.08,115.12,114.76,115.05,137733.0,102.2196,102.2551,101.9353,102.1929,137733.0
2018-01-22 09:30:00,115.01,115.88,114.8,115.5,85546.0,102.1574,102.9302,101.9709,102.5927,85546.0
2018-01-22 10:00:00,115.48,115.51,114.37,114.43,58747.0,102.5749,102.6015,101.5889,101.6422,58747.0
2018-01-22 10:30:00,114.48,114.66,114.23,114.43,52431.0,101.6866,101.8465,101.4646,101.6422,52431.0
2018-01-22 11:00:00,114.43,114.71,114.15,114.15,63171.0,101.6422,101.8909,101.3935,101.3935,63171.0
2018-01-22 11:30:00,114.21,114.65,114.13,114.52,50332.0,101.4468,101.8376,101.3758,101.7222,50332.0
2018-01-22 12:00:00,114.52,114.58,114.17,114.3,84033.0,101.7222,101.7755,101.4113,101.5268,84033.0
2018-01-22 12:30:00,114.29,114.45,114.11,114.19,37800.0,101.5179,101.66,101.358,101.429,37800.0
2018-01-22 13:00:00,114.15,114.19,113.77,113.85,43909.0,101.3935,101.429,101.056,101.127,43909.0
2018-01-22 13:30:00,113.85,114.32,113.85,114.27,31358.0,101.127,101.5445,101.127,101.5001,31358.0
2018-01-22 14:00:00,114.3,114.32,114.06,114.24,34453.0,101.5268,101.5445,101.3136,101.4735,34453.0
2018-01-22 14:30:00,114.29,114.34,114.13,114.21,35295.0,101.5179,101.5623,101.3758,101.4468,35295.0
2018-01-22 15:00:00,114.22,114.27,114.07,114.11,36595.0,101.4557,101.5001,101.3225,101.358,36595.0
2018-01-22 15:30:00,114.1,114.62,114.0,114.59,91079.0,101.3491,101.811,101.2603,101.7843,91079.0
2018-01-23 09:30:00,114.82,115.92,114.53,115.01,82602.0,101.9886,102.9657,101.7311,102.1574,82602.0
2018-01-23 10:00:00,115.21,116.35,115.07,115.4,122677.0,102.3351,103.3477,102.2107,102.5038,122677.0
2018-01-23 10:30:00,115.43,115.47,114.95,115.29,95939.0,102.5305,102.566,102.1041,102.4061,95939.0
2018-01-23 11:00:00,115.26,115.72,115.14,115.3,45938.0,102.3795,102.7881,102.2729,102.415,45938.0
2018-01-23 11:30:00,115.26,115.33,114.8,115.02,31174.0,102.3795,102.4416,101.9709,102.1663,31174.0
2018-01-23 12:00:00,114.93,115.31,114.89,115.31,17101.0,102.0863,102.4239,102.0508,102.4239,17101.0
2018-01-23 12:30:00,115.31,115.34,114.87,114.94,69913.0,102.4239,102.4505,102.0331,102.0952,69913.0
2018-01-23 13:00:00,114.97,115.13,114.75,114.96,14962.0,102.1219,102.264,101.9265,102.113,14962.0
2018-01-23 13:30:00,114.89,115.25,114.89,115.21,22132.0,102.0508,102.3706,102.0508,102.3351,22132.0
2018-01-23 14:00:00,115.17,115.19,114.6,114.66,29745.0,102.2995,102.3173,101.7932,101.8465,29745.0
2018-01-23 14:30:00,114.59,114.82,114.55,114.64,55447.0,101.7843,101.9886,101.7488,101.8288,55447.0
2018-01-23 15:00:00,114.62,115.07,114.48,115.07,61352.0,101.811,102.2107,101.6866,102.2107,61352.0
2018-01-23 15:30:00,115.08,116.15,114.97,116.01,220353.0,102.2196,103.17,102.1219,103.0457,220353.0
2018-01-24 09:30:00,115.72,116.2,115.14,115.93,81047.0,102.7881,103.2144,102.2729,102.9746,81047.0
2018-01-24 10:00:00,115.87,116.38,115.82,116.36,78403.0,102.9213,103.3743,102.8769,103.3565,78403.0
2018-01-24 10:30:00,116.34,116.62,115.68,115.94,55851.0,103.3388,103.5875,102.7525,102.9835,55851.0
2018-01-24 11:00:00,116.04,116.26,115.14,115.19,35606.0,103.0723,103.2677,102.2729,102.3173,35606.0
2018-01-24 11:30:00,115.15,115.25,114.53,114.87,75035.0,102.2818,102.3706,101.7311,102.0331,75035.0
2018-01-24 12:00:00,114.85,115.1,114.72,114.9,40507.0,102.0153,102.2374,101.8998,102.0597,40507.0
2018-01-24 12:30:00,115.02,115.06,114.71,114.74,27502.0,102.1663,102.2018,101.8909,101.9176,27502.0
2018-01-24 13:00:00,114.73,114.87,113.95,114.51,35851.0,101.9087,102.0331,101.2159,101.7133,35851.0
2018-01-24 13:30:00,114.55,115.3,114.48,114.88,57084.0,101.7488,102.415,101.6866,102.0419,57084.0
2018-01-24 14:00:00,114.8,115.11,114.72,115.04,56265.0,101.9709,102.2462,101.8998,102.1841,56265.0
2018-01-24 14:30:00,115.0,115.39,114.76,115.28,64866.0,102.1485,102.4949,101.9353,102.3972,64866.0
2018-01-24 15:00:00,115.23,115.37,114.9,115.0,50562.0,102.3528,102.4772,102.0597,102.1485,50562.0
2018-01-24 15:30:00,115.0,115.54,114.74,114.94,151687.0,102.1485,102.6282,101.9176,102.0952,151687.0
2018-01-25 09:30:00,117.29,121.65,115.1,115.58,235073.0,104.1826,108.0554,102.2374,102.6637,235073.0
2018-01-25 10:00:00,115.33,116.64,115.0,115.25,83935.0,102.4416,103.6053,102.1485,102.3706,83935.0
2018-01-25 10:30:00,115.31,116.62,115.13,115.64,83615.0,102.4239,103.5875,102.264,102.717,83615.0
2018-01-25 11:00:00,115.52,115.82,114.23,114.81,52177.0,102.6104,102.8769,101.4646,101.9798,52177.0
2018-01-25 11:30:00,114.8,115.49,114.63,115.28,70641.0,101.9709,102.5838,101.8199,102.3972,70641.0
2018-01-25 12:00:00,115.29,115.68,114.32,114.7,71918.0,102.4061,102.7525,101.5445,101.8821,71918.0
2018-01-25 12:30:00,114.68,114.77,113.7,113.73,71591.0,101.8643,101.9442,100.9938,101.0205,71591.0
2018-01-25 13:00:00,113.76,114.36,113.43,114.24,65119.0,101.0471,101.58,100.754,101.4735,65119.0
2018-01-25 13:30:00,114.19,114.34,113.92,113.95,77256.0,101.429,101.5623,101.1892,101.2159,77256.0
2018-01-25 14:00:00,113.97,114.32,113.83,114.01,101916.0,101.2336,101.5445,101.1093,101.2692,101916.0
2018-01-25 14:30:00,113.99,114.02,113.21,113.36,102138.0,101.2514,101.278,100.5586,100.6918,102138.0
2018-01-25 15:00:00,113.37,113.51,112.86,112.89,97915.0,100.7007,100.825,100.2477,100.2743,97915.0
2018-01-25 15:30:00,112.88,113.52,112.59,113.14,269665.0,100.2654,100.8339,100.0078,100.4964,269665.0
2018-01-26 09:30:00,111.0,114.85,110.34,114.0,405801.0,98.5955,102.0153,98.0093,101.2603,405801.0
2018-01-26 10:00:00,114.01,115.37,113.91,114.68,192297.0,101.2692,102.4772,101.1803,101.8643,192297.0
2018-01-26 10:30:00,114.84,115.69,114.53,114.98,125725.0,102.0064,102.7614,101.7311,102.1308,125725.0
2018-01-26 11:00:00,114.98,115.06,114.5,114.72,83535.0,102.1308,102.2018,101.7044,101.8998,83535.0
2018-01-26 11:30:00,114.68,114.78,113.31,113.31,71320.0,101.8643,101.9531,100.6474,100.6474,71320.0
2018-01-26 12:00:00,113.35,113.54,112.54,113.18,67207.0,100.6829,100.8517,99.9634,100.5319,67207.0
2018-01-26 12:30:00,113.01,113.14,112.67,112.98,84283.0,100.3809,100.4964,100.0789,100.3543,84283.0
2018-01-26 13:00:00,112.99,113.43,112.94,113.12,64203.0,100.3631,100.754,100.3187,100.4786,64203.0
2018-01-26 13:30:00,113.17,113.43,112.99,113.26,61957.0,100.523,100.754,100.3631,100.603,61957.0
2018-01-26 14:00:00,113.28,113.87,113.26,113.35,70792.0,100.6207,101.1448,100.603,100.6829,70792.0
2018-01-26 14:30:00,113.17,113.27,112.34,112.8,111968.0,100.523,100.6119,99.7858,100.1944,111968.0
2018-01-26 15:00:00,112.8,113.88,112.55,113.68,107964.0,100.1944,101.1537,99.9723,100.976,107964.0
2018-01-26 15:30:00,113.72,113.88,113.23,113.44,248441.0,101.0116,101.1537,100.5763,100.7629,248441.0
2018-01-29 09:30:00,113.37,113.73,112.61,112.83,83288.0,100.7007,101.0205,100.0256,100.221,83288.0
2018-01-29 10:00:00,112.94,113.03,112.19,112.85,115314.0,100.3187,100.3987,99.6526,100.2388,115314.0
2018-01-29 10:30:00,112.78,113.14,111.8,112.02,148362.0,100.1766,100.4964,99.3061,99.5015,148362.0
2018-01-29 11:00:00,112.0,112.04,111.31,111.49,102698.0,99.4838,99.5193,98.8709,99.0308,102698.0
2018-01-29 11:30:00,111.53,112.01,111.46,111.84,47800.0,99.0663,99.4927,99.0041,99.3417,47800.0
2018-01-29 12:00:00,111.8,112.03,111.47,111.9,46281.0,99.3061,99.5104,99.013,99.395,46281.0
2018-01-29 12:30:00,111.95,112.0,111.67,111.95,36240.0,99.4394,99.4838,99.1907,99.4394,36240.0
2018-01-29 13:00:00,111.92,112.47,111.87,112.19,31144.0,99.4127,99.9013,99.3683,99.6526,31144.0
2018-01-29 13:30:00,112.17,112.26,111.87,111.9,51455.0,99.6348,99.7147,99.3683,99.395,51455.0
2018-01-29 14:00:00,111.92,112.26,111.79,111.94,43504.0,99.4127,99.7147,99.2973,99.4305,43504.0
2018-01-29 14:30:00,111.98,111.99,111.74,111.93,34396.0,99.466,99.4749,99.2528,99.4216,34396.0
2018-01-29 15:00:00,111.96,112.06,111.55,111.55,54470.0,99.4483,99.5371,99.0841,99.0841,54470.0
2018-01-29 15:30:00,111.55,112.58,111.44,112.17,229410.0,99.0841,99.999,98.9864,99.6348,229410.0
2018-01-30 09:30:00,111.38,112.02,110.56,110.86,195376.0,98.9331,99.5015,98.2047,98.4712,195376.0
2018-01-30 10:00:00,110.91,111.78,110.61,111.7,98028.0,98.5156,99.2884,98.2491,99.2173,98028.0
2018-01-30 10:30:00,111.74,111.8,110.29,110.88,74257.0,99.2528,99.3061,97.9649,98.4889,74257.0
2018-01-30 11:00:00,110.88,111.07,110.49,110.9,73955.0,98.4889,98.6577,98.1425,98.5067,73955.0
2018-01-30 11:30:00,110.95,110.96,110.42,110.49,46597.0,98.5511,98.56,98.0804,98.1425,46597.0
2018-01-30 12:00:00,110.54,110.6,110.1,110.16,51963.0,98.1869,98.2402,97.7961,97.8494,51963.0
2018-01-30 12:30:00,110.15,110.16,109.65,109.92,57413.0,97.8405,97.8494,97.3964,97.6362,57413.0
2018-01-30 13:00:00,109.96,109.98,109.51,109.56,45123.0,97.6718,97.6895,97.272,97.3165,45123.0
2018-01-30 13:30:00,109.56,110.19,109.37,110.08,53309.0,97.3165,97.8761,97.1477,97.7783,53309.0
2018-01-30 14:00:00,110.04,110.06,109.54,109.64,42073.0,97.7428,97.7606,97.2987,97.3875,42073.0
2018-01-30 14:30:00,109.56,109.57,109.0,109.0,53874.0,97.3165,97.3253,96.819,96.819,53874.0
2018-01-30 15:00:00,108.96,109.86,108.94,109.55,45992.0,96.7835,97.5829,96.7657,97.3076,45992.0
2018-01-30 15:30:00,109.53,109.85,109.37,109.42,209682.0,97.2898,97.574,97.1477,97.1921,209682.0
2018-01-31 09:30:00,110.03,110.42,109.05,109.48,101099.0,97.7339,98.0804,96.8635,97.2454,101099.0
2018-01-31 10:00:00,109.56,110.53,109.22,110.24,86115.0,97.3165,98.1781,97.0145,97.9205,86115.0
2018-01-31 10:30:00,110.24,111.04,109.84,109.96,69408.0,97.9205,98.6311,97.5652,97.6718,69408.0
2018-01-31 11:00:00,109.98,110.12,109.15,109.48,43530.0,97.6895,97.8139,96.9523,97.2454,43530.0
2018-01-31 11:30:00,109.4,110.19,109.11,109.11,40552.0,97.1743,97.8761,96.9167,96.9167,40552.0
2018-01-31 12:00:00,109.2,109.43,109.1,109.37,28660.0,96.9967,97.201,96.9079,97.1477,28660.0
2018-01-31 12:30:00,109.43,109.47,109.15,109.28,24208.0,97.201,97.2365,96.9523,97.0677,24208.0
2018-01-31 13:00:00,109.33,109.79,109.22,109.7,27859.0,97.1122,97.5208,97.0145,97.4408,27859.0
2018-01-31 13:30:00,109.71,109.71,109.3,109.44,16095.0,97.4497,97.4497,97.0855,97.2099,16095.0
2018-01-31 14:00:00,109.44,110.31,109.44,110.07,68504.0,97.2099,97.9826,97.2099,97.7695,68504.0
2018-01-31 14:30:00,110.04,110.06,109.36,109.77,40884.0,97.7428,97.7606,97.1388,97.503,40884.0
2018-01-31 15:00:00,109.7,109.78,109.31,109.62,34781.0,97.4408,97.5119,97.0944,97.3698,34781.0
2018-01-31 15:30:00,109.57,110.02,109.57,109.8,135957.0,97.3253,97.7251,97.3253,97.5296,135957.0
2018-02-01 09:30:00,109.27,111.07,109.07,110.91,97163.0,97.0589,98.6577,96.8812,98.5156,97163.0
2018-02-01 10:00:00,110.99,112.21,110.7,111.52,143361.0,98.5867,99.6703,98.3291,99.0574,143361.0
2018-02-01 10:30:00,111.54,113.12,111.43,112.55,92740.0,99.0752,100.4786,98.9775,99.9723,92740.0
2018-02-01 11:00:00,112.45,112.54,111.99,111.99,45544.0,99.8835,99.9634,99.4749,99.4749,45544.0
2018-02-01 11:30:00,112.09,112.34,111.83,112.03,44221.0,99.5637,99.7858,99.3328,99.5104,44221.0
2018-02-01 12:00:00,112.1,112.24,111.44,112.0,55241.0,99.5726,99.697,98.9864,99.4838,55241.0
2018-02-01 12:30:00,112.06,112.08,111.39,111.53,68775.0,99.5371,99.5548,98.942,99.0663,68775.0
2018-02-01 13:00:00,111.61,111.93,111.36,111.93,94736.0,99.1374,99.4216,98.9153,99.4216,94736.0
2018-02-01 13:30:00,111.87,111.94,111.22,111.39,45229.0,99.3683,99.4305,98.7909,98.942,45229.0
2018-02-01 14:00:00,111.4,111.71,111.11,111.49,28562.0,98.9508,99.2262,98.6932,99.0308,28562.0
2018-02-01 14:30:00,111.54,111.79,111.42,111.76,34756.0,99.0752,99.2973,98.9686,99.2706,34756.0
2018-02-01 15:00:00,111.73,111.8,111.36,111.38,42658.0,99.244,99.3061,98.9153,98.9331,42658.0
2018-02-01 15:30:00,111.38,111.38,110.77,111.15,171147.0,98.9331,98.9331,98.3912,98.7288,171147.0
2018-02-02 09:30:00,110.04,110.18,107.83,108.34,87833.0,97.7428,97.8672,95.7798,96.2328,87833.0
2018-02-02 10:00:00,108.44,108.46,107.14,107.4,83417.0,96.3216,96.3394,95.1669,95.3978,83417.0
2018-02-02 10:30:00,107.44,108.51,107.2,108.07,90430.0,95.4334,96.3838,95.2202,95.993,90430.0
2018-02-02 11:00:00,108.08,109.03,107.98,108.59,59921.0,96.0019,96.8457,95.913,96.4549,59921.0
2018-02-02 11:30:00,108.54,109.04,108.06,108.57,87377.0,96.4104,96.8546,95.9841,96.4371,87377.0
2018-02-02 12:00:00,108.61,109.01,108.35,108.96,54321.0,96.4726,96.8279,96.2417,96.7835,54321.0
2018-02-02 12:30:00,108.91,109.12,108.7,108.76,74114.0,96.7391,96.9256,96.5526,96.6059,74114.0
2018-02-02 13:00:00,108.74,108.84,108.43,108.57,23881.0,96.5881,96.6769,96.3127,96.4371,23881.0
2018-02-02 13:30:00,108.65,108.86,108.11,108.21,69197.0,96.5082,96.6947,96.0285,96.1173,69197.0
2018-02-02 14:00:00,108.12,108.15,107.35,107.42,64310.0,96.0374,96.064,95.3534,95.4156,64310.0
2018-02-02 14:30:00,107.64,107.99,107.3,107.54,60175.0,95.611,95.9219,95.309,95.5222,60175.0
2018-02-02 15:00:00,107.54,107.62,107.02,107.05,43018.0,95.5222,95.5933,95.0603,95.087,43018.0
2018-02-02 15:30:00,107.05,107.19,106.47,106.52,135241.0,95.087,95.2113,94.5718,94.6162,135241.0
2018-02-05 09:30:00,106.09,106.29,105.1,105.69,124760.0,94.2342,94.4119,93.3549,93.8789,124760.0
2018-02-05 10:00:00,105.58,107.3,105.48,107.15,81969.0,93.7812,95.309,93.6924,95.1758,81969.0
2018-02-05 10:30:00,107.08,107.15,106.24,106.46,62081.0,95.1136,95.1758,94.3675,94.5629,62081.0
2018-02-05 11:00:00,106.51,106.62,105.9,106.27,55726.0,94.6073,94.705,94.0655,94.3941,55726.0
2018-02-05 11:30:00,106.18,106.24,105.78,106.14,55403.0,94.3142,94.3675,93.9589,94.2786,55403.0
2018-02-05 12:00:00,106.21,106.21,105.5,105.78,47165.0,94.3408,94.3408,93.7102,93.9589,47165.0
2018-02-05 12:30:00,105.82,106.26,105.74,105.96,17357.0,93.9944,94.3852,93.9234,94.1188,17357.0
2018-02-05 13:00:00,105.95,105.95,104.9,105.25,39649.0,94.1099,94.1099,93.1772,93.4881,39649.0
2018-02-05 13:30:00,105.31,105.63,104.97,105.48,31577.0,93.5414,93.8256,93.2394,93.6924,31577.0
2018-02-05 14:00:00,105.53,105.55,104.37,104.48,61207.0,93.7368,93.7546,92.7065,92.8042,61207.0
2018-02-05 14:30:00,104.4,104.55,103.8,104.05,76364.0,92.7331,92.8663,92.2001,92.4222,76364.0
2018-02-05 15:00:00,103.95,104.38,102.5,103.87,175292.0,92.3334,92.7153,91.0454,92.2623,175292.0
2018-02-05 15:30:00,103.88,104.04,101.19,101.22,292762.0,92.2712,92.4133,89.8818,89.9085,292762.0
2018-02-06 09:30:00,99.12,103.06,98.73,101.88,228567.0,88.0431,91.5428,87.6967,90.4947,228567.0
2018-02-06 10:00:00,101.75,102.35,100.48,101.48,111273.0,90.3792,90.9122,89.2512,90.1394,111273.0
2018-02-06 10:30:00,101.5,102.47,100.32,101.6,124987.0,90.1572,91.0188,89.109,90.246,124987.0
2018-02-06 11:00:00,101.5,101.82,100.86,101.15,78747.0,90.1572,90.4414,89.5887,89.8463,78747.0
2018-02-06 11:30:00,101.02,101.89,100.43,101.73,82960.0,89.7308,90.5036,89.2068,90.3615,82960.0
2018-02-06 12:00:00,101.73,103.02,101.64,103.01,63524.0,90.3615,91.5073,90.2815,91.4984,63524.0
2018-02-06 12:30:00,103.03,103.57,102.1,102.67,77226.0,91.5162,91.9959,90.6901,91.1964,77226.0
2018-02-06 13:00:00,102.67,103.34,102.15,103.34,84492.0,91.1964,91.7916,90.7345,91.7916,84492.0
2018-02-06 13:30:00,103.38,103.38,102.31,102.57,67319.0,91.8271,91.8271,90.8767,91.1076,67319.0
2018-02-06 14:00:00,102.59,103.01,102.08,102.45,50375.0,91.1254,91.4984,90.6724,91.001,50375.0
2018-02-06 14:30:00,102.33,104.11,102.33,104.01,49805.0,90.8944,92.4755,90.8944,92.3867,49805.0
2018-02-06 15:00:00,104.0,104.88,103.94,104.7,77089.0,92.3778,93.1595,92.3245,92.9996,77089.0
2018-02-06 15:30:00,104.67,105.3,104.24,105.21,216637.0,92.9729,93.5325,92.591,93.4526,216637.0
2018-02-07 09:30:00,104.37,104.79,103.01,104.01,79647.0,92.7065,93.0795,91.4984,92.3867,79647.0
2018-02-07 10:00:00,104.08,104.64,103.61,103.61,59614.0,92.4489,92.9463,92.0314,92.0314,59614.0
2018-02-07 10:30:00,103.74,105.43,103.64,104.87,76386.0,92.1469,93.648,92.058,93.1506,76386.0
2018-02-07 11:00:00,105.05,105.4,104.73,105.11,40510.0,93.3105,93.6213,93.0262,93.3638,40510.0
2018-02-07 11:30:00,104.94,104.98,104.3,104.53,38530.0,93.2128,93.2483,92.6443,92.8486,38530.0
2018-02-07 12:00:00,104.59,104.92,103.84,103.96,52363.0,92.9019,93.195,92.2357,92.3423,52363.0
2018-02-07 12:30:00,103.96,104.09,103.41,103.51,34405.0,92.3423,92.4577,91.8537,91.9426,34405.0
2018-02-07 13:00:00,103.57,103.66,102.07,102.86,65661.0,91.9959,92.0758,90.6635,91.3652,65661.0
2018-02-07 13:30:00,102.84,103.32,102.66,102.91,49317.0,91.3474,91.7738,91.1875,91.4096,49317.0
2018-02-07 14:00:00,102.88,103.51,102.3,103.4,75722.0,91.383,91.9426,90.8678,91.8448,75722.0
2018-02-07 14:30:00,103.39,103.46,102.24,102.64,73358.0,91.836,91.8981,90.8145,91.1698,73358.0
2018-02-07 15:00:00,102.69,103.84,102.66,103.61,75760.0,91.2142,92.2357,91.1875,92.0314,75760.0
2018-02-07 15:30:00,103.63,103.78,102.61,102.63,342472.0,92.0491,92.1824,91.1431,91.1609,342472.0
2018-02-08 09:30:00,103.01,103.84,102.15,102.33,78147.0,91.4984,92.2357,90.7345,90.8944,78147.0
2018-02-08 10:00:00,102.35,102.99,101.68,101.86,69755.0,90.9122,91.4807,90.3171,90.4769,69755.0
2018-02-08 10:30:00,101.66,101.8,99.96,100.56,131024.0,90.2993,90.4237,88.7893,89.3222,131024.0
2018-02-08 11:00:00,100.58,101.15,98.96,99.19,133494.0,89.34,89.8463,87.901,88.1053,133494.0
2018-02-08 11:30:00,99.16,99.93,99.16,99.82,78288.0,88.0787,88.7626,88.0787,88.6649,78288.0
2018-02-08 12:00:00,99.74,99.9,98.24,98.7,48406.0,88.5939,88.736,87.2615,87.6701,48406.0
2018-02-08 12:30:00,98.75,98.88,97.58,97.94,98599.0,87.7145,87.83,86.6752,86.995,98599.0
2018-02-08 13:00:00,97.91,99.3,97.58,98.67,130920.0,86.9684,88.203,86.6752,87.6434,130920.0
2018-02-08 13:30:00,98.63,100.2,98.6,99.6,76760.0,87.6079,89.0025,87.5813,88.4695,76760.0
2018-02-08 14:00:00,99.64,99.8,98.86,99.09,116938.0,88.505,88.6472,87.8122,88.0165,116938.0
2018-02-08 14:30:00,99.0,99.31,98.57,98.85,103142.0,87.9366,88.2119,87.5546,87.8033,103142.0
2018-02-08 15:00:00,98.89,99.2,98.43,98.7,105887.0,87.8389,88.1142,87.4303,87.6701,105887.0
2018-02-08 15:30:00,98.61,99.4,98.2,98.55,518905.0,87.5901,88.2919,87.226,87.5368,518905.0
2018-02-09 09:30:00,99.71,100.5,97.6,100.2,166174.0,88.5672,89.2689,86.693,89.0025,166174.0
2018-02-09 10:00:00,100.21,100.46,98.8,99.65,120364.0,89.0113,89.2334,87.7589,88.5139,120364.0
2018-02-09 10:30:00,99.67,100.26,98.0,98.6,90313.0,88.5317,89.0558,87.0483,87.5813,90313.0
2018-02-09 11:00:00,98.61,99.52,98.21,98.47,81540.0,87.5901,88.3984,87.2348,87.4658,81540.0
2018-02-09 11:30:00,98.43,99.03,97.74,97.79,74663.0,87.4303,87.9632,86.8174,86.8618,74663.0
2018-02-09 12:00:00,97.76,98.22,97.07,97.21,61623.0,86.8351,87.2437,86.2222,86.3466,61623.0
2018-02-09 12:30:00,97.21,98.03,96.49,97.77,41559.0,86.3466,87.075,85.7071,86.844,41559.0
2018-02-09 13:00:00,97.78,97.78,96.78,97.01,42842.0,86.8529,86.8529,85.9646,86.1689,42842.0
2018-02-09 13:30:00,96.98,97.84,96.12,97.35,56741.0,86.1423,86.9062,85.3784,86.4709,56741.0
2018-02-09 14:00:00,97.19,100.52,97.19,99.61,97244.0,86.3288,89.2867,86.3288,88.4784,97244.0
2018-02-09 14:30:00,99.59,100.19,99.14,99.88,70179.0,88.4606,88.9936,88.0609,88.7182,70179.0
2018-02-09 15:00:00,99.75,100.22,98.92,100.0,75677.0,88.6027,89.0202,87.8655,88.8248,75677.0
2018-02-09 15:30:00,99.97,101.81,99.84,100.86,190458.0,88.7982,90.4325,88.6827,89.5887,190458.0
2018-02-12 09:30:00,101.75,104.16,101.2,103.02,173583.0,90.3792,92.5199,89.8907,91.5073,173583.0
2018-02-12 10:00:00,103.11,103.58,101.61,102.27,105325.0,91.5873,92.0047,90.2549,90.8411,105325.0
2018-02-12 10:30:00,102.31,103.13,102.14,103.13,81222.0,90.8767,91.605,90.7257,91.605,81222.0
2018-02-12 11:00:00,103.14,103.14,102.1,102.56,55990.0,91.6139,91.6139,90.6901,91.0987,55990.0
2018-02-12 11:30:00,102.44,103.7,102.28,103.6,59704.0,90.9921,92.1113,90.85,92.0225,59704.0
2018-02-12 12:00:00,103.52,103.87,103.05,103.29,68292.0,91.9514,92.2623,91.534,91.7471,68292.0
2018-02-12 12:30:00,103.32,103.34,102.7,103.26,59757.0,91.7738,91.7916,91.2231,91.7205,59757.0
2018-02-12 13:00:00,103.34,103.43,103.05,103.31,37205.0,91.7916,91.8715,91.534,91.7649,37205.0
2018-02-12 13:30:00,103.35,104.07,103.26,103.9,35646.0,91.8004,92.44,91.7205,92.289,35646.0
2018-02-12 14:00:00,104.04,104.14,103.51,104.05,75375.0,92.4133,92.5022,91.9426,92.4222,75375.0
2018-02-12 14:30:00,104.05,104.49,104.0,104.06,53472.0,92.4222,92.813,92.3778,92.4311,53472.0
2018-02-12 15:00:00,104.08,104.75,104.06,104.63,82511.0,92.4489,93.044,92.4311,92.9374,82511.0
2018-02-12 15:30:00,104.71,104.81,103.68,103.91,213952.0,93.0085,93.0973,92.0936,92.2979,213952.0
2018-02-13 09:30:00,103.31,104.33,103.1,103.5,264320.0,91.7649,92.6709,91.5784,91.9337,264320.0
2018-02-13 10:00:00,103.5,103.57,102.86,103.04,245350.0,91.9337,91.9959,91.3652,91.5251,245350.0
2018-02-13 10:30:00,103.06,103.49,102.77,103.42,96713.0,91.5428,91.9248,91.2853,91.8626,96713.0
2018-02-13 11:00:00,103.4,103.42,102.9,102.98,60055.0,91.8448,91.8626,91.4007,91.4718,60055.0
2018-02-13 11:30:00,102.98,103.18,102.77,103.09,80658.0,91.4718,91.6494,91.2853,91.5695,80658.0
2018-02-13 12:00:00,103.1,103.5,102.98,103.05,50515.0,91.5784,91.9337,91.4718,91.534,50515.0
2018-02-13 12:30:00,103.08,103.08,102.8,102.84,169419.0,91.5606,91.5606,91.3119,91.3474,169419.0
2018-02-13 13:00:00,102.77,103.44,102.75,103.26,76267.0,91.2853,91.8804,91.2675,91.7205,76267.0
2018-02-13 13:30:00,103.34,103.73,103.19,103.7,38003.0,91.7916,92.138,91.6583,92.1113,38003.0
2018-02-13 14:00:00,103.7,104.37,103.67,103.89,52342.0,92.1113,92.7065,92.0847,92.2801,52342.0
2018-02-13 14:30:00,103.93,104.25,103.69,104.22,44392.0,92.3156,92.5999,92.1024,92.5732,44392.0
2018-02-13 15:00:00,104.2,104.61,104.0,104.55,67999.0,92.5554,92.9196,92.3778,92.8663,67999.0
2018-02-13 15:30:00,104.55,104.62,104.09,104.22,211908.0,92.8663,92.9285,92.4577,92.5732,211908.0
2018-02-14 09:30:00,103.09,105.23,102.89,104.53,130608.0,92.0722,93.9835,91.8936,93.3583,130608.0
2018-02-14 10:00:00,104.55,106.11,104.33,105.55,75272.0,93.3762,94.7694,93.1797,94.2693,75272.0
2018-02-14 10:30:00,105.7,105.73,104.92,105.48,61037.0,94.4033,94.43,93.7066,94.2068,61037.0
2018-02-14 11:00:00,105.55,105.75,104.98,105.59,58539.0,94.2693,94.4479,93.7602,94.305,58539.0
2018-02-14 11:30:00,105.62,106.16,105.46,105.72,65169.0,94.3318,94.8141,94.1889,94.4211,65169.0
2018-02-14 12:00:00,105.74,106.0,105.41,105.67,41348.0,94.439,94.6712,94.1442,94.3765,41348.0
2018-02-14 12:30:00,105.63,105.94,105.26,105.52,52259.0,94.3407,94.6176,94.0103,94.2425,52259.0
2018-02-14 13:00:00,105.5,105.85,105.28,105.48,86383.0,94.2246,94.5372,94.0281,94.2068,86383.0
2018-02-14 13:30:00,105.48,106.73,105.42,106.52,89122.0,94.2068,95.3232,94.1532,95.1356,89122.0
2018-02-14 14:00:00,106.51,107.33,106.4,107.1,117178.0,95.1267,95.859,95.0284,95.6536,117178.0
2018-02-14 14:30:00,107.09,107.22,106.79,107.07,113859.0,95.6447,95.7608,95.3768,95.6268,113859.0
2018-02-14 15:00:00,107.11,108.43,107.11,108.23,196118.0,95.6626,96.8415,95.6626,96.6629,196118.0
2018-02-14 15:30:00,108.2,108.2,107.29,107.46,393844.0,96.6361,96.6361,95.8233,95.9752,393844.0
2018-02-15 09:30:00,108.75,109.06,106.26,107.84,201719.0,97.1273,97.4042,94.9034,96.3145,201719.0
2018-02-15 10:00:00,107.83,107.88,106.52,106.52,118090.0,96.3056,96.3503,95.1356,95.1356,118090.0
2018-02-15 10:30:00,106.6,106.61,103.8,103.81,242830.0,95.2071,95.216,92.7063,92.7153,242830.0
2018-02-15 11:00:00,103.87,105.6,103.71,105.57,190298.0,92.7688,94.3139,92.6259,94.2871,190298.0
2018-02-15 11:30:00,105.61,105.62,104.75,104.97,146638.0,94.3229,94.3318,93.5548,93.7513,146638.0
2018-02-15 12:00:00,105.02,105.48,104.65,105.39,74758.0,93.7959,94.2068,93.4655,94.1264,74758.0
2018-02-15 12:30:00,105.38,106.16,105.35,106.15,46150.0,94.1175,94.8141,94.0907,94.8052,46150.0
2018-02-15 13:00:00,106.2,106.77,106.17,106.17,77830.0,94.8498,95.3589,94.823,94.823,77830.0
2018-02-15 13:30:00,106.26,107.19,106.11,107.18,55565.0,94.9034,95.734,94.7694,95.7251,55565.0
2018-02-15 14:00:00,107.16,107.75,106.86,107.13,86427.0,95.7072,96.2342,95.4393,95.6804,86427.0
2018-02-15 14:30:00,107.17,108.26,107.09,108.25,143390.0,95.7161,96.6897,95.6447,96.6807,143390.0
2018-02-15 15:00:00,108.24,109.29,108.22,109.03,142829.0,96.6718,97.6096,96.6539,97.3774,142829.0
2018-02-15 15:30:00,109.0,109.14,108.43,108.91,408467.0,97.3506,97.4756,96.8415,97.2702,408467.0
2018-02-16 09:30:00,108.65,110.77,108.47,110.55,206085.0,97.038,98.9314,96.8772,98.7349,206085.0
2018-02-16 10:00:00,110.4,110.4,109.44,109.84,96352.0,98.6009,98.6009,97.7435,98.1008,96352.0
2018-02-16 10:30:00,110.0,110.37,109.65,109.79,67556.0,98.2437,98.5741,97.9311,98.0561,67556.0
2018-02-16 11:00:00,109.84,109.96,109.33,109.46,32009.0,98.1008,98.208,97.6453,97.7614,32009.0
2018-02-16 11:30:00,109.38,110.17,109.17,110.05,53861.0,97.69,98.3955,97.5024,98.2883,53861.0
2018-02-16 12:00:00,109.99,110.08,109.19,109.61,64303.0,98.2348,98.3151,97.5203,97.8954,64303.0
2018-02-16 12:30:00,109.65,109.89,109.0,109.45,45104.0,97.9311,98.1454,97.3506,97.7525,45104.0
2018-02-16 13:00:00,109.52,109.55,108.13,108.13,47089.0,97.815,97.8418,96.5735,96.5735,47089.0
2018-02-16 13:30:00,108.12,108.77,107.7,108.51,103111.0,96.5646,97.1451,96.1895,96.9129,103111.0
2018-02-16 14:00:00,108.72,108.76,107.77,108.15,146054.0,97.1005,97.1362,96.252,96.5914,146054.0
2018-02-16 14:30:00,108.11,108.32,107.64,108.16,66214.0,96.5557,96.7432,96.1359,96.6003,66214.0
2018-02-16 15:00:00,108.11,108.17,107.82,107.99,78260.0,96.5557,96.6093,96.2967,96.4485,78260.0
2018-02-16 15:30:00,107.96,108.04,107.45,107.53,363181.0,96.4217,96.4932,95.9662,96.0377,363181.0
2018-02-20 09:30:00,107.28,110.88,107.0,110.34,325893.0,95.8144,99.0296,95.5643,98.5474,325893.0
2018-02-20 10:00:00,110.34,110.63,109.48,110.4,146829.0,98.5474,98.8064,97.7793,98.6009,146829.0
2018-02-20 10:30:00,110.28,110.34,109.24,109.38,75268.0,98.4938,98.5474,97.5649,97.69,75268.0
2018-02-20 11:00:00,109.42,111.72,109.4,111.66,129241.0,97.7257,99.7799,97.7078,99.7263,129241.0
2018-02-20 11:30:00,111.67,112.08,111.41,111.97,77348.0,99.7352,100.1014,99.503,100.0031,77348.0
2018-02-20 12:00:00,112.0,112.06,111.18,111.34,58846.0,100.0299,100.0835,99.2976,99.4405,58846.0
2018-02-20 12:30:00,111.34,111.44,111.0,111.3,55525.0,99.4405,99.5298,99.1368,99.4048,55525.0
2018-02-20 13:00:00,111.27,111.35,110.63,110.7,78224.0,99.378,99.4494,98.8064,98.8689,78224.0
2018-02-20 13:30:00,110.61,111.21,110.53,111.16,45984.0,98.7885,99.3244,98.717,99.2797,45984.0
2018-02-20 14:00:00,111.23,111.5,110.91,111.28,68976.0,99.3422,99.5834,99.0564,99.3869,68976.0
2018-02-20 14:30:00,111.26,111.95,110.94,110.98,79967.0,99.369,99.9853,99.0832,99.119,79967.0
2018-02-20 15:00:00,110.99,111.15,110.1,110.81,151286.0,99.1279,99.2708,98.333,98.9671,151286.0
2018-02-20 15:30:00,110.78,110.87,110.22,110.57,321330.0,98.9403,99.0207,98.4402,98.7528,321330.0
2018-02-21 09:30:00,110.93,111.48,110.14,110.49,120614.0,99.0743,99.5655,98.3687,98.6813,120614.0
2018-02-21 10:00:00,110.58,110.82,109.51,110.63,234794.0,98.7617,98.9761,97.8061,98.8064,234794.0
2018-02-21 10:30:00,110.61,110.7,109.8,110.39,47512.0,98.7885,98.8689,98.0651,98.592,47512.0
2018-02-21 11:00:00,110.44,110.5,109.88,110.17,40138.0,98.6367,98.6903,98.1365,98.3955,40138.0
2018-02-21 11:30:00,110.16,110.73,110.04,110.6,50926.0,98.3866,98.8957,98.2794,98.7796,50926.0
2018-02-21 12:00:00,110.59,110.67,109.51,109.89,65230.0,98.7706,98.8421,97.8061,98.1454,65230.0
2018-02-21 12:30:00,109.9,109.95,109.24,109.7,54492.0,98.1544,98.199,97.5649,97.9758,54492.0
2018-02-21 13:00:00,109.73,110.03,109.61,109.98,35368.0,98.0025,98.2705,97.8954,98.2258,35368.0
2018-02-21 13:30:00,110.01,110.25,109.92,110.21,29551.0,98.2526,98.467,98.1722,98.4312,29551.0
2018-02-21 14:00:00,110.24,110.93,110.01,110.19,111110.0,98.458,99.0743,98.2526,98.4134,111110.0
2018-02-21 14:30:00,110.22,110.74,110.11,110.66,87973.0,98.4402,98.9046,98.3419,98.8332,87973.0
2018-02-21 15:00:00,110.6,110.69,109.84,110.53,110417.0,98.7796,98.8599,98.1008,98.717,110417.0
2018-02-21 15:30:00,110.56,110.9,109.62,109.67,188576.0,98.7438,99.0475,97.9043,97.949,188576.0
2018-02-22 09:30:00,111.67,111.9,108.41,108.88,148696.0,99.7352,99.9406,96.8236,97.2434,148696.0
2018-02-22 10:00:00,108.89,109.61,108.57,108.93,117305.0,97.2523,97.8954,96.9665,97.288,117305.0
2018-02-22 10:30:00,109.06,109.22,108.29,108.37,59686.0,97.4042,97.5471,96.7164,96.7879,59686.0
2018-02-22 11:00:00,108.49,109.7,108.49,109.18,131882.0,96.8951,97.9758,96.8951,97.5113,131882.0
2018-02-22 11:30:00,109.15,109.25,108.71,108.98,52407.0,97.4845,97.5738,97.0916,97.3327,52407.0
2018-02-22 12:00:00,109.03,109.23,108.94,108.99,62538.0,97.3774,97.556,97.297,97.3416,62538.0
2018-02-22 12:30:00,109.05,109.36,108.9,109.25,58130.0,97.3952,97.6721,97.2613,97.5738,58130.0
2018-02-22 13:00:00,109.27,109.36,108.95,108.96,39415.0,97.5917,97.6721,97.3059,97.3148,39415.0
2018-02-22 13:30:00,108.97,109.23,108.55,109.05,91096.0,97.3238,97.556,96.9487,97.3952,91096.0
2018-02-22 14:00:00,109.04,109.28,108.86,109.28,93527.0,97.3863,97.6006,97.2255,97.6006,93527.0
2018-02-22 14:30:00,109.27,109.27,108.41,108.49,41392.0,97.5917,97.5917,96.8236,96.8951,41392.0
2018-02-22 15:00:00,108.42,109.11,108.29,108.83,66008.0,96.8326,97.4488,96.7164,97.1987,66008.0
2018-02-22 15:30:00,108.81,109.05,108.59,108.87,141756.0,97.1809,97.3952,96.9844,97.2345,141756.0
2018-02-23 09:30:00,109.93,110.37,109.34,109.6,52860.0,98.1812,98.5741,97.6542,97.8864,52860.0
2018-02-23 10:00:00,109.74,109.74,108.76,108.76,50074.0,98.0115,98.0115,97.1362,97.1362,50074.0
2018-02-23 10:30:00,108.89,109.26,108.72,109.07,40756.0,97.2523,97.5828,97.1005,97.4131,40756.0
2018-02-23 11:00:00,109.07,109.38,109.02,109.25,40180.0,97.4131,97.69,97.3684,97.5738,40180.0
2018-02-23 11:30:00,109.23,109.5,108.96,109.15,43291.0,97.556,97.7971,97.3148,97.4845,43291.0
2018-02-23 12:00:00,109.16,109.59,109.11,109.3,26125.0,97.4935,97.8775,97.4488,97.6185,26125.0
2018-02-23 12:30:00,109.38,109.4,109.09,109.33,26347.0,97.69,97.7078,97.4309,97.6453,26347.0
2018-02-23 13:00:00,109.33,109.5,108.91,109.39,169073.0,97.6453,97.7971,97.2702,97.6989,169073.0
2018-02-23 13:30:00,109.38,109.38,109.07,109.22,71521.0,97.69,97.69,97.4131,97.5471,71521.0
2018-02-23 14:00:00,109.2,109.43,109.09,109.41,23517.0,97.5292,97.7346,97.4309,97.7167,23517.0
2018-02-23 14:30:00,109.4,109.84,109.28,109.6,54157.0,97.7078,98.1008,97.6006,97.8864,54157.0
2018-02-23 15:00:00,109.53,110.51,109.52,110.45,49843.0,97.8239,98.6992,97.815,98.6456,49843.0
2018-02-23 15:30:00,110.47,110.66,110.34,110.46,158068.0,98.6635,98.8332,98.5474,98.6545,158068.0
2018-02-26 09:30:00,111.19,112.1,111.19,111.98,60412.0,99.3065,100.1193,99.3065,100.0121,60412.0
2018-02-26 10:00:00,112.05,112.49,111.99,112.29,54050.0,100.0746,100.4676,100.021,100.2889,54050.0
2018-02-26 10:30:00,112.34,112.34,111.78,111.86,48200.0,100.3336,100.3336,99.8335,99.9049,48200.0
2018-02-26 11:00:00,111.85,112.39,111.78,112.39,55010.0,99.896,100.3783,99.8335,100.3783,55010.0
2018-02-26 11:30:00,112.42,112.73,112.41,112.66,43435.0,100.4051,100.6819,100.3961,100.6194,43435.0
2018-02-26 12:00:00,112.68,113.17,112.6,113.17,51374.0,100.6373,101.0749,100.5658,101.0749,51374.0
2018-02-26 12:30:00,113.17,113.81,113.16,113.79,34382.0,101.0749,101.6465,101.066,101.6286,34382.0
2018-02-26 13:00:00,113.8,113.91,113.39,113.56,44126.0,101.6376,101.7358,101.2714,101.4232,44126.0
2018-02-26 13:30:00,113.56,113.77,113.47,113.75,22158.0,101.4232,101.6108,101.3428,101.5929,22158.0
2018-02-26 14:00:00,113.73,114.15,113.69,114.11,52901.0,101.575,101.9502,101.5393,101.9144,52901.0
2018-02-26 14:30:00,114.06,114.24,113.92,114.16,40502.0,101.8698,102.0305,101.7447,101.9591,40502.0
2018-02-26 15:00:00,114.19,114.58,114.16,114.49,53724.0,101.9859,102.3342,101.9591,102.2538,53724.0
2018-02-26 15:30:00,114.48,114.72,114.2,114.67,199670.0,102.2449,102.4592,101.9948,102.4146,199670.0
2018-02-27 09:30:00,114.47,114.81,113.86,114.14,50283.0,102.236,102.5396,101.6912,101.9412,50283.0
2018-02-27 10:00:00,114.12,115.61,114.03,115.38,39192.0,101.9234,103.2541,101.843,103.0487,39192.0
2018-02-27 10:30:00,115.38,115.57,113.91,114.1,48600.0,103.0487,103.2184,101.7358,101.9055,48600.0
2018-02-27 11:00:00,114.09,114.43,113.87,113.92,24372.0,101.8966,102.2002,101.7001,101.7447,24372.0
2018-02-27 11:30:00,113.84,114.02,113.04,113.58,67256.0,101.6733,101.8341,100.9588,101.4411,67256.0
2018-02-27 12:00:00,113.51,113.9,113.14,113.35,29757.0,101.3786,101.7269,101.0481,101.2357,29757.0
2018-02-27 12:30:00,113.36,113.69,113.17,113.69,19357.0,101.2446,101.5393,101.0749,101.5393,19357.0
2018-02-27 13:00:00,113.65,113.97,113.41,113.46,35351.0,101.5036,101.7894,101.2892,101.3339,35351.0
2018-02-27 13:30:00,113.46,113.72,113.22,113.71,22333.0,101.3339,101.5661,101.1196,101.5572,22333.0
2018-02-27 14:00:00,113.72,113.98,113.37,113.92,34360.0,101.5661,101.7983,101.2535,101.7447,34360.0
2018-02-27 14:30:00,113.91,114.21,113.74,114.04,25856.0,101.7358,102.0037,101.584,101.8519,25856.0
2018-02-27 15:00:00,114.0,114.12,113.32,113.55,35038.0,101.8162,101.9234,101.2089,101.4143,35038.0
2018-02-27 15:30:00,113.6,113.94,113.41,113.49,172609.0,101.4589,101.7626,101.2892,101.3607,172609.0
2018-02-28 09:30:00,114.19,114.63,113.32,113.9,29094.0,101.9859,102.3789,101.2089,101.7269,29094.0
2018-02-28 10:00:00,113.99,114.35,113.66,114.02,17807.0,101.8073,102.1288,101.5125,101.8341,17807.0
2018-02-28 10:30:00,114.14,114.44,113.57,113.95,50331.0,101.9412,102.2092,101.4321,101.7715,50331.0
2018-02-28 11:00:00,113.94,113.94,113.28,113.81,26407.0,101.7626,101.7626,101.1731,101.6465,26407.0
2018-02-28 11:30:00,113.95,114.0,113.14,113.59,34447.0,101.7715,101.8162,101.0481,101.45,34447.0
2018-02-28 12:00:00,113.67,114.04,113.64,113.82,40839.0,101.5215,101.8519,101.4947,101.6554,40839.0
2018-02-28 12:30:00,113.83,114.55,113.68,114.32,18900.0,101.6644,102.3074,101.5304,102.102,18900.0
2018-02-28 13:00:00,114.34,114.46,113.98,114.37,17461.0,102.1199,102.227,101.7983,102.1466,17461.0
2018-02-28 13:30:00,114.47,114.63,114.18,114.63,18283.0,102.236,102.3789,101.977,102.3789,18283.0
2018-02-28 14:00:00,114.62,115.0,114.58,114.85,22984.0,102.3699,102.7093,102.3342,102.5753,22984.0
2018-02-28 14:30:00,114.71,114.73,114.05,114.15,36349.0,102.4503,102.4682,101.8608,101.9502,36349.0
2018-02-28 15:00:00,114.19,114.28,113.84,114.04,33863.0,101.9859,102.0663,101.6733,101.8519,33863.0
2018-02-28 15:30:00,114.02,114.17,113.01,113.32,192308.0,101.8341,101.968,100.932,101.2089,192308.0
2018-03-01 09:30:00,112.92,113.3,111.58,111.76,97178.0,100.8516,101.191,99.6548,99.8156,97178.0
2018-03-01 10:00:00,111.61,113.54,111.43,113.47,62233.0,99.6816,101.4054,99.5209,101.3428,62233.0
2018-03-01 10:30:00,113.54,114.11,113.23,113.29,56378.0,101.4054,101.9144,101.1285,101.1821,56378.0
2018-03-01 11:00:00,113.34,114.21,113.13,113.77,24397.0,101.2267,102.0037,101.0392,101.6108,24397.0
2018-03-01 11:30:00,113.85,114.69,113.72,114.54,29409.0,101.6822,102.4324,101.5661,102.2985,29409.0
2018-03-01 12:00:00,114.54,114.63,113.26,113.47,30457.0,102.2985,102.3789,101.1553,101.3428,30457.0
2018-03-01 12:30:00,113.35,113.63,113.05,113.34,22130.0,101.2357,101.4857,100.9677,101.2267,22130.0
2018-03-01 13:00:00,113.2,113.2,112.31,112.82,21856.0,101.1017,101.1017,100.3068,100.7623,21856.0
2018-03-01 13:30:00,112.65,112.72,111.44,111.44,28181.0,100.6105,100.673,99.5298,99.5298,28181.0
2018-03-01 14:00:00,111.42,111.5,110.25,110.98,61706.0,99.5119,99.5834,98.467,99.119,61706.0
2018-03-01 14:30:00,111.06,111.38,110.5,111.1,45581.0,99.1904,99.4762,98.6903,99.2261,45581.0
2018-03-01 15:00:00,111.0,111.99,110.58,111.71,52564.0,99.1368,100.021,98.7617,99.7709,52564.0
2018-03-01 15:30:00,111.79,111.92,110.85,111.2,230290.0,99.8424,99.9585,99.0028,99.3154,230290.0
2018-03-02 09:30:00,110.09,111.16,109.44,110.63,62748.0,98.3241,99.2797,97.7435,98.8064,62748.0
2018-03-02 10:00:00,110.74,111.05,110.24,110.36,54040.0,98.9046,99.1815,98.458,98.5652,54040.0
2018-03-02 10:30:00,110.27,110.68,109.71,109.89,24875.0,98.4848,98.851,97.9847,98.1454,24875.0
2018-03-02 11:00:00,109.81,110.39,109.39,110.38,24172.0,98.074,98.592,97.6989,98.5831,24172.0
2018-03-02 11:30:00,110.34,110.93,109.88,110.9,20504.0,98.5474,99.0743,98.1365,99.0475,20504.0
2018-03-02 12:00:00,110.85,111.85,110.56,111.85,43547.0,99.0028,99.896,98.7438,99.896,43547.0
2018-03-02 12:30:00,111.89,112.51,111.64,112.36,21849.0,99.9317,100.4854,99.7084,100.3515,21849.0
2018-03-02 13:00:00,112.37,112.54,111.83,111.9,36539.0,100.3604,100.5122,99.8781,99.9406,36539.0
2018-03-02 13:30:00,111.91,112.08,111.47,111.7,23804.0,99.9496,100.1014,99.5566,99.762,23804.0
2018-03-02 14:00:00,111.83,112.69,111.76,112.21,35072.0,99.8781,100.6462,99.8156,100.2175,35072.0
2018-03-02 14:30:00,112.24,112.71,112.09,112.09,30656.0,100.2443,100.6641,100.1103,100.1103,30656.0
2018-03-02 15:00:00,112.05,112.41,111.8,112.3,51275.0,100.0746,100.3961,99.8513,100.2979,51275.0
2018-03-02 15:30:00,112.32,113.28,112.31,113.01,97616.0,100.3157,101.1731,100.3068,100.932,97616.0
2018-03-05 09:30:00,112.61,113.25,112.24,112.24,36799.0,100.5747,101.1463,100.2443,100.2443,36799.0
2018-03-05 10:00:00,112.41,112.47,111.79,112.28,24225.0,100.3961,100.4497,99.8424,100.28,24225.0
2018-03-05 10:30:00,112.26,113.21,112.2,113.21,25976.0,100.2622,101.1106,100.2086,101.1106,25976.0
2018-03-05 11:00:00,113.11,113.8,113.06,113.7,30103.0,101.0213,101.6376,100.9767,101.5483,30103.0
2018-03-05 11:30:00,113.6,114.91,113.6,114.69,56995.0,101.4589,102.6289,101.4589,102.4324,56995.0
2018-03-05 12:00:00,114.72,114.86,114.36,114.62,32218.0,102.4592,102.5843,102.1377,102.3699,32218.0
2018-03-05 12:30:00,114.68,115.07,114.46,114.8,34784.0,102.4235,102.7718,102.227,102.5307,34784.0
2018-03-05 13:00:00,114.82,115.13,114.55,114.57,12531.0,102.5486,102.8254,102.3074,102.3253,12531.0
2018-03-05 13:30:00,114.6,114.81,114.27,114.42,18493.0,102.3521,102.5396,102.0573,102.1913,18493.0
2018-03-05 14:00:00,114.45,114.61,113.94,114.12,15203.0,102.2181,102.361,101.7626,101.9234,15203.0
2018-03-05 14:30:00,114.22,114.69,114.16,114.69,23202.0,102.0127,102.4324,101.9591,102.4324,23202.0
2018-03-05 15:00:00,114.69,114.92,114.24,114.24,38829.0,102.4324,102.6379,102.0305,102.0305,38829.0
2018-03-05 15:30:00,114.28,114.57,113.82,113.83,103602.0,102.0663,102.3253,101.6554,101.6644,103602.0
2018-03-06 09:30:00,114.77,115.81,114.19,115.31,79568.0,102.5039,103.4327,101.9859,102.9862,79568.0
2018-03-06 10:00:00,115.33,115.77,114.93,115.63,42548.0,103.004,103.397,102.6468,103.272,42548.0
2018-03-06 10:30:00,115.65,116.72,115.35,115.39,97927.0,103.2898,104.2455,103.0219,103.0576,97927.0
2018-03-06 11:00:00,115.37,115.8,114.66,114.8,41619.0,103.0398,103.4238,102.4057,102.5307,41619.0
2018-03-06 11:30:00,114.85,115.38,114.68,115.36,25099.0,102.5753,103.0487,102.4235,103.0308,25099.0
2018-03-06 12:00:00,115.37,115.8,114.91,115.66,26483.0,103.0398,103.4238,102.6289,103.2988,26483.0
2018-03-06 12:30:00,115.56,116.57,115.51,116.39,34471.0,103.2095,104.1115,103.1648,103.9508,34471.0
2018-03-06 13:00:00,116.4,116.61,116.21,116.27,29307.0,103.9597,104.1472,103.79,103.8436,29307.0
2018-03-06 13:30:00,116.2,116.29,115.38,115.57,28141.0,103.7811,103.8614,103.0487,103.2184,28141.0
2018-03-06 14:00:00,115.61,116.06,115.44,115.82,45874.0,103.2541,103.656,103.1023,103.4417,45874.0
2018-03-06 14:30:00,115.82,116.5,115.82,116.3,35010.0,103.4417,104.049,103.4417,103.8704,35010.0
2018-03-06 15:00:00,116.24,116.51,115.99,116.44,93648.0,103.8168,104.0579,103.5935,103.9954,93648.0
2018-03-06 15:30:00,116.46,116.63,115.93,116.05,118495.0,104.0133,104.1651,103.5399,103.6471,118495.0
2018-03-07 09:30:00,115.3,117.69,115.14,115.74,146499.0,102.9773,105.1118,102.8344,103.3702,146499.0
2018-03-07 10:00:00,115.74,116.96,115.56,116.64,101490.0,103.3702,104.4598,103.2095,104.174,101490.0
2018-03-07 10:30:00,116.58,117.84,116.54,117.75,107452.0,104.1204,105.2458,104.0847,105.1654,107452.0
2018-03-07 11:00:00,117.7,117.7,116.47,116.88,55286.0,105.1207,105.1207,104.0222,104.3884,55286.0
2018-03-07 11:30:00,116.95,117.27,116.2,116.2,26752.0,104.4509,104.7367,103.7811,103.7811,26752.0
2018-03-07 12:00:00,116.2,116.41,115.75,116.27,19102.0,103.7811,103.9686,103.3792,103.8436,19102.0
2018-03-07 12:30:00,116.37,116.95,116.25,116.95,20005.0,103.9329,104.4509,103.8257,104.4509,20005.0
2018-03-07 13:00:00,116.82,117.23,116.39,117.23,15963.0,104.3348,104.701,103.9508,104.701,15963.0
2018-03-07 13:30:00,117.27,117.46,117.09,117.36,22860.0,104.7367,104.9064,104.5759,104.8171,22860.0
2018-03-07 14:00:00,117.33,117.71,117.24,117.25,42878.0,104.7903,105.1297,104.7099,104.7188,42878.0
2018-03-07 14:30:00,117.31,117.43,116.79,116.88,144956.0,104.7724,104.8796,104.308,104.3884,144956.0
2018-03-07 15:00:00,116.91,117.18,116.77,116.89,82219.0,104.4152,104.6563,104.2901,104.3973,82219.0
2018-03-07 15:30:00,116.93,117.48,116.83,117.45,176698.0,104.433,104.9243,104.3437,104.8975,176698.0
2018-03-08 09:30:00,118.05,118.07,116.67,116.99,71630.0,105.4333,105.4512,104.2008,104.4866,71630.0
2018-03-08 10:00:00,116.94,117.66,116.61,117.39,37092.0,104.442,105.085,104.1472,104.8439,37092.0
2018-03-08 10:30:00,117.41,117.41,116.81,117.08,32180.0,104.8617,104.8617,104.3259,104.567,32180.0
2018-03-08 11:00:00,117.06,117.62,116.91,117.52,27509.0,104.5491,105.0493,104.4152,104.96,27509.0
2018-03-08 11:30:00,117.58,117.58,117.14,117.45,13734.0,105.0136,105.0136,104.6206,104.8975,13734.0
2018-03-08 12:00:00,117.47,117.47,116.83,117.01,8698.0,104.9153,104.9153,104.3437,104.5045,8698.0
2018-03-08 12:30:00,117.02,117.22,116.89,117.08,24268.0,104.5134,104.692,104.3973,104.567,24268.0
2018-03-08 13:00:00,117.09,117.19,116.48,116.65,16704.0,104.5759,104.6653,104.0311,104.183,16704.0
2018-03-08 13:30:00,116.56,116.8,116.36,116.68,16202.0,104.1026,104.3169,103.924,104.2098,16202.0
2018-03-08 14:00:00,116.64,116.83,116.56,116.73,20525.0,104.174,104.3437,104.1026,104.2544,20525.0
2018-03-08 14:30:00,116.7,117.05,116.5,116.91,22071.0,104.2276,104.5402,104.049,104.4152,22071.0
2018-03-08 15:00:00,116.94,117.27,116.93,117.02,21401.0,104.442,104.7367,104.433,104.5134,21401.0
2018-03-08 15:30:00,116.95,117.21,116.63,117.0,115749.0,104.4509,104.6831,104.1651,104.4956,115749.0
2018-03-09 09:30:00,117.67,118.7,117.01,118.54,68360.0,105.094,106.0139,104.5045,105.871,68360.0
2018-03-09 10:00:00,118.67,119.41,118.67,119.02,80946.0,105.9871,106.648,105.9871,106.2997,80946.0
2018-03-09 10:30:00,118.94,119.33,118.61,119.14,73392.0,106.2282,106.5765,105.9335,106.4068,73392.0
2018-03-09 11:00:00,119.16,119.57,119.02,119.41,36507.0,106.4247,106.7909,106.2997,106.648,36507.0
2018-03-09 11:30:00,119.48,119.61,119.1,119.41,30727.0,106.7105,106.8266,106.3711,106.648,30727.0
2018-03-09 12:00:00,119.43,120.02,119.43,119.87,53035.0,106.6659,107.1928,106.6659,107.0588,53035.0
2018-03-09 12:30:00,119.9,120.13,119.84,119.94,52559.0,107.0856,107.291,107.032,107.1213,52559.0
2018-03-09 13:00:00,119.97,120.56,119.94,120.45,68996.0,107.1481,107.6751,107.1213,107.5768,68996.0
2018-03-09 13:30:00,120.45,120.72,120.19,120.65,67149.0,107.5768,107.818,107.3446,107.7555,67149.0
2018-03-09 14:00:00,120.64,120.84,120.36,120.5,32720.0,107.7465,107.9252,107.4965,107.6215,32720.0
2018-03-09 14:30:00,120.58,120.62,120.18,120.6,39999.0,107.6929,107.7287,107.3357,107.7108,39999.0
2018-03-09 15:00:00,120.56,121.32,120.52,121.25,71134.0,107.6751,108.3539,107.6394,108.2913,71134.0
2018-03-09 15:30:00,121.27,121.34,120.84,121.16,166034.0,108.3092,108.3717,107.9252,108.211,166034.0
2018-03-12 09:30:00,122.0,122.95,121.2,121.75,122690.0,108.9612,109.8097,108.2467,108.7379,122690.0
2018-03-12 10:00:00,121.79,122.13,121.49,121.86,110820.0,108.7736,109.0773,108.5057,108.8361,110820.0
2018-03-12 10:30:00,121.74,121.93,121.02,121.24,36058.0,108.729,108.8987,108.0859,108.2824,36058.0
2018-03-12 11:00:00,121.25,121.57,121.21,121.32,22819.0,108.2913,108.5771,108.2556,108.3539,22819.0
2018-03-12 11:30:00,121.4,122.11,121.34,122.11,20978.0,108.4253,109.0594,108.3717,109.0594,20978.0
2018-03-12 12:00:00,122.13,122.63,122.1,122.43,27851.0,109.0773,109.5239,109.0505,109.3452,27851.0
2018-03-12 12:30:00,122.4,123.07,122.4,122.71,37953.0,109.3184,109.9168,109.3184,109.5953,37953.0
2018-03-12 13:00:00,122.72,123.11,122.43,122.6,28435.0,109.6042,109.9526,109.3452,109.4971,28435.0
2018-03-12 13:30:00,122.59,122.9,122.23,122.24,20806.0,109.4881,109.765,109.1666,109.1755,20806.0
2018-03-12 14:00:00,122.29,122.53,122.11,122.36,27403.0,109.2202,109.4345,109.0594,109.2827,27403.0
2018-03-12 14:30:00,122.37,122.45,122.12,122.33,32042.0,109.2916,109.3631,109.0684,109.2559,32042.0
2018-03-12 15:00:00,122.41,122.51,122.26,122.26,62436.0,109.3274,109.4167,109.1934,109.1934,62436.0
2018-03-12 15:30:00,122.24,122.64,122.19,122.42,118974.0,109.1755,109.5328,109.1309,109.3363,118974.0
2018-03-13 09:30:00,123.41,123.67,122.4,123.34,57316.0,110.2205,110.4527,109.3184,110.158,57316.0
2018-03-13 10:00:00,123.36,123.96,123.11,123.28,49548.0,110.1758,110.7117,109.9526,110.1044,49548.0
2018-03-13 10:30:00,123.27,123.27,122.66,122.73,55432.0,110.0955,110.0955,109.5506,109.6132,55432.0
2018-03-13 11:00:00,122.71,122.76,121.47,121.62,68379.0,109.5953,109.64,108.4878,108.6218,68379.0
2018-03-13 11:30:00,121.71,122.49,121.5,121.94,44199.0,108.7022,109.3988,108.5146,108.9076,44199.0
2018-03-13 12:00:00,121.96,121.99,121.04,121.22,61026.0,108.9255,108.9523,108.1038,108.2645,61026.0
2018-03-13 12:30:00,121.19,122.35,121.19,122.23,34158.0,108.2378,109.2738,108.2378,109.1666,34158.0
2018-03-13 13:00:00,122.22,122.39,121.96,122.06,13448.0,109.1577,109.3095,108.9255,109.0148,13448.0
2018-03-13 13:30:00,122.18,122.28,121.63,121.77,17129.0,109.1219,109.2113,108.6307,108.7558,17129.0
2018-03-13 14:00:00,121.72,121.72,121.23,121.23,24067.0,108.7111,108.7111,108.2735,108.2735,24067.0
2018-03-13 14:30:00,121.31,121.58,120.74,121.0,42580.0,108.3449,108.5861,107.8358,108.0681,42580.0
2018-03-13 15:00:00,121.12,121.22,120.2,120.37,45603.0,108.1752,108.2645,107.3536,107.5054,45603.0
2018-03-13 15:30:00,120.36,120.59,120.05,120.52,146166.0,107.4965,107.7019,107.2196,107.6394,146166.0
2018-03-14 09:30:00,121.84,121.89,120.11,120.75,91273.0,108.8183,108.8629,107.2732,107.8448,91273.0
2018-03-14 10:00:00,120.84,121.83,120.84,121.82,43824.0,107.9252,108.8094,107.9252,108.8004,43824.0
2018-03-14 10:30:00,121.64,121.79,121.21,121.58,32249.0,108.6397,108.7736,108.2556,108.5861,32249.0
2018-03-14 11:00:00,121.65,121.74,120.1,120.6,27790.0,108.6486,108.729,107.2642,107.7108,27790.0
2018-03-14 11:30:00,120.55,120.56,119.73,120.17,32033.0,107.6662,107.6751,106.9338,107.3268,32033.0
2018-03-14 12:00:00,120.16,120.37,119.84,120.2,45762.0,107.3178,107.5054,107.032,107.3536,45762.0
2018-03-14 12:30:00,120.21,120.61,119.96,119.97,36745.0,107.3625,107.7197,107.1392,107.1481,36745.0
2018-03-14 13:00:00,119.99,120.45,119.72,120.38,19190.0,107.166,107.5768,106.9249,107.5143,19190.0
2018-03-14 13:30:00,120.49,121.34,120.44,120.99,16710.0,107.6126,108.3717,107.5679,108.0591,16710.0
2018-03-14 14:00:00,121.07,121.11,120.78,120.87,22646.0,108.1306,108.1663,107.8716,107.952,22646.0
2018-03-14 14:30:00,120.86,120.98,120.19,120.55,37439.0,107.943,108.0502,107.3446,107.6662,37439.0
2018-03-14 15:00:00,120.53,120.6,120.16,120.38,38776.0,107.6483,107.7108,107.3178,107.5143,38776.0
2018-03-14 15:30:00,120.39,120.5,120.04,120.44,102219.0,107.5233,107.6215,107.2107,107.5679,102219.0
2018-03-15 09:30:00,120.56,121.66,119.84,120.67,56400.0,107.6751,108.6575,107.032,107.7733,56400.0
2018-03-15 10:00:00,120.6,121.35,120.3,121.33,36446.0,107.7108,108.3807,107.4429,108.3628,36446.0
2018-03-15 10:30:00,121.42,121.74,121.11,121.56,36562.0,108.4432,108.729,108.1663,108.5682,36562.0
2018-03-15 11:00:00,121.65,122.46,121.55,122.36,53637.0,108.6486,109.372,108.5593,109.2827,53637.0
2018-03-15 11:30:00,122.4,122.4,121.93,122.27,25417.0,109.3184,109.3184,108.8987,109.2023,25417.0
2018-03-15 12:00:00,122.32,122.33,121.73,121.75,37120.0,109.247,109.2559,108.72,108.7379,37120.0
2018-03-15 12:30:00,121.73,121.83,121.44,121.69,19209.0,108.72,108.8094,108.461,108.6843,19209.0
2018-03-15 13:00:00,121.65,121.71,121.38,121.51,18632.0,108.6486,108.7022,108.4074,108.5236,18632.0
2018-03-15 13:30:00,121.5,121.68,120.89,120.89,23852.0,108.5146,108.6754,107.9698,107.9698,23852.0
2018-03-15 14:00:00,120.87,121.25,120.76,121.13,49822.0,107.952,108.2913,107.8537,108.1842,49822.0
2018-03-15 14:30:00,121.17,121.55,121.05,121.52,21526.0,108.2199,108.5593,108.1127,108.5325,21526.0
2018-03-15 15:00:00,121.51,121.56,121.21,121.38,41392.0,108.5236,108.5682,108.2556,108.4074,41392.0
2018-03-15 15:30:00,121.37,121.41,120.8,120.8,151102.0,108.3985,108.4342,107.8894,107.8894,151102.0
2018-03-16 09:30:00,121.51,121.56,120.15,120.68,196984.0,108.5236,108.5682,107.3089,107.7823,196984.0
2018-03-16 10:00:00,120.66,121.54,120.41,121.47,44827.0,107.7644,108.5503,107.5411,108.4878,44827.0
2018-03-16 10:30:00,121.37,121.62,121.24,121.36,37616.0,108.3985,108.6218,108.2824,108.3896,37616.0
2018-03-16 11:00:00,121.28,121.37,120.76,121.13,38795.0,108.3181,108.3985,107.8537,108.1842,38795.0
2018-03-16 11:30:00,121.12,121.13,120.42,120.49,21527.0,108.1752,108.1842,107.55,107.6126,21527.0
2018-03-16 12:00:00,120.52,120.78,120.49,120.6,15043.0,107.6394,107.8716,107.6126,107.7108,15043.0
2018-03-16 12:30:00,120.59,121.01,120.52,120.96,14138.0,107.7019,108.077,107.6394,108.0323,14138.0
2018-03-16 13:00:00,120.99,121.05,120.76,120.86,10895.0,108.0591,108.1127,107.8537,107.943,10895.0
2018-03-16 13:30:00,120.93,121.02,120.73,120.87,12623.0,108.0055,108.0859,107.8269,107.952,12623.0
2018-03-16 14:00:00,120.89,121.11,120.8,121.11,42364.0,107.9698,108.1663,107.8894,108.1663,42364.0
2018-03-16 14:30:00,121.06,121.13,120.96,121.05,14150.0,108.1216,108.1842,108.0323,108.1127,14150.0
2018-03-16 15:00:00,121.05,121.13,120.8,120.9,23826.0,108.1127,108.1842,107.8894,107.9787,23826.0
2018-03-16 15:30:00,120.9,121.14,120.6,120.62,118481.0,107.9787,108.1931,107.7108,107.7287,118481.0
2018-03-19 09:30:00,118.31,118.95,116.29,116.75,467198.0,105.6656,106.2372,103.8614,104.2723,467198.0
2018-03-19 10:00:00,116.69,117.66,116.13,116.47,191257.0,104.2187,105.085,103.7185,104.0222,191257.0
2018-03-19 10:30:00,116.48,117.45,116.19,116.29,260318.0,104.0311,104.8975,103.7721,103.8614,260318.0
2018-03-19 11:00:00,116.29,116.42,114.03,114.12,221157.0,103.8614,103.9775,101.843,101.9234,221157.0
2018-03-19 11:30:00,114.2,114.2,111.34,111.58,161789.0,101.9948,101.9948,99.4405,99.6548,161789.0
2018-03-19 12:00:00,111.53,112.53,111.05,112.45,137314.0,99.6102,100.5033,99.1815,100.4318,137314.0
2018-03-19 12:30:00,112.43,112.85,111.4,112.38,137644.0,100.414,100.7891,99.4941,100.3693,137644.0
2018-03-19 13:00:00,112.3,112.72,111.56,112.59,76027.0,100.2979,100.673,99.637,100.5569,76027.0
2018-03-19 13:30:00,112.58,114.47,112.56,114.32,175961.0,100.548,102.236,100.5301,102.102,175961.0
2018-03-19 14:00:00,114.32,114.54,113.71,113.82,166790.0,102.102,102.2985,101.5572,101.6554,166790.0
2018-03-19 14:30:00,113.8,115.18,113.66,114.9,179945.0,101.6376,102.8701,101.5125,102.62,179945.0
2018-03-19 15:00:00,114.94,116.2,114.75,115.52,248294.0,102.6557,103.7811,102.486,103.1737,248294.0
2018-03-19 15:30:00,115.51,116.29,115.06,115.98,505147.0,103.1648,103.8614,102.7629,103.5846,505147.0
2018-03-20 09:30:00,115.71,116.56,114.86,116.02,391866.0,103.3434,104.1026,102.5843,103.6203,391866.0
2018-03-20 10:00:00,116.07,116.42,115.76,116.33,334038.0,103.665,103.9775,103.3881,103.8972,334038.0
2018-03-20 10:30:00,116.36,116.86,116.36,116.57,266718.0,103.924,104.3705,103.924,104.1115,266718.0
2018-03-20 11:00:00,116.6,117.59,116.16,117.56,202484.0,104.1383,105.0225,103.7453,104.9957,202484.0
2018-03-20 11:30:00,117.57,118.24,117.48,118.2,153403.0,105.0046,105.603,104.9243,105.5673,153403.0
2018-03-20 12:00:00,118.2,118.68,117.87,118.66,67490.0,105.5673,105.996,105.2726,105.9781,67490.0
2018-03-20 12:30:00,118.66,118.78,117.75,117.76,64728.0,105.9781,106.0853,105.1654,105.1743,64728.0
2018-03-20 13:00:00,117.72,117.89,117.36,117.8,57250.0,105.1386,105.2904,104.8171,105.2101,57250.0
2018-03-20 13:30:00,117.79,117.96,117.61,117.75,57191.0,105.2011,105.353,105.0404,105.1654,57191.0
2018-03-20 14:00:00,117.71,117.95,117.66,117.77,56734.0,105.1297,105.344,105.085,105.1833,56734.0
2018-03-20 14:30:00,117.79,117.84,117.54,117.59,48964.0,105.2011,105.2458,104.9778,105.0225,48964.0
2018-03-20 15:00:00,117.64,117.81,117.12,117.21,82151.0,105.0672,105.219,104.6027,104.6831,82151.0
2018-03-20 15:30:00,117.21,117.46,117.03,117.19,228270.0,104.6831,104.9064,104.5224,104.6653,228270.0
2018-03-21 09:30:00,117.59,119.11,117.45,118.5,133889.0,105.0225,106.3801,104.8975,105.8352,133889.0
2018-03-21 10:00:00,118.58,119.76,118.55,119.62,72682.0,105.9067,106.9606,105.8799,106.8355,72682.0
2018-03-21 10:30:00,119.62,119.7,119.25,119.43,65851.0,106.8355,106.907,106.5051,106.6659,65851.0
2018-03-21 11:00:00,119.43,119.58,119.05,119.43,89301.0,106.6659,106.7998,106.3265,106.6659,89301.0
2018-03-21 11:30:00,119.48,119.77,119.33,119.7,41262.0,106.7105,106.9695,106.5765,106.907,41262.0
2018-03-21 12:00:00,119.64,119.72,118.95,119.08,38114.0,106.8534,106.9249,106.2372,106.3533,38114.0
2018-03-21 12:30:00,119.02,119.64,118.93,119.33,33675.0,106.2997,106.8534,106.2193,106.5765,33675.0
2018-03-21 13:00:00,119.33,119.54,118.97,119.31,67817.0,106.5765,106.7641,106.255,106.5587,67817.0
2018-03-21 13:30:00,119.31,119.32,118.82,118.93,30505.0,106.5587,106.5676,106.121,106.2193,30505.0
2018-03-21 14:00:00,119.0,119.81,118.39,118.52,108315.0,106.2818,107.0052,105.737,105.8531,108315.0
2018-03-21 14:30:00,118.53,118.9,117.39,118.23,69857.0,105.862,106.1925,104.8439,105.5941,69857.0
2018-03-21 15:00:00,118.14,118.76,117.97,118.24,69241.0,105.5137,106.0675,105.3619,105.603,69241.0
2018-03-21 15:30:00,118.2,118.66,118.02,118.05,165876.0,105.5673,105.9781,105.4065,105.4333,165876.0
2018-03-22 09:30:00,116.09,117.28,115.06,116.73,72088.0,103.6828,104.7456,102.7629,104.2544,72088.0
2018-03-22 10:00:00,116.73,116.88,116.28,116.29,38399.0,104.2544,104.3884,103.8525,103.8614,38399.0
2018-03-22 10:30:00,116.32,116.32,114.38,114.62,46193.0,103.8882,103.8882,102.1556,102.3699,46193.0
2018-03-22 11:00:00,114.64,115.1,113.74,113.96,56614.0,102.3878,102.7986,101.584,101.7805,56614.0
2018-03-22 11:30:00,113.9,113.95,113.17,113.21,56752.0,101.7269,101.7715,101.0749,101.1106,56752.0
2018-03-22 12:00:00,113.27,114.55,112.98,114.55,66682.0,101.1642,102.3074,100.9052,102.3074,66682.0
2018-03-22 12:30:00,114.53,114.53,114.15,114.34,76673.0,102.2895,102.2895,101.9502,102.1199,76673.0
2018-03-22 13:00:00,114.31,114.54,113.7,114.53,40650.0,102.0931,102.2985,101.5483,102.2895,40650.0
2018-03-22 13:30:00,114.55,114.76,114.25,114.46,114093.0,102.3074,102.495,102.0395,102.227,114093.0
2018-03-22 14:00:00,114.46,114.49,114.06,114.06,66802.0,102.227,102.2538,101.8698,101.8698,66802.0
2018-03-22 14:30:00,114.03,114.38,113.91,114.14,55174.0,101.843,102.1556,101.7358,101.9412,55174.0
2018-03-22 15:00:00,114.08,114.16,113.49,113.65,103948.0,101.8876,101.9591,101.3607,101.5036,103948.0
2018-03-22 15:30:00,113.68,113.75,112.82,112.93,226235.0,101.5304,101.5929,100.7623,100.8605,226235.0
2018-03-23 09:30:00,113.43,113.85,110.24,111.29,153087.0,101.3071,101.6822,98.458,99.3958,153087.0
2018-03-23 10:00:00,111.29,111.55,110.08,110.82,98217.0,99.3958,99.628,98.3151,98.9761,98217.0
2018-03-23 10:30:00,110.82,111.73,110.76,111.55,190604.0,98.9761,99.7888,98.9225,99.628,190604.0
2018-03-23 11:00:00,111.48,111.55,110.64,110.73,164776.0,99.5655,99.628,98.8153,98.8957,164776.0
2018-03-23 11:30:00,110.59,111.12,109.95,110.01,43900.0,98.7706,99.244,98.199,98.2526,43900.0
2018-03-23 12:00:00,110.04,111.37,110.0,111.31,56441.0,98.2794,99.4673,98.2437,99.4137,56441.0
2018-03-23 12:30:00,111.32,111.38,110.63,110.81,56971.0,99.4226,99.4762,98.8064,98.9671,56971.0
2018-03-23 13:00:00,110.83,111.65,110.6,111.28,114811.0,98.985,99.7173,98.7796,99.3869,114811.0
2018-03-23 13:30:00,111.3,111.58,111.09,111.39,188080.0,99.4048,99.6548,99.2172,99.4851,188080.0
2018-03-23 14:00:00,111.39,111.47,110.4,111.01,69108.0,99.4851,99.5566,98.6009,99.1457,69108.0
2018-03-23 14:30:00,110.96,111.07,109.55,109.68,51007.0,99.1011,99.1993,97.8418,97.9579,51007.0
2018-03-23 15:00:00,109.75,110.15,109.27,109.51,97435.0,98.0204,98.3777,97.5917,97.8061,97435.0
2018-03-23 15:30:00,109.49,109.55,108.17,108.18,215828.0,97.7882,97.8418,96.6093,96.6182,215828.0
2018-03-26 09:30:00,110.69,112.46,110.2,112.33,247858.0,98.8599,100.4408,98.4223,100.3247,247858.0
2018-03-26 10:00:00,112.28,112.74,111.52,111.78,136246.0,100.28,100.6909,99.6012,99.8335,136246.0
2018-03-26 10:30:00,111.7,111.92,110.84,111.64,90332.0,99.762,99.9585,98.9939,99.7084,90332.0
2018-03-26 11:00:00,111.64,111.73,110.29,111.21,77800.0,99.7084,99.7888,98.5027,99.3244,77800.0
2018-03-26 11:30:00,111.23,112.21,110.99,111.65,44866.0,99.3422,100.2175,99.1279,99.7173,44866.0
2018-03-26 12:00:00,111.68,112.05,111.36,111.46,59019.0,99.7441,100.0746,99.4583,99.5477,59019.0
2018-03-26 12:30:00,111.39,111.67,111.1,111.28,43384.0,99.4851,99.7352,99.2261,99.3869,43384.0
2018-03-26 13:00:00,111.33,112.14,111.33,111.85,44929.0,99.4315,100.155,99.4315,99.896,44929.0
2018-03-26 13:30:00,111.8,112.01,111.33,111.55,63099.0,99.8513,100.0389,99.4315,99.628,63099.0
2018-03-26 14:00:00,111.65,112.37,111.55,112.36,109591.0,99.7173,100.3604,99.628,100.3515,109591.0
2018-03-26 14:30:00,112.46,112.74,112.04,112.04,105647.0,100.4408,100.6909,100.0657,100.0657,105647.0
2018-03-26 15:00:00,112.0,112.67,112.0,112.5,148262.0,100.0299,100.6283,100.0299,100.4765,148262.0
2018-03-26 15:30:00,112.5,113.49,112.16,113.33,246544.0,100.4765,101.3607,100.1728,101.2178,246544.0
2018-03-27 09:30:00,114.14,114.36,111.81,112.87,72798.0,101.9412,102.1377,99.8602,100.807,72798.0
2018-03-27 10:00:00,112.81,112.88,111.62,112.04,63198.0,100.7534,100.8159,99.6906,100.0657,63198.0
2018-03-27 10:30:00,112.04,112.97,111.74,112.21,74265.0,100.0657,100.8963,99.7977,100.2175,74265.0
2018-03-27 11:00:00,112.16,112.68,112.12,112.44,27454.0,100.1728,100.6373,100.1371,100.4229,27454.0
2018-03-27 11:30:00,112.49,113.54,112.48,113.33,42079.0,100.4676,101.4054,100.4586,101.2178,42079.0
2018-03-27 12:00:00,113.28,113.28,111.86,111.86,14840.0,101.1731,101.1731,99.9049,99.9049,14840.0
2018-03-27 12:30:00,111.8,111.86,111.21,111.53,19899.0,99.8513,99.9049,99.3244,99.6102,19899.0
2018-03-27 13:00:00,111.67,112.14,111.38,111.38,19347.0,99.7352,100.155,99.4762,99.4762,19347.0
2018-03-27 13:30:00,111.51,111.52,110.47,110.91,24132.0,99.5923,99.6012,98.6635,99.0564,24132.0
2018-03-27 14:00:00,110.8,110.85,109.56,109.62,43365.0,98.9582,99.0028,97.8507,97.9043,43365.0
2018-03-27 14:30:00,109.56,110.2,109.31,109.31,35319.0,97.8507,98.4223,97.6274,97.6274,35319.0
2018-03-27 15:00:00,109.31,109.38,107.9,108.06,116874.0,97.6274,97.69,96.3681,96.511,116874.0
2018-03-27 15:30:00,108.02,108.06,107.0,107.79,191653.0,96.4753,96.511,95.5643,96.2699,191653.0
2018-03-28 09:30:00,107.63,108.32,105.05,107.17,134577.0,96.127,96.7432,93.8227,95.7161,134577.0
2018-03-28 10:00:00,107.53,108.15,106.48,106.8,51884.0,96.0377,96.5914,95.0999,95.3857,51884.0
2018-03-28 10:30:00,106.89,107.35,106.37,107.02,199388.0,95.4661,95.8769,95.0016,95.5822,199388.0
2018-03-28 11:00:00,107.11,107.78,106.65,106.81,71889.0,95.6626,96.261,95.2517,95.3946,71889.0
2018-03-28 11:30:00,106.92,108.06,106.5,107.24,59644.0,95.4929,96.511,95.1178,95.7787,59644.0
2018-03-28 12:00:00,107.37,108.82,107.05,107.82,40601.0,95.8948,97.1898,95.609,96.2967,40601.0
2018-03-28 12:30:00,107.84,108.07,106.94,106.94,41344.0,96.3145,96.52,95.5107,95.5107,41344.0
2018-03-28 13:00:00,106.93,107.96,106.62,107.7,40902.0,95.5018,96.4217,95.2249,96.1895,40902.0
2018-03-28 13:30:00,107.79,108.35,107.27,107.95,37284.0,96.2699,96.77,95.8055,96.4128,37284.0
2018-03-28 14:00:00,108.01,108.14,107.16,107.18,33024.0,96.4664,96.5825,95.7072,95.7251,33024.0
2018-03-28 14:30:00,107.19,108.13,106.97,107.03,37798.0,95.734,96.5735,95.5375,95.5911,37798.0
2018-03-28 15:00:00,107.03,107.3,106.35,107.16,58239.0,95.5911,95.8323,94.9838,95.7072,58239.0
2018-03-28 15:30:00,107.26,107.68,106.54,106.57,161990.0,95.7965,96.1716,95.1535,95.1803,161990.0
2018-03-29 09:30:00,107.49,108.17,106.17,106.51,55971.0,96.0019,96.6093,94.823,95.1267,55971.0
2018-03-29 10:00:00,106.5,107.52,106.34,107.04,33816.0,95.1178,96.0287,94.9749,95.6,33816.0
2018-03-29 10:30:00,107.17,108.75,107.17,108.75,30910.0,95.7161,97.1273,95.7161,97.1273,30910.0
2018-03-29 11:00:00,108.82,108.82,107.78,107.9,30891.0,97.1898,97.1898,96.261,96.3681,30891.0
2018-03-29 11:30:00,107.91,108.44,107.55,108.15,38607.0,96.3771,96.8504,96.0555,96.5914,38607.0
2018-03-29 12:00:00,108.26,108.51,107.48,108.43,26850.0,96.6897,96.9129,95.993,96.8415,26850.0
2018-03-29 12:30:00,108.42,108.78,108.07,108.67,20080.0,96.8326,97.1541,96.52,97.0558,20080.0
2018-03-29 13:00:00,108.65,108.82,108.21,108.54,19253.0,97.038,97.1898,96.645,96.9397,19253.0
2018-03-29 13:30:00,108.57,109.57,108.34,109.34,34687.0,96.9665,97.8596,96.7611,97.6542,34687.0
2018-03-29 14:00:00,109.3,109.61,109.05,109.49,35032.0,97.6185,97.8954,97.3952,97.7882,35032.0
2018-03-29 14:30:00,109.47,110.37,109.33,109.99,38821.0,97.7703,98.5741,97.6453,98.2348,38821.0
2018-03-29 15:00:00,110.0,110.53,109.28,109.5,65601.0,98.2437,98.717,97.6006,97.7971,65601.0
2018-03-29 15:30:00,109.41,109.47,108.82,109.03,124305.0,97.7167,97.7703,97.1898,97.3774,124305.0
2018-04-02 09:30:00,108.31,108.64,107.26,107.82,65154.0,96.7343,97.029,95.7965,96.2967,65154.0
2018-04-02 10:00:00,107.6,107.75,106.69,106.78,55755.0,96.1002,96.2342,95.2874,95.3678,55755.0
2018-04-02 10:30:00,106.72,107.24,106.39,106.53,50737.0,95.3142,95.7787,95.0195,95.1445,50737.0
2018-04-02 11:00:00,106.41,106.77,105.72,106.59,76277.0,95.0374,95.3589,94.4211,95.1981,76277.0
2018-04-02 11:30:00,106.68,106.89,105.66,106.41,60143.0,95.2785,95.4661,94.3675,95.0374,60143.0
2018-04-02 12:00:00,106.42,106.9,106.21,106.56,45524.0,95.0463,95.475,94.8587,95.1713,45524.0
2018-04-02 12:30:00,106.47,107.45,106.47,106.89,42142.0,95.091,95.9662,95.091,95.4661,42142.0
2018-04-02 13:00:00,106.88,106.9,105.35,105.44,37612.0,95.4571,95.475,94.0907,94.171,37612.0
2018-04-02 13:30:00,105.36,105.79,104.79,104.97,50576.0,94.0996,94.4836,93.5905,93.7513,50576.0
2018-04-02 14:00:00,104.82,105.12,104.46,104.6,48507.0,93.6173,93.8852,93.2958,93.4208,48507.0
2018-04-02 14:30:00,104.5,105.13,104.02,105.04,47708.0,93.3315,93.8942,92.9028,93.8138,47708.0
2018-04-02 15:00:00,105.12,105.69,104.69,105.02,64503.0,93.8852,94.3943,93.5012,93.7959,64503.0
2018-04-02 15:30:00,105.07,105.79,104.58,105.28,113905.0,93.8406,94.4836,93.403,94.0281,113905.0
2018-04-03 09:30:00,106.4,107.28,106.01,106.32,57867.0,95.0284,95.8144,94.6801,94.957,57867.0
2018-04-03 10:00:00,106.26,106.44,105.61,106.07,57124.0,94.9034,95.0642,94.3229,94.7337,57124.0
2018-04-03 10:30:00,106.05,107.32,106.02,107.08,57230.0,94.7158,95.8501,94.6891,95.6358,57230.0
2018-04-03 11:00:00,107.25,107.53,106.37,106.48,64201.0,95.7876,96.0377,95.0016,95.0999,64201.0
2018-04-03 11:30:00,106.49,106.52,105.31,105.31,39032.0,95.1088,95.1356,94.0549,94.0549,39032.0
2018-04-03 12:00:00,105.44,106.04,105.24,105.36,18682.0,94.171,94.7069,93.9924,94.0996,18682.0
2018-04-03 12:30:00,105.4,105.92,105.39,105.83,18146.0,94.1353,94.5997,94.1264,94.5194,18146.0
2018-04-03 13:00:00,105.74,106.39,105.54,106.26,15671.0,94.439,95.0195,94.2604,94.9034,15671.0
2018-04-03 13:30:00,106.25,106.46,105.73,106.38,26882.0,94.8945,95.082,94.43,95.0106,26882.0
2018-04-03 14:00:00,106.35,106.42,105.65,105.81,27548.0,94.9838,95.0463,94.3586,94.5015,27548.0
2018-04-03 14:30:00,105.74,106.72,105.38,106.55,25835.0,94.439,95.3142,94.1175,95.1624,25835.0
2018-04-03 15:00:00,106.45,107.67,106.44,107.6,65724.0,95.0731,96.1627,95.0642,96.1002,65724.0
2018-04-03 15:30:00,107.65,107.76,107.14,107.52,202494.0,96.1448,96.2431,95.6894,96.0287,202494.0
2018-04-04 09:30:00,104.92,106.45,103.63,106.35,136527.0,93.7066,95.0731,92.5545,94.9838,136527.0
2018-04-04 10:00:00,106.29,106.73,105.78,106.54,66633.0,94.9302,95.3232,94.4747,95.1535,66633.0
2018-04-04 10:30:00,106.56,107.19,105.97,107.02,60307.0,95.1713,95.734,94.6444,95.5822,60307.0
2018-04-04 11:00:00,107.12,107.45,106.35,107.38,56102.0,95.6715,95.9662,94.9838,95.9037,56102.0
2018-04-04 11:30:00,107.26,107.69,106.81,107.22,33714.0,95.7965,96.1806,95.3946,95.7608,33714.0
2018-04-04 12:00:00,107.19,107.78,106.8,107.57,32244.0,95.734,96.261,95.3857,96.0734,32244.0
2018-04-04 12:30:00,107.62,108.02,107.27,107.48,19274.0,96.1181,96.4753,95.8055,95.993,19274.0
2018-04-04 13:00:00,107.36,107.51,106.79,107.16,23836.0,95.8858,96.0198,95.3768,95.7072,23836.0
2018-04-04 13:30:00,107.1,107.58,106.98,107.36,22849.0,95.6536,96.0823,95.5465,95.8858,22849.0
2018-04-04 14:00:00,107.43,108.28,107.23,108.24,23715.0,95.9484,96.7075,95.7697,96.6718,23715.0
2018-04-04 14:30:00,108.19,108.58,107.8,108.54,27327.0,96.6271,96.9755,96.2788,96.9397,27327.0
2018-04-04 15:00:00,108.57,109.02,108.37,108.94,47895.0,96.9665,97.3684,96.7879,97.297,47895.0
2018-04-04 15:30:00,108.97,109.67,108.87,109.22,121625.0,97.3238,97.949,97.2345,97.5471,121625.0
2018-04-05 09:30:00,110.79,111.6,110.11,110.95,163969.0,98.9493,99.6727,98.3419,99.0922,163969.0
2018-04-05 10:00:00,110.94,111.13,110.23,110.47,112909.0,99.0832,99.2529,98.4491,98.6635,112909.0
2018-04-05 10:30:00,110.43,111.01,110.28,110.43,59746.0,98.6277,99.1457,98.4938,98.6277,59746.0
2018-04-05 11:00:00,110.54,111.18,110.5,111.05,46940.0,98.726,99.2976,98.6903,99.1815,46940.0
2018-04-05 11:30:00,111.12,111.12,110.38,110.63,54651.0,99.244,99.244,98.5831,98.8064,54651.0
2018-04-05 12:00:00,110.56,110.57,109.76,110.02,84189.0,98.7438,98.7528,98.0293,98.2616,84189.0
2018-04-05 12:30:00,110.01,110.44,109.84,110.35,220180.0,98.2526,98.6367,98.1008,98.5563,220180.0
2018-04-05 13:00:00,110.35,110.56,108.88,108.99,39474.0,98.5563,98.7438,97.2434,97.3416,39474.0
2018-04-05 13:30:00,108.97,109.31,108.24,108.48,40254.0,97.3238,97.6274,96.6718,96.8861,40254.0
2018-04-05 14:00:00,108.6,108.99,108.41,108.78,41458.0,96.9933,97.3416,96.8236,97.1541,41458.0
2018-04-05 14:30:00,108.78,109.26,108.67,109.02,31714.0,97.1541,97.5828,97.0558,97.3684,31714.0
2018-04-05 15:00:00,109.03,109.12,108.73,108.88,67152.0,97.3774,97.4577,97.1094,97.2434,67152.0
2018-04-05 15:30:00,108.93,108.98,108.38,108.71,185160.0,97.288,97.3327,96.7968,97.0916,185160.0
2018-04-06 09:30:00,106.72,108.25,106.56,107.67,63448.0,95.3142,96.6807,95.1713,96.1627,63448.0
2018-04-06 10:00:00,107.58,107.7,106.95,107.1,108131.0,96.0823,96.1895,95.5197,95.6536,108131.0
2018-04-06 10:30:00,107.25,107.26,106.7,106.91,121361.0,95.7876,95.7965,95.2964,95.4839,121361.0
2018-04-06 11:00:00,106.86,107.15,106.31,106.9,38124.0,95.4393,95.6983,94.9481,95.475,38124.0
2018-04-06 11:30:00,106.96,108.04,106.76,108.04,36845.0,95.5286,96.4932,95.35,96.4932,36845.0
2018-04-06 12:00:00,107.93,107.96,106.87,106.87,28038.0,96.3949,96.4217,95.4482,95.4482,28038.0
2018-04-06 12:30:00,106.82,107.33,106.82,107.1,35435.0,95.4036,95.859,95.4036,95.6536,35435.0
2018-04-06 13:00:00,107.09,107.26,106.5,106.85,22172.0,95.6447,95.7965,95.1178,95.4303,22172.0
2018-04-06 13:30:00,106.87,106.92,105.37,105.37,37574.0,95.4482,95.4929,94.1085,94.1085,37574.0
2018-04-06 14:00:00,105.4,105.6,104.63,104.63,82905.0,94.1353,94.3139,93.4476,93.4476,82905.0
2018-04-06 14:30:00,104.63,104.83,103.72,103.96,75557.0,93.4476,93.6262,92.6349,92.8492,75557.0
2018-04-06 15:00:00,104.01,104.17,103.54,103.78,129482.0,92.8939,93.0368,92.4741,92.6885,129482.0
2018-04-06 15:30:00,103.75,104.81,103.68,104.05,243284.0,92.6617,93.6084,92.5991,92.9296,243284.0
2018-04-09 09:30:00,105.14,106.26,104.88,106.09,105694.0,93.9031,94.9034,93.6709,94.7516,105694.0
2018-04-09 10:00:00,106.02,106.27,105.63,106.04,74063.0,94.6891,94.9123,94.3407,94.7069,74063.0
2018-04-09 10:30:00,106.05,106.57,105.92,106.19,86378.0,94.7158,95.1803,94.5997,94.8409,86378.0
2018-04-09 11:00:00,106.25,106.96,106.03,106.8,32810.0,94.8945,95.5286,94.698,95.3857,32810.0
2018-04-09 11:30:00,106.74,107.63,106.74,107.3,47252.0,95.3321,96.127,95.3321,95.8323,47252.0
2018-04-09 12:00:00,107.23,107.88,106.97,107.33,52080.0,95.7697,96.3503,95.5375,95.859,52080.0
2018-04-09 12:30:00,107.21,107.22,106.86,106.88,34399.0,95.7519,95.7608,95.4393,95.4571,34399.0
2018-04-09 13:00:00,106.99,107.38,106.89,107.21,30450.0,95.5554,95.9037,95.4661,95.7519,30450.0
2018-04-09 13:30:00,107.15,107.38,106.69,106.71,27806.0,95.6983,95.9037,95.2874,95.3053,27806.0
2018-04-09 14:00:00,106.77,106.77,105.75,106.32,85507.0,95.3589,95.3589,94.4479,94.957,85507.0
2018-04-09 14:30:00,106.29,106.4,105.42,105.73,76285.0,94.9302,95.0284,94.1532,94.43,76285.0
2018-04-09 15:00:00,105.67,105.67,104.73,105.02,73638.0,94.3765,94.3765,93.5369,93.7959,73638.0
2018-04-09 15:30:00,104.96,105.01,103.64,103.79,295127.0,93.7423,93.787,92.5634,92.6974,295127.0
2018-04-10 09:30:00,106.04,107.79,105.69,106.28,138883.0,94.7069,96.2699,94.3943,94.9213,138883.0
2018-04-10 10:00:00,106.23,108.24,106.23,108.0,95034.0,94.8766,96.6718,94.8766,96.4574,95034.0
2018-04-10 10:30:00,108.07,108.69,108.06,108.2,60407.0,96.52,97.0737,96.511,96.6361,60407.0
2018-04-10 11:00:00,108.24,108.29,107.34,107.43,56442.0,96.6718,96.7164,95.868,95.9484,56442.0
2018-04-10 11:30:00,107.42,107.92,106.93,107.38,57653.0,95.9394,96.386,95.5018,95.9037,57653.0
2018-04-10 12:00:00,107.45,107.47,106.22,106.5,45698.0,95.9662,95.9841,94.8677,95.1178,45698.0
2018-04-10 12:30:00,106.53,106.89,106.41,106.67,52801.0,95.1445,95.4661,95.0374,95.2696,52801.0
2018-04-10 13:00:00,106.62,107.86,106.54,107.86,28418.0,95.2249,96.3324,95.1535,96.3324,28418.0
2018-04-10 13:30:00,107.77,108.52,107.58,108.39,41518.0,96.252,96.9219,96.0823,96.8058,41518.0
2018-04-10 14:00:00,108.47,109.02,108.42,108.7,44174.0,96.8772,97.3684,96.8326,97.0826,44174.0
2018-04-10 14:30:00,108.71,109.17,108.34,109.03,41857.0,97.0916,97.5024,96.7611,97.3774,41857.0
2018-04-10 15:00:00,109.1,109.47,108.72,109.07,48877.0,97.4399,97.7703,97.1005,97.4131,48877.0
2018-04-10 15:30:00,109.06,109.07,108.45,108.55,136001.0,97.4042,97.4131,96.8593,96.9487,136001.0
2018-04-11 09:30:00,107.22,108.0,106.4,107.99,96884.0,95.7608,96.4574,95.0284,96.4485,96884.0
2018-04-11 10:00:00,108.01,108.55,107.1,108.55,40966.0,96.4664,96.9487,95.6536,96.9487,40966.0
2018-04-11 10:30:00,108.56,108.7,107.73,107.73,41610.0,96.9576,97.0826,96.2163,96.2163,41610.0
2018-04-11 11:00:00,107.65,107.82,107.33,107.77,74005.0,96.1448,96.2967,95.859,96.252,74005.0
2018-04-11 11:30:00,107.8,108.62,107.77,108.37,23744.0,96.2788,97.0112,96.252,96.7879,23744.0
2018-04-11 12:00:00,108.31,108.84,108.16,108.16,27224.0,96.7343,97.2077,96.6003,96.6003,27224.0
2018-04-11 12:30:00,108.26,108.37,107.62,107.66,20215.0,96.6897,96.7879,96.1181,96.1538,20215.0
2018-04-11 13:00:00,107.76,108.01,107.59,107.86,18287.0,96.2431,96.4664,96.0913,96.3324,18287.0
2018-04-11 13:30:00,107.81,107.81,107.44,107.49,21050.0,96.2877,96.2877,95.9573,96.0019,21050.0
2018-04-11 14:00:00,107.58,107.7,107.01,107.26,37023.0,96.0823,96.1895,95.5732,95.7965,37023.0
2018-04-11 14:30:00,107.21,107.48,106.85,107.05,42521.0,95.7519,95.993,95.4303,95.609,42521.0
2018-04-11 15:00:00,107.14,107.14,106.47,106.59,43433.0,95.6894,95.6894,95.091,95.1981,43433.0
2018-04-11 15:30:00,106.6,106.94,106.49,106.63,228570.0,95.2071,95.5107,95.1088,95.2339,228570.0
2018-04-12 09:30:00,107.29,108.66,107.05,108.29,65411.0,95.8233,97.0469,95.609,96.7164,65411.0
2018-04-12 10:00:00,108.29,108.94,108.18,108.74,56713.0,96.7164,97.297,96.6182,97.1184,56713.0
2018-04-12 10:30:00,108.72,108.77,107.89,108.71,36849.0,97.1005,97.1451,96.3592,97.0916,36849.0
2018-04-12 11:00:00,108.58,109.15,108.54,108.64,66834.0,96.9755,97.4845,96.9397,97.029,66834.0
2018-04-12 11:30:00,108.66,108.99,108.46,108.52,41077.0,97.0469,97.3416,96.8683,96.9219,41077.0
2018-04-12 12:00:00,108.49,108.81,108.41,108.73,25970.0,96.8951,97.1809,96.8236,97.1094,25970.0
2018-04-12 12:30:00,108.76,109.4,108.75,109.26,30845.0,97.1362,97.7078,97.1273,97.5828,30845.0
2018-04-12 13:00:00,109.25,109.47,108.09,108.24,32713.0,97.5738,97.7703,96.5378,96.6718,32713.0
2018-04-12 13:30:00,108.24,108.69,108.16,108.4,25009.0,96.6718,97.0737,96.6003,96.8147,25009.0
2018-04-12 14:00:00,108.42,108.98,108.41,108.98,31563.0,96.8326,97.3327,96.8236,97.3327,31563.0
2018-04-12 14:30:00,108.98,109.13,108.61,108.87,52547.0,97.3327,97.4667,97.0022,97.2345,52547.0
2018-04-12 15:00:00,108.87,109.12,108.73,109.1,46508.0,97.2345,97.4577,97.1094,97.4399,46508.0
2018-04-12 15:30:00,109.09,109.36,108.8,109.15,179844.0,97.4309,97.6721,97.1719,97.4845,179844.0
2018-04-13 09:30:00,110.23,110.25,108.23,108.54,55862.0,98.4491,98.467,96.6629,96.9397,55862.0
2018-04-13 10:00:00,108.5,108.62,107.66,107.96,34614.0,96.904,97.0112,96.1538,96.4217,34614.0
2018-04-13 10:30:00,107.86,108.48,107.63,107.95,29197.0,96.3324,96.8861,96.127,96.4128,29197.0
2018-04-13 11:00:00,107.85,108.2,107.56,108.13,34718.0,96.3235,96.6361,96.0645,96.5735,34718.0
2018-04-13 11:30:00,108.16,108.45,107.97,108.23,38868.0,96.6003,96.8593,96.4306,96.6629,38868.0
2018-04-13 12:00:00,108.17,108.56,108.11,108.56,34156.0,96.6093,96.9576,96.5557,96.9576,34156.0
2018-04-13 12:30:00,108.55,108.59,108.3,108.43,17843.0,96.9487,96.9844,96.7254,96.8415,17843.0
2018-04-13 13:00:00,108.5,108.6,108.22,108.49,32772.0,96.904,96.9933,96.6539,96.8951,32772.0
2018-04-13 13:30:00,108.52,108.52,108.23,108.38,17345.0,96.9219,96.9219,96.6629,96.7968,17345.0
2018-04-13 14:00:00,108.36,108.4,108.0,108.0,27421.0,96.779,96.8147,96.4574,96.4574,27421.0
2018-04-13 14:30:00,108.0,108.2,107.6,107.65,33233.0,96.4574,96.6361,96.1002,96.1448,33233.0
2018-04-13 15:00:00,107.6,107.6,106.97,107.19,58681.0,96.1002,96.1002,95.5375,95.734,58681.0
2018-04-13 15:30:00,107.15,107.77,107.02,107.6,134716.0,95.6983,96.252,95.5822,96.1002,134716.0
2018-04-16 09:30:00,108.66,108.86,107.2,107.45,99361.0,97.0469,97.2255,95.7429,95.9662,99361.0
2018-04-16 10:00:00,107.45,108.83,107.45,108.78,67946.0,95.9662,97.1987,95.9662,97.1541,67946.0
2018-04-16 10:30:00,108.82,108.83,108.06,108.28,43120.0,97.1898,97.1987,96.511,96.7075,43120.0
2018-04-16 11:00:00,108.31,108.53,107.7,108.12,60899.0,96.7343,96.9308,96.1895,96.5646,60899.0
2018-04-16 11:30:00,108.04,108.24,107.93,108.23,38495.0,96.4932,96.6718,96.3949,96.6629,38495.0
2018-04-16 12:00:00,108.32,109.22,108.32,109.07,34857.0,96.7432,97.5471,96.7432,97.4131,34857.0
2018-04-16 12:30:00,109.11,109.22,108.59,109.08,34099.0,97.4488,97.5471,96.9844,97.422,34099.0
2018-04-16 13:00:00,109.16,109.58,108.99,109.06,33781.0,97.4935,97.8686,97.3416,97.4042,33781.0
2018-04-16 13:30:00,108.99,109.16,108.84,109.16,26358.0,97.3416,97.4935,97.2077,97.4935,26358.0
2018-04-16 14:00:00,109.09,109.2,108.72,108.83,26102.0,97.4309,97.5292,97.1005,97.1987,26102.0
2018-04-16 14:30:00,108.83,109.13,108.78,108.92,20460.0,97.1987,97.4667,97.1541,97.2791,20460.0
2018-04-16 15:00:00,108.89,108.99,108.36,108.67,33088.0,97.2523,97.3416,96.779,97.0558,33088.0
2018-04-16 15:30:00,108.64,109.0,108.64,108.85,119173.0,97.029,97.3506,97.029,97.2166,119173.0
2018-04-17 09:30:00,110.15,110.95,109.39,109.7,84292.0,98.3777,99.0922,97.6989,97.9758,84292.0
2018-04-17 10:00:00,109.73,110.22,109.33,109.35,45844.0,98.0025,98.4402,97.6453,97.6632,45844.0
2018-04-17 10:30:00,109.33,109.7,109.16,109.57,46297.0,97.6453,97.9758,97.4935,97.8596,46297.0
2018-04-17 11:00:00,109.57,110.16,109.44,109.78,37692.0,97.8596,98.3866,97.7435,98.0472,37692.0
2018-04-17 11:30:00,109.75,109.99,109.34,109.71,54679.0,98.0204,98.2348,97.6542,97.9847,54679.0
2018-04-17 12:00:00,109.71,109.99,109.7,109.81,18680.0,97.9847,98.2348,97.9758,98.074,18680.0
2018-04-17 12:30:00,109.87,109.98,109.67,109.96,22478.0,98.1276,98.2258,97.949,98.208,22478.0
2018-04-17 13:00:00,110.02,110.21,109.72,109.96,21029.0,98.2616,98.4312,97.9936,98.208,21029.0
2018-04-17 13:30:00,109.93,110.15,109.79,110.02,19652.0,98.1812,98.3777,98.0561,98.2616,19652.0
2018-04-17 14:00:00,110.02,110.33,109.99,110.31,33956.0,98.2616,98.5384,98.2348,98.5206,33956.0
2018-04-17 14:30:00,110.31,110.91,110.21,110.58,30952.0,98.5206,99.0564,98.4312,98.7617,30952.0
2018-04-17 15:00:00,110.66,110.98,110.55,110.61,62357.0,98.8332,99.119,98.7349,98.7885,62357.0
2018-04-17 15:30:00,110.63,110.9,110.54,110.61,368627.0,98.8064,99.0475,98.726,98.7885,368627.0
2018-04-18 09:30:00,108.57,109.15,106.73,107.14,120331.0,96.9665,97.4845,95.3232,95.6894,120331.0
2018-04-18 10:00:00,107.06,107.67,106.59,107.59,66796.0,95.6179,96.1627,95.1981,96.0913,66796.0
2018-04-18 10:30:00,107.72,108.26,107.43,107.97,67938.0,96.2074,96.6897,95.9484,96.4306,67938.0
2018-04-18 11:00:00,107.89,108.37,107.89,107.97,40114.0,96.3592,96.7879,96.3592,96.4306,40114.0
2018-04-18 11:30:00,107.9,108.08,107.44,107.44,36647.0,96.3681,96.5289,95.9573,95.9573,36647.0
2018-04-18 12:00:00,107.5,108.26,107.5,108.25,17140.0,96.0109,96.6897,96.0109,96.6807,17140.0
2018-04-18 12:30:00,108.22,108.3,107.88,108.24,23834.0,96.6539,96.7254,96.3503,96.6718,23834.0
2018-04-18 13:00:00,108.22,108.32,108.07,108.21,14277.0,96.6539,96.7432,96.52,96.645,14277.0
2018-04-18 13:30:00,108.16,108.17,107.81,107.81,23146.0,96.6003,96.6093,96.2877,96.2877,23146.0
2018-04-18 14:00:00,107.78,108.31,107.7,108.27,29117.0,96.261,96.7343,96.1895,96.6986,29117.0
2018-04-18 14:30:00,108.28,108.32,107.95,108.13,23582.0,96.7075,96.7432,96.4128,96.5735,23582.0
2018-04-18 15:00:00,108.14,108.74,108.02,108.51,50687.0,96.5825,97.1184,96.4753,96.9129,50687.0
2018-04-18 15:30:00,108.54,108.56,108.18,108.26,144609.0,96.9397,96.9576,96.6182,96.6897,144609.0
2018-04-19 09:30:00,106.6,106.6,104.26,104.7,176828.0,95.2071,95.2071,93.1172,93.5101,176828.0
2018-04-19 10:00:00,104.84,104.84,103.46,103.67,98327.0,93.6352,93.6352,92.4027,92.5902,98327.0
2018-04-19 10:30:00,103.66,103.91,102.62,102.95,84826.0,92.5813,92.8046,91.6524,91.9472,84826.0
2018-04-19 11:00:00,102.93,103.52,102.2,103.51,104545.0,91.9293,92.4562,91.2773,92.4473,104545.0
2018-04-19 11:30:00,103.51,103.51,102.21,102.34,91186.0,92.4473,92.4473,91.2863,91.4024,91186.0
2018-04-19 12:00:00,102.25,102.82,102.03,102.4,68025.0,91.322,91.8311,91.1255,91.4559,68025.0
2018-04-19 12:30:00,102.39,103.16,102.39,102.78,45241.0,91.447,92.1347,91.447,91.7953,45241.0
2018-04-19 13:00:00,102.77,102.86,102.1,102.28,48897.0,91.7864,91.8668,91.188,91.3488,48897.0
2018-04-19 13:30:00,102.23,102.75,102.1,102.24,58554.0,91.3041,91.7685,91.188,91.313,58554.0
2018-04-19 14:00:00,102.31,102.39,101.92,102.12,39659.0,91.3756,91.447,91.0272,91.2059,39659.0
2018-04-19 14:30:00,102.07,102.61,102.02,102.43,63609.0,91.1612,91.6435,91.1166,91.4827,63609.0
2018-04-19 15:00:00,102.45,102.5,101.94,101.94,88587.0,91.5006,91.5453,91.0451,91.0451,88587.0
2018-04-19 15:30:00,101.95,102.66,101.89,102.29,273528.0,91.054,91.6882,91.0005,91.3577,273528.0
2018-04-20 09:30:00,102.63,103.4,102.13,102.67,202804.0,91.6614,92.3491,91.2148,91.6971,202804.0
2018-04-20 10:00:00,102.75,102.91,102.02,102.32,54926.0,91.7685,91.9114,91.1166,91.3845,54926.0
2018-04-20 10:30:00,102.37,102.89,101.92,102.1,54072.0,91.4292,91.8936,91.0272,91.188,54072.0
2018-04-20 11:00:00,102.07,102.11,101.09,101.09,83399.0,91.1612,91.1969,90.286,90.286,83399.0
2018-04-20 11:30:00,101.11,101.97,101.11,101.95,42807.0,90.3038,91.0719,90.3038,91.054,42807.0
2018-04-20 12:00:00,101.95,102.49,101.29,101.64,76357.0,91.054,91.5363,90.4646,90.7772,76357.0
2018-04-20 12:30:00,101.65,101.74,101.29,101.45,31009.0,90.7861,90.8665,90.4646,90.6075,31009.0
2018-04-20 13:00:00,101.42,102.15,101.34,102.15,45593.0,90.5807,91.2327,90.5092,91.2327,45593.0
2018-04-20 13:30:00,102.14,102.4,101.96,101.98,51018.0,91.2237,91.4559,91.063,91.0808,51018.0
2018-04-20 14:00:00,101.94,101.97,101.4,101.55,57853.0,91.0451,91.0719,90.5628,90.6968,57853.0
2018-04-20 14:30:00,101.52,101.52,100.99,101.4,50976.0,90.67,90.67,90.1966,90.5628,50976.0
2018-04-20 15:00:00,101.36,101.41,100.89,101.0,62635.0,90.5271,90.5718,90.1073,90.2056,62635.0
2018-04-20 15:30:00,101.02,101.66,101.01,101.47,152977.0,90.2234,90.795,90.2145,90.6253,152977.0
2018-04-23 09:30:00,102.26,102.56,100.25,101.18,175139.0,91.3309,91.5988,89.5357,90.3663,175139.0
2018-04-23 10:00:00,101.19,101.94,101.08,101.59,150545.0,90.3753,91.0451,90.277,90.7325,150545.0
2018-04-23 10:30:00,101.59,102.31,101.52,102.02,122809.0,90.7325,91.3756,90.67,91.1166,122809.0
2018-04-23 11:00:00,101.93,102.46,101.75,102.08,203204.0,91.0362,91.5095,90.8754,91.1701,203204.0
2018-04-23 11:30:00,102.12,102.15,101.58,101.72,84103.0,91.2059,91.2327,90.7236,90.8486,84103.0
2018-04-23 12:00:00,101.67,101.67,100.65,100.9,57290.0,90.804,90.804,89.893,90.1163,57290.0
2018-04-23 12:30:00,100.81,101.13,100.08,100.4,67599.0,90.0359,90.3217,89.3839,89.6697,67599.0
2018-04-23 13:00:00,100.49,100.97,100.47,100.83,34972.0,89.7501,90.1788,89.7322,90.0537,34972.0
2018-04-23 13:30:00,100.86,101.01,100.56,100.72,27310.0,90.0805,90.2145,89.8126,89.9555,27310.0
2018-04-23 14:00:00,100.72,100.81,100.32,100.67,56515.0,89.9555,90.0359,89.5982,89.9108,56515.0
2018-04-23 14:30:00,100.68,101.0,100.46,100.7,42348.0,89.9198,90.2056,89.7233,89.9376,42348.0
2018-04-23 15:00:00,100.7,101.05,100.64,101.01,51061.0,89.9376,90.2502,89.884,90.2145,51061.0
2018-04-23 15:30:00,101.01,101.16,100.83,101.0,226466.0,90.2145,90.3485,90.0537,90.2056,226466.0
2018-04-24 09:30:00,102.43,102.88,101.52,102.25,180052.0,91.4827,91.8846,90.67,91.322,180052.0
2018-04-24 10:00:00,102.23,102.28,100.93,101.25,90951.0,91.3041,91.3488,90.1431,90.4289,90951.0
2018-04-24 10:30:00,101.25,101.41,100.83,100.97,99922.0,90.4289,90.5718,90.0537,90.1788,99922.0
2018-04-24 11:00:00,100.9,101.0,100.05,100.74,129332.0,90.1163,90.2056,89.3571,89.9734,129332.0
2018-04-24 11:30:00,100.7,101.16,100.57,100.59,87519.0,89.9376,90.3485,89.8215,89.8394,87519.0
2018-04-24 12:00:00,100.5,100.61,99.25,99.44,76500.0,89.759,89.8573,88.6426,88.8123,76500.0
2018-04-24 12:30:00,99.37,99.61,99.02,99.14,54772.0,88.7498,88.9641,88.4372,88.5444,54772.0
2018-04-24 13:00:00,99.2,99.4,98.93,99.31,33559.0,88.5979,88.7766,88.3568,88.6962,33559.0
2018-04-24 13:30:00,99.34,99.51,98.56,98.7,50121.0,88.723,88.8748,88.0263,88.1514,50121.0
2018-04-24 14:00:00,98.72,98.98,98.1,98.3,49252.0,88.1692,88.4015,87.6155,87.7941,49252.0
2018-04-24 14:30:00,98.28,98.9,98.07,98.8,48456.0,87.7763,88.33,87.5887,88.2407,48456.0
2018-04-24 15:00:00,98.8,99.69,98.8,99.34,86984.0,88.2407,89.0356,88.2407,88.723,86984.0
2018-04-24 15:30:00,99.34,99.73,98.97,99.55,202422.0,88.723,89.0713,88.3925,88.9105,202422.0
2018-04-25 09:30:00,99.75,100.49,98.02,98.42,108416.0,89.0892,89.7501,87.5441,87.9013,108416.0
2018-04-25 10:00:00,98.39,98.96,97.94,98.88,89264.0,87.8745,88.3836,87.4726,88.3121,89264.0
2018-04-25 10:30:00,98.97,99.5,98.63,99.04,82585.0,88.3925,88.8659,88.0889,88.455,82585.0
2018-04-25 11:00:00,99.01,99.73,98.89,99.45,88086.0,88.4283,89.0713,88.3211,88.8212,88086.0
2018-04-25 11:30:00,99.42,99.46,98.44,98.44,67203.0,88.7944,88.8302,87.9192,87.9192,67203.0
2018-04-25 12:00:00,98.48,98.91,98.2,98.67,41976.0,87.9549,88.3389,87.7048,88.1246,41976.0
2018-04-25 12:30:00,98.65,98.95,98.42,98.42,31835.0,88.1067,88.3747,87.9013,87.9013,31835.0
2018-04-25 13:00:00,98.52,98.72,98.02,98.31,31765.0,87.9906,88.1692,87.5441,87.8031,31765.0
2018-04-25 13:30:00,98.31,98.98,98.3,98.91,31670.0,87.8031,88.4015,87.7941,88.3389,31670.0
2018-04-25 14:00:00,98.94,98.98,98.36,98.55,34824.0,88.3657,88.4015,87.8477,88.0174,34824.0
2018-04-25 14:30:00,98.52,99.02,98.4,98.98,50561.0,87.9906,88.4372,87.8834,88.4015,50561.0
2018-04-25 15:00:00,98.98,99.24,98.55,98.72,100925.0,88.4015,88.6337,88.0174,88.1692,100925.0
2018-04-25 15:30:00,98.74,98.88,98.05,98.66,256431.0,88.1871,88.3121,87.5709,88.1157,256431.0
2018-04-26 09:30:00,99.47,100.1,99.23,99.66,106173.0,88.8391,89.4018,88.6247,89.0088,106173.0
2018-04-26 10:00:00,99.76,100.87,99.58,100.79,86972.0,89.0981,90.0895,88.9373,90.018,86972.0
2018-04-26 10:30:00,100.83,101.04,100.49,100.95,79953.0,90.0537,90.2413,89.7501,90.1609,79953.0
2018-04-26 11:00:00,100.95,100.95,100.2,100.65,63628.0,90.1609,90.1609,89.4911,89.893,63628.0
2018-04-26 11:30:00,100.65,100.83,99.7,99.98,68560.0,89.893,90.0537,89.0445,89.2946,68560.0
2018-04-26 12:00:00,100.0,100.66,99.93,100.6,77782.0,89.3124,89.9019,89.2499,89.8483,77782.0
2018-04-26 12:30:00,100.61,100.65,100.0,100.15,47330.0,89.8573,89.893,89.3124,89.4464,47330.0
2018-04-26 13:00:00,100.18,101.01,100.16,101.01,42434.0,89.4732,90.2145,89.4553,90.2145,42434.0
2018-04-26 13:30:00,101.02,101.11,100.7,100.92,45993.0,90.2234,90.3038,89.9376,90.1341,45993.0
2018-04-26 14:00:00,100.9,100.9,100.21,100.41,50560.0,90.1163,90.1163,89.5,89.6786,50560.0
2018-04-26 14:30:00,100.43,100.92,100.3,100.91,50649.0,89.6965,90.1341,89.5804,90.1252,50649.0
2018-04-26 15:00:00,100.92,101.1,100.74,100.97,78187.0,90.1341,90.2949,89.9734,90.1788,78187.0
2018-04-26 15:30:00,101.01,101.25,100.82,100.83,257291.0,90.2145,90.4289,90.0448,90.0537,257291.0
2018-04-27 09:30:00,101.57,103.65,101.02,101.26,232874.0,90.7147,92.5724,90.2234,90.4378,232874.0
2018-04-27 10:00:00,101.33,102.22,100.89,101.22,138145.0,90.5003,91.2952,90.1073,90.4021,138145.0
2018-04-27 10:30:00,101.17,101.42,99.05,99.59,211214.0,90.3574,90.5807,88.464,88.9463,211214.0
2018-04-27 11:00:00,99.62,101.51,99.61,101.03,124889.0,88.9731,90.6611,88.9641,90.2324,124889.0
2018-04-27 11:30:00,100.89,101.38,100.52,100.52,138374.0,90.1073,90.545,89.7769,89.7769,138374.0
2018-04-27 12:00:00,100.54,101.47,100.48,101.24,121904.0,89.7947,90.6253,89.7411,90.4199,121904.0
2018-04-27 12:30:00,101.22,102.18,101.08,102.13,88984.0,90.4021,91.2595,90.277,91.2148,88984.0
2018-04-27 13:00:00,102.13,102.25,101.77,102.04,100289.0,91.2148,91.322,90.8933,91.1344,100289.0
2018-04-27 13:30:00,102.01,102.08,101.41,101.78,86632.0,91.1076,91.1701,90.5718,90.9022,86632.0
2018-04-27 14:00:00,101.82,101.84,101.44,101.5,91327.0,90.9379,90.9558,90.5985,90.6521,91327.0
2018-04-27 14:30:00,101.48,101.94,101.39,101.85,110241.0,90.6343,91.0451,90.5539,90.9647,110241.0
2018-04-27 15:00:00,101.8,102.37,101.72,102.22,194792.0,90.9201,91.4292,90.8486,91.2952,194792.0
2018-04-27 15:30:00,102.21,102.59,101.9,102.2,490247.0,91.2863,91.6256,91.0094,91.2773,490247.0
2018-04-30 09:30:00,102.51,103.01,102.09,102.14,163203.0,91.5542,92.0008,91.1791,91.2237,163203.0
2018-04-30 10:00:00,102.11,103.24,102.1,102.75,63742.0,91.1969,92.2062,91.188,91.7685,63742.0
2018-04-30 10:30:00,102.72,102.75,102.45,102.64,75908.0,91.7417,91.7685,91.5006,91.6703,75908.0
2018-04-30 11:00:00,102.72,102.73,102.2,102.33,60759.0,91.7417,91.7507,91.2773,91.3934,60759.0
2018-04-30 11:30:00,102.32,102.32,100.89,101.21,43681.0,91.3845,91.3845,90.1073,90.3931,43681.0
2018-04-30 12:00:00,101.24,101.75,101.09,101.75,34084.0,90.4199,90.8754,90.286,90.8754,34084.0
2018-04-30 12:30:00,101.67,102.24,101.57,102.15,56031.0,90.804,91.313,90.7147,91.2327,56031.0
2018-04-30 13:00:00,102.09,102.29,101.95,102.29,74765.0,91.1791,91.3577,91.054,91.3577,74765.0
2018-04-30 13:30:00,102.26,102.41,102.09,102.23,54904.0,91.3309,91.4649,91.1791,91.3041,54904.0
2018-04-30 14:00:00,102.17,102.19,101.52,102.06,52695.0,91.2505,91.2684,90.67,91.1523,52695.0
2018-04-30 14:30:00,102.08,102.33,101.74,101.78,48635.0,91.1701,91.3934,90.8665,90.9022,48635.0
2018-04-30 15:00:00,101.73,102.22,101.68,102.12,65279.0,90.8576,91.2952,90.8129,91.2059,65279.0
2018-04-30 15:30:00,102.14,102.38,101.81,101.81,175303.0,91.2237,91.4381,90.929,90.929,175303.0
2018-05-01 09:30:00,101.65,102.01,100.67,101.65,129655.0,90.7861,91.1076,89.9108,90.7861,129655.0
2018-05-01 10:00:00,101.63,101.68,100.87,101.28,45674.0,90.7682,90.8129,90.0895,90.4556,45674.0
2018-05-01 10:30:00,101.24,101.53,100.77,100.77,68238.0,90.4199,90.6789,90.0002,90.0002,68238.0
2018-05-01 11:00:00,100.8,101.63,100.39,101.48,54216.0,90.0269,90.7682,89.6608,90.6343,54216.0
2018-05-01 11:30:00,101.51,101.54,101.09,101.15,31401.0,90.6611,90.6879,90.286,90.3395,31401.0
2018-05-01 12:00:00,101.19,101.52,101.01,101.33,33656.0,90.3753,90.67,90.2145,90.5003,33656.0
2018-05-01 12:30:00,101.32,101.37,100.77,101.33,26767.0,90.4914,90.536,90.0002,90.5003,26767.0
2018-05-01 13:00:00,101.38,101.61,101.19,101.28,70329.0,90.545,90.7504,90.3753,90.4556,70329.0
2018-05-01 13:30:00,101.27,102.19,101.23,102.05,46311.0,90.4467,91.2684,90.411,91.1434,46311.0
2018-05-01 14:00:00,102.02,102.06,101.76,101.9,62542.0,91.1166,91.1523,90.8843,91.0094,62542.0
2018-05-01 14:30:00,101.9,102.11,101.76,101.88,62695.0,91.0094,91.1969,90.8843,90.9915,62695.0
2018-05-01 15:00:00,101.93,102.05,101.71,101.96,56500.0,91.0362,91.1434,90.8397,91.063,56500.0
2018-05-01 15:30:00,101.95,102.62,101.95,102.33,217276.0,91.054,91.6524,91.054,91.3934,217276.0
2018-05-02 09:30:00,102.6,103.8,102.16,103.12,76112.0,91.6346,92.7063,91.2416,92.099,76112.0
2018-05-02 10:00:00,103.06,103.83,103.06,103.17,44776.0,92.0454,92.7331,92.0454,92.1437,44776.0
2018-05-02 10:30:00,103.17,103.45,102.55,102.84,96390.0,92.1437,92.3937,91.5899,91.8489,96390.0
2018-05-02 11:00:00,102.74,103.1,102.74,102.88,36831.0,91.7596,92.0811,91.7596,91.8846,36831.0
2018-05-02 11:30:00,102.82,103.02,102.01,102.18,51029.0,91.8311,92.0097,91.1076,91.2595,51029.0
2018-05-02 12:00:00,102.13,102.33,101.87,102.23,48357.0,91.2148,91.3934,90.9826,91.3041,48357.0
2018-05-02 12:30:00,102.2,102.51,102.1,102.28,28379.0,91.2773,91.5542,91.188,91.3488,28379.0
2018-05-02 13:00:00,102.32,102.66,102.3,102.42,30032.0,91.3845,91.6882,91.3666,91.4738,30032.0
2018-05-02 13:30:00,102.4,102.52,102.15,102.45,26169.0,91.4559,91.5631,91.2327,91.5006,26169.0
2018-05-02 14:00:00,102.39,103.24,102.3,103.06,31083.0,91.447,92.2062,91.3666,92.0454,31083.0
2018-05-02 14:30:00,103.05,103.27,102.54,102.59,28008.0,92.0365,92.233,91.581,91.6256,28008.0
2018-05-02 15:00:00,102.58,102.89,102.09,102.19,30919.0,91.6167,91.8936,91.1791,91.2684,30919.0
2018-05-02 15:30:00,102.2,102.47,102.0,102.18,105646.0,91.2773,91.5185,91.0987,91.2595,105646.0
2018-05-03 09:30:00,101.45,102.49,101.07,102.42,73413.0,90.6075,91.5363,90.2681,91.4738,73413.0
2018-05-03 10:00:00,102.47,102.49,101.41,101.58,38172.0,91.5185,91.5363,90.5718,90.7236,38172.0
2018-05-03 10:30:00,101.53,101.61,100.44,100.53,50079.0,90.6789,90.7504,89.7054,89.7858,50079.0
2018-05-03 11:00:00,100.6,101.17,100.46,100.53,50971.0,89.8483,90.3574,89.7233,89.7858,50971.0
2018-05-03 11:30:00,100.62,101.33,100.5,101.21,52661.0,89.8662,90.5003,89.759,90.3931,52661.0
2018-05-03 12:00:00,101.22,101.47,100.91,100.96,32514.0,90.4021,90.6253,90.1252,90.1698,32514.0
2018-05-03 12:30:00,101.0,102.72,100.94,102.6,46422.0,90.2056,91.7417,90.152,91.6346,46422.0
2018-05-03 13:00:00,102.67,102.71,102.08,102.39,20466.0,91.6971,91.7328,91.1701,91.447,20466.0
2018-05-03 13:30:00,102.42,102.95,102.42,102.74,25069.0,91.4738,91.9472,91.4738,91.7596,25069.0
2018-05-03 14:00:00,102.6,102.8,102.11,102.59,27289.0,91.6346,91.8132,91.1969,91.6256,27289.0
2018-05-03 14:30:00,102.64,103.35,102.58,102.66,32749.0,91.6703,92.3044,91.6167,91.6882,32749.0
2018-05-03 15:00:00,102.74,103.08,102.65,102.97,40492.0,91.7596,92.0633,91.6792,91.965,40492.0
2018-05-03 15:30:00,102.96,103.12,102.67,102.99,137353.0,91.9561,92.099,91.6971,91.9829,137353.0
2018-05-04 09:30:00,102.47,103.7,101.67,103.7,75107.0,91.5185,92.617,90.804,92.617,75107.0
2018-05-04 10:00:00,103.55,104.27,103.15,104.21,62060.0,92.483,93.1261,92.1258,93.0725,62060.0
2018-05-04 10:30:00,104.22,104.57,103.72,104.34,56523.0,93.0814,93.394,92.6349,93.1886,56523.0
2018-05-04 11:00:00,104.37,105.31,104.37,105.22,104522.0,93.2154,94.0549,93.2154,93.9746,104522.0
2018-05-04 11:30:00,105.23,105.36,104.68,105.21,44994.0,93.9835,94.0996,93.4923,93.9656,44994.0
2018-05-04 12:00:00,105.14,105.26,104.91,104.96,30463.0,93.9031,94.0103,93.6977,93.7423,30463.0
2018-05-04 12:30:00,104.94,105.44,104.94,105.26,34185.0,93.7245,94.171,93.7245,94.0103,34185.0
2018-05-04 13:00:00,105.26,105.82,105.26,105.81,45139.0,94.0103,94.5104,94.0103,94.5015,45139.0
2018-05-04 13:30:00,105.81,106.22,105.8,106.11,67727.0,94.5015,94.8677,94.4926,94.7694,67727.0
2018-05-04 14:00:00,106.09,106.59,106.05,106.59,36261.0,94.7516,95.1981,94.7158,95.1981,36261.0
2018-05-04 14:30:00,106.62,106.69,106.36,106.39,41653.0,95.2249,95.2874,94.9927,95.0195,41653.0
2018-05-04 15:00:00,106.38,106.65,106.3,106.64,45994.0,95.0106,95.2517,94.9391,95.2428,45994.0
2018-05-04 15:30:00,106.66,106.71,106.37,106.62,177537.0,95.2607,95.3053,95.0016,95.2249,177537.0
2018-05-07 09:30:00,107.0,107.08,106.5,106.63,56579.0,95.5643,95.6358,95.1178,95.2339,56579.0
2018-05-07 10:00:00,106.6,106.97,106.12,106.87,43897.0,95.2071,95.5375,94.7784,95.4482,43897.0
2018-05-07 10:30:00,106.95,107.17,106.17,106.67,29856.0,95.5197,95.7161,94.823,95.2696,29856.0
2018-05-07 11:00:00,106.59,106.75,106.42,106.67,43618.0,95.1981,95.341,95.0463,95.2696,43618.0
2018-05-07 11:30:00,106.69,106.69,106.23,106.6,43260.0,95.2874,95.2874,94.8766,95.2071,43260.0
2018-05-07 12:00:00,106.63,106.79,106.27,106.42,27227.0,95.2339,95.3768,94.9123,95.0463,27227.0
2018-05-07 12:30:00,106.38,106.67,106.27,106.54,36639.0,95.0106,95.2696,94.9123,95.1535,36639.0
2018-05-07 13:00:00,106.61,106.8,106.43,106.61,23550.0,95.216,95.3857,95.0552,95.216,23550.0
2018-05-07 13:30:00,106.66,106.85,106.63,106.79,22543.0,95.2607,95.4303,95.2339,95.3768,22543.0
2018-05-07 14:00:00,106.77,107.13,106.69,107.11,29131.0,95.3589,95.6804,95.2874,95.6626,29131.0
2018-05-07 14:30:00,107.15,107.25,106.59,106.83,29842.0,95.6983,95.7876,95.1981,95.4125,29842.0
2018-05-07 15:00:00,106.83,106.92,106.28,106.67,80818.0,95.4125,95.4929,94.9213,95.2696,80818.0
2018-05-07 15:30:00,106.66,106.89,106.46,106.7,150371.0,95.2607,95.4661,95.082,95.2964,150371.0
2018-05-08 09:30:00,105.66,106.52,105.52,105.88,84103.0,94.3675,95.1356,94.2425,94.564,84103.0
2018-05-08 10:00:00,105.96,106.73,105.94,106.56,58247.0,94.6355,95.3232,94.6176,95.1713,58247.0
2018-05-08 10:30:00,106.68,106.87,106.41,106.52,58289.0,95.2785,95.4482,95.0374,95.1356,58289.0
2018-05-08 11:00:00,106.51,107.19,106.22,106.97,51381.0,95.1267,95.734,94.8677,95.5375,51381.0
2018-05-08 11:30:00,106.85,107.16,106.7,107.01,29873.0,95.4303,95.7072,95.2964,95.5732,29873.0
2018-05-08 12:00:00,106.96,107.15,106.88,106.9,17749.0,95.5286,95.6983,95.4571,95.475,17749.0
2018-05-08 12:30:00,106.87,107.05,106.58,106.6,13406.0,95.4482,95.609,95.1892,95.2071,13406.0
2018-05-08 13:00:00,106.72,107.13,106.66,107.01,12616.0,95.3142,95.6804,95.2607,95.5732,12616.0
2018-05-08 13:30:00,107.02,107.02,106.33,106.37,21754.0,95.5822,95.5822,94.9659,95.0016,21754.0
2018-05-08 14:00:00,106.4,107.21,106.37,106.89,33006.0,95.0284,95.7519,95.0016,95.4661,33006.0
2018-05-08 14:30:00,106.84,106.94,106.21,106.4,27673.0,95.4214,95.5107,94.8587,95.0284,27673.0
2018-05-08 15:00:00,106.35,106.62,106.26,106.54,38125.0,94.9838,95.2249,94.9034,95.1535,38125.0
2018-05-08 15:30:00,106.54,106.94,106.48,106.9,94181.0,95.1535,95.5107,95.0999,95.475,94181.0
2018-05-09 09:30:00,107.5,108.06,106.9,107.49,52401.0,96.0109,96.511,95.475,96.0019,52401.0
2018-05-09 10:00:00,107.53,108.33,107.27,107.69,35935.0,96.0377,96.7522,95.8055,96.1806,35935.0
2018-05-09 10:30:00,107.67,107.9,107.16,107.31,33085.0,96.1627,96.3681,95.7072,95.8412,33085.0
2018-05-09 11:00:00,107.33,107.97,107.22,107.87,43225.0,95.859,96.4306,95.7608,96.3413,43225.0
2018-05-09 11:30:00,107.86,108.16,107.8,108.16,17300.0,96.3324,96.6003,96.2788,96.6003,17300.0
2018-05-09 12:00:00,108.18,108.37,107.86,108.31,18138.0,96.6182,96.7879,96.3324,96.7343,18138.0
2018-05-09 12:30:00,108.34,108.52,108.3,108.39,22907.0,96.7611,96.9219,96.7254,96.8058,22907.0
2018-05-09 13:00:00,108.41,108.9,108.41,108.89,24703.0,96.8236,97.2613,96.8236,97.2523,24703.0
2018-05-09 13:30:00,108.88,109.04,108.8,108.96,28968.0,97.2434,97.3863,97.1719,97.3148,28968.0
2018-05-09 14:00:00,108.92,109.0,108.66,108.8,22541.0,97.2791,97.3506,97.0469,97.1719,22541.0
2018-05-09 14:30:00,108.8,109.0,108.74,108.82,24173.0,97.1719,97.3506,97.1184,97.1898,24173.0
2018-05-09 15:00:00,108.81,109.03,108.65,108.98,54521.0,97.1809,97.3774,97.038,97.3327,54521.0
2018-05-09 15:30:00,109.02,109.22,108.66,109.17,117369.0,97.3684,97.5471,97.0469,97.5024,117369.0
2018-05-10 09:30:00,109.68,109.98,109.3,109.64,26742.0,97.9579,98.2258,97.6185,97.9222,26742.0
2018-05-10 10:00:00,109.48,109.79,109.18,109.29,11918.0,97.7793,98.0561,97.5113,97.6096,11918.0
2018-05-10 10:30:00,109.3,109.56,109.22,109.34,9819.0,97.6185,97.8507,97.5471,97.6542,9819.0
2018-05-10 11:00:00,109.35,109.69,109.34,109.66,12937.0,97.6632,97.9668,97.6542,97.94,12937.0
2018-05-10 11:30:00,109.67,109.71,109.54,109.66,12304.0,97.949,97.9847,97.8329,97.94,12304.0
2018-05-10 12:00:00,109.65,110.14,109.65,110.11,16554.0,97.9311,98.3687,97.9311,98.3419,16554.0
2018-05-10 12:30:00,110.06,110.33,110.01,110.3,10590.0,98.2973,98.5384,98.2526,98.5116,10590.0
2018-05-10 13:00:00,110.35,110.64,110.35,110.45,14819.0,98.5563,98.8153,98.5563,98.6456,14819.0
2018-05-10 13:30:00,110.45,110.48,110.11,110.17,12565.0,98.6456,98.6724,98.3419,98.3955,12565.0
2018-05-10 14:00:00,110.17,110.7,109.97,110.7,14996.0,98.3955,98.8689,98.2169,98.8689,14996.0
2018-05-10 14:30:00,110.69,110.79,110.33,110.76,13656.0,98.8599,98.9493,98.5384,98.9225,13656.0
2018-05-10 15:00:00,110.76,110.88,110.44,110.86,36885.0,98.9225,99.0296,98.6367,99.0118,36885.0
2018-05-10 15:30:00,110.86,111.2,110.62,111.04,125422.0,99.0118,99.3154,98.7974,99.1725,125422.0
2018-05-11 09:30:00,110.79,111.23,110.41,111.02,36523.0,98.9493,99.3422,98.6099,99.1547,36523.0
2018-05-11 10:00:00,111.09,111.79,110.93,111.28,29420.0,99.2172,99.8424,99.0743,99.3869,29420.0
2018-05-11 10:30:00,111.17,111.56,111.1,111.32,23369.0,99.2886,99.637,99.2261,99.4226,23369.0
2018-05-11 11:00:00,111.34,111.35,110.55,110.62,34166.0,99.4405,99.4494,98.7349,98.7974,34166.0
2018-05-11 11:30:00,110.6,110.97,110.41,110.97,45928.0,98.7796,99.11,98.6099,99.11,45928.0
2018-05-11 12:00:00,110.9,111.09,110.64,110.71,88852.0,99.0475,99.2172,98.8153,98.8778,88852.0
2018-05-11 12:30:00,110.71,110.89,110.64,110.81,39720.0,98.8778,99.0386,98.8153,98.9671,39720.0
2018-05-11 13:00:00,110.74,110.93,110.57,110.93,9345.0,98.9046,99.0743,98.7528,99.0743,9345.0
2018-05-11 13:30:00,110.82,110.86,110.59,110.79,16617.0,98.9761,99.0118,98.7706,98.9493,16617.0
2018-05-11 14:00:00,110.73,110.91,110.45,110.66,39117.0,98.8957,99.0564,98.6456,98.8332,39117.0
2018-05-11 14:30:00,110.66,110.86,110.56,110.65,24106.0,98.8332,99.0118,98.7438,98.8242,24106.0
2018-05-11 15:00:00,110.71,111.02,110.71,110.74,38458.0,98.8778,99.1547,98.8778,98.9046,38458.0
2018-05-11 15:30:00,110.72,111.09,110.72,111.08,125307.0,98.8867,99.2172,98.8867,99.2083,125307.0
2018-05-14 09:30:00,111.38,113.93,111.38,112.6,123846.0,100.138,102.4306,100.138,101.2349,123846.0
2018-05-14 10:00:00,112.61,113.41,112.46,113.41,70695.0,101.2439,101.9631,101.109,101.9631,70695.0
2018-05-14 10:30:00,113.3,113.35,112.26,112.26,63676.0,101.8642,101.9092,100.9292,100.9292,63676.0
2018-05-14 11:00:00,112.23,112.76,112.14,112.56,53874.0,100.9022,101.3787,100.8213,101.1989,53874.0
2018-05-14 11:30:00,112.57,112.88,112.49,112.52,43814.0,101.2079,101.4866,101.136,101.163,43814.0
2018-05-14 12:00:00,112.51,113.21,112.49,113.09,40980.0,101.154,101.7833,101.136,101.6754,40980.0
2018-05-14 12:30:00,113.04,113.39,112.49,112.53,39456.0,101.6305,101.9451,101.136,101.172,39456.0
2018-05-14 13:00:00,112.53,112.61,111.92,112.1,36742.0,101.172,101.2439,100.6235,100.7854,36742.0
2018-05-14 13:30:00,112.11,112.38,111.82,112.28,36051.0,100.7943,101.0371,100.5336,100.9472,36051.0
2018-05-14 14:00:00,112.35,112.38,111.71,112.26,57168.0,101.0101,101.0371,100.4347,100.9292,57168.0
2018-05-14 14:30:00,112.26,112.68,112.15,112.67,47678.0,100.9292,101.3068,100.8303,101.2978,47678.0
2018-05-14 15:00:00,112.67,112.78,112.41,112.68,66487.0,101.2978,101.3967,101.0641,101.3068,66487.0
2018-05-14 15:30:00,112.7,112.78,112.41,112.72,212103.0,101.3248,101.3967,101.0641,101.3428,212103.0
2018-05-15 09:30:00,111.83,112.0,110.74,110.74,92845.0,100.5426,100.6954,99.5626,99.5626,92845.0
2018-05-15 10:00:00,110.67,111.18,110.57,110.62,65276.0,99.4997,99.9582,99.4098,99.4547,65276.0
2018-05-15 10:30:00,110.57,111.16,110.43,110.91,53618.0,99.4098,99.9402,99.2839,99.7155,53618.0
2018-05-15 11:00:00,110.92,111.43,110.84,111.04,53383.0,99.7245,100.183,99.6525,99.8323,53383.0
2018-05-15 11:30:00,111.07,111.09,110.53,110.58,62434.0,99.8593,99.8773,99.3738,99.4188,62434.0
2018-05-15 12:00:00,110.61,110.73,110.28,110.43,51832.0,99.4457,99.5536,99.1491,99.2839,51832.0
2018-05-15 12:30:00,110.38,110.56,110.25,110.33,64060.0,99.239,99.4008,99.1221,99.194,64060.0
2018-05-15 13:00:00,110.3,110.68,110.26,110.5,47321.0,99.167,99.5087,99.1311,99.3468,47321.0
2018-05-15 13:30:00,110.5,111.11,110.45,110.84,37769.0,99.3468,99.8953,99.3019,99.6525,37769.0
2018-05-15 14:00:00,110.82,111.2,110.77,111.18,30615.0,99.6345,99.9762,99.5896,99.9582,30615.0
2018-05-15 14:30:00,111.15,111.47,110.99,111.03,102030.0,99.9312,100.2189,99.7874,99.8234,102030.0
2018-05-15 15:00:00,111.05,111.19,110.69,110.85,41641.0,99.8413,99.9672,99.5177,99.6615,41641.0
2018-05-15 15:30:00,110.82,111.39,110.81,111.35,119298.0,99.6345,100.147,99.6256,100.1111,119298.0
2018-05-16 09:30:00,111.77,113.06,111.63,112.99,58447.0,100.4887,101.6485,100.3628,101.5855,58447.0
2018-05-16 10:00:00,113.0,113.09,112.77,113.01,39441.0,101.5945,101.6754,101.3877,101.6035,39441.0
2018-05-16 10:30:00,113.02,114.01,112.88,113.67,78947.0,101.6125,102.5026,101.4866,102.1969,78947.0
2018-05-16 11:00:00,113.7,113.75,112.96,112.96,49236.0,102.2239,102.2688,101.5585,101.5585,49236.0
2018-05-16 11:30:00,113.04,113.11,112.73,112.88,32445.0,101.6305,101.6934,101.3518,101.4866,32445.0
2018-05-16 12:00:00,112.92,113.38,112.92,113.38,62187.0,101.5226,101.9362,101.5226,101.9362,62187.0
2018-05-16 12:30:00,113.42,113.64,113.28,113.4,15179.0,101.9721,102.1699,101.8463,101.9541,15179.0
2018-05-16 13:00:00,113.44,113.57,113.31,113.38,12281.0,101.9901,102.107,101.8732,101.9362,12281.0
2018-05-16 13:30:00,113.34,113.52,113.16,113.52,25669.0,101.9002,102.062,101.7384,102.062,25669.0
2018-05-16 14:00:00,113.47,113.6,113.34,113.51,34686.0,102.0171,102.134,101.9002,102.053,34686.0
2018-05-16 14:30:00,113.48,114.01,113.47,114.01,47371.0,102.0261,102.5026,102.0171,102.5026,47371.0
2018-05-16 15:00:00,114.0,114.02,113.5,113.52,54745.0,102.4936,102.5116,102.044,102.062,54745.0
2018-05-16 15:30:00,113.51,113.73,113.2,113.7,203472.0,102.053,102.2508,101.7743,102.2239,203472.0
2018-05-17 09:30:00,113.4,114.36,112.69,114.21,123546.0,101.9541,102.8172,101.3158,102.6824,123546.0
2018-05-17 10:00:00,114.23,114.24,113.42,113.51,68143.0,102.7004,102.7094,101.9721,102.053,68143.0
2018-05-17 10:30:00,113.55,114.03,113.37,113.91,46080.0,102.089,102.5206,101.9272,102.4127,46080.0
2018-05-17 11:00:00,113.88,113.96,113.5,113.56,55975.0,102.3857,102.4576,102.044,102.098,55975.0
2018-05-17 11:30:00,113.62,113.63,113.28,113.38,26466.0,102.1519,102.1609,101.8463,101.9362,26466.0
2018-05-17 12:00:00,113.33,113.6,113.29,113.56,23701.0,101.8912,102.134,101.8552,102.098,23701.0
2018-05-17 12:30:00,113.52,113.76,112.96,112.98,23436.0,102.062,102.2778,101.5585,101.5765,23436.0
2018-05-17 13:00:00,113.03,113.05,112.76,112.9,12811.0,101.6215,101.6395,101.3787,101.5046,12811.0
2018-05-17 13:30:00,112.93,112.99,112.47,112.52,22931.0,101.5316,101.5855,101.118,101.163,22931.0
2018-05-17 14:00:00,112.44,112.6,111.83,112.45,37034.0,101.091,101.2349,100.5426,101.1,37034.0
2018-05-17 14:30:00,112.49,113.1,112.38,113.03,102707.0,101.136,101.6844,101.0371,101.6215,102707.0
2018-05-17 15:00:00,113.08,113.42,112.89,113.09,66949.0,101.6664,101.9721,101.4956,101.6754,66949.0
2018-05-17 15:30:00,113.09,113.33,113.04,113.21,159741.0,101.6754,101.8912,101.6305,101.7833,159741.0
2018-05-18 09:30:00,111.45,111.45,108.0,108.0,299002.0,100.201,100.201,97.0992,97.0992,299002.0
2018-05-18 10:00:00,108.09,109.67,107.82,109.48,172758.0,97.1801,98.6006,96.9373,98.4298,172758.0
2018-05-18 10:30:00,109.51,109.54,108.55,109.1,122663.0,98.4568,98.4837,97.5937,98.0882,122663.0
2018-05-18 11:00:00,109.15,110.43,109.08,110.43,85091.0,98.1331,99.2839,98.0702,99.2839,85091.0
2018-05-18 11:30:00,110.48,110.73,109.89,110.43,48912.0,99.3289,99.5536,98.7984,99.2839,48912.0
2018-05-18 12:00:00,110.39,110.39,109.97,110.21,31641.0,99.2479,99.2479,98.8703,99.0861,31641.0
2018-05-18 12:30:00,110.22,110.88,110.18,110.88,63271.0,99.0951,99.6885,99.0591,99.6885,63271.0
2018-05-18 13:00:00,110.82,111.08,110.6,110.76,52632.0,99.6345,99.8683,99.4368,99.5806,52632.0
2018-05-18 13:30:00,110.76,110.77,110.19,110.23,68166.0,99.5806,99.5896,99.0681,99.1041,68166.0
2018-05-18 14:00:00,110.21,110.45,110.02,110.32,61935.0,99.0861,99.3019,98.9153,99.185,61935.0
2018-05-18 14:30:00,110.29,110.46,110.0,110.1,33441.0,99.158,99.3109,98.8973,98.9872,33441.0
2018-05-18 15:00:00,110.09,110.14,109.83,109.87,42533.0,98.9782,99.0232,98.7445,98.7804,42533.0
2018-05-18 15:30:00,109.94,109.94,109.36,109.38,213003.0,98.8434,98.8434,98.3219,98.3399,213003.0
2018-05-21 09:30:00,110.87,111.89,110.87,111.24,112432.0,99.6795,100.5965,99.6795,100.0122,112432.0
2018-05-21 10:00:00,111.21,111.54,110.8,111.15,85370.0,99.9852,100.2819,99.6166,99.9312,85370.0
2018-05-21 10:30:00,111.12,111.43,111.06,111.26,36392.0,99.9043,100.183,99.8503,100.0301,36392.0
2018-05-21 11:00:00,111.36,111.36,110.1,110.26,27004.0,100.12,100.12,98.9872,99.1311,27004.0
2018-05-21 11:30:00,110.3,110.69,109.85,110.61,31012.0,99.167,99.5177,98.7625,99.4457,31012.0
2018-05-21 12:00:00,110.61,110.9,110.46,110.61,30753.0,99.4457,99.7065,99.3109,99.4457,30753.0
2018-05-21 12:30:00,110.64,110.81,110.5,110.56,18306.0,99.4727,99.6256,99.3468,99.4008,18306.0
2018-05-21 13:00:00,110.59,110.79,110.41,110.42,89305.0,99.4278,99.6076,99.2659,99.2749,89305.0
2018-05-21 13:30:00,110.42,110.73,110.24,110.73,61050.0,99.2749,99.5536,99.1131,99.5536,61050.0
2018-05-21 14:00:00,110.66,110.93,110.41,110.46,50136.0,99.4907,99.7334,99.2659,99.3109,50136.0
2018-05-21 14:30:00,110.41,110.92,110.09,110.86,53400.0,99.2659,99.7245,98.9782,99.6705,53400.0
2018-05-21 15:00:00,110.92,111.28,110.61,111.22,91599.0,99.7245,100.0481,99.4457,99.9942,91599.0
2018-05-21 15:30:00,111.22,111.61,111.08,111.44,176773.0,99.9942,100.3448,99.8683,100.192,176773.0
2018-05-22 09:30:00,112.2,113.69,112.18,113.22,79975.0,100.8753,102.2149,100.8573,101.7923,79975.0
2018-05-22 10:00:00,113.17,113.39,112.72,113.0,62203.0,101.7474,101.9451,101.3428,101.5945,62203.0
2018-05-22 10:30:00,112.89,113.77,112.76,113.58,55686.0,101.4956,102.2868,101.3787,102.116,55686.0
2018-05-22 11:00:00,113.67,114.38,113.6,113.91,89944.0,102.1969,102.8352,102.134,102.4127,89944.0
2018-05-22 11:30:00,113.86,114.11,113.74,114.11,130720.0,102.3677,102.5925,102.2598,102.5925,130720.0
2018-05-22 12:00:00,114.13,114.25,113.88,114.09,75178.0,102.6105,102.7183,102.3857,102.5745,75178.0
2018-05-22 12:30:00,114.11,114.21,113.94,113.95,86847.0,102.5925,102.6824,102.4396,102.4486,86847.0
2018-05-22 13:00:00,113.97,114.22,113.85,113.89,25148.0,102.4666,102.6914,102.3587,102.3947,25148.0
2018-05-22 13:30:00,113.89,114.06,113.77,113.98,23857.0,102.3947,102.5475,102.2868,102.4756,23857.0
2018-05-22 14:00:00,114.02,114.26,114.01,114.17,27702.0,102.5116,102.7273,102.5026,102.6464,27702.0
2018-05-22 14:30:00,114.23,114.27,113.73,113.74,27804.0,102.7004,102.7363,102.2508,102.2598,27804.0
2018-05-22 15:00:00,113.8,114.1,113.76,113.99,48490.0,102.3138,102.5835,102.2778,102.4846,48490.0
2018-05-22 15:30:00,113.95,113.96,113.5,113.63,180413.0,102.4486,102.4576,102.044,102.1609,180413.0
2018-05-23 09:30:00,112.32,113.07,111.34,112.35,61994.0,100.9831,101.6574,100.1021,101.0101,61994.0
2018-05-23 10:00:00,112.33,112.71,111.99,112.14,44712.0,100.9921,101.3338,100.6865,100.8213,44712.0
2018-05-23 10:30:00,112.12,112.19,111.66,112.0,38661.0,100.8033,100.8663,100.3898,100.6954,38661.0
2018-05-23 11:00:00,112.08,112.62,112.08,112.44,23311.0,100.7674,101.2529,100.7674,101.091,23311.0
2018-05-23 11:30:00,112.42,112.92,112.35,112.36,27245.0,101.0731,101.5226,101.0101,101.0191,27245.0
2018-05-23 12:00:00,112.4,112.79,112.36,112.43,20002.0,101.0551,101.4057,101.0191,101.082,20002.0
2018-05-23 12:30:00,112.43,112.69,112.3,112.45,29174.0,101.082,101.3158,100.9652,101.1,29174.0
2018-05-23 13:00:00,112.43,112.43,111.91,112.06,18532.0,101.082,101.082,100.6145,100.7494,18532.0
2018-05-23 13:30:00,112.01,112.28,111.78,112.16,18753.0,100.7044,100.9472,100.4977,100.8393,18753.0
2018-05-23 14:00:00,112.18,112.71,111.99,112.4,20968.0,100.8573,101.3338,100.6865,101.0551,20968.0
2018-05-23 14:30:00,112.43,112.6,112.32,112.6,19045.0,101.082,101.2349,100.9831,101.2349,19045.0
2018-05-23 15:00:00,112.56,112.87,112.47,112.68,30649.0,101.1989,101.4776,101.118,101.3068,30649.0
2018-05-23 15:30:00,112.71,113.32,112.62,113.31,119544.0,101.3338,101.8822,101.2529,101.8732,119544.0
2018-05-24 09:30:00,113.11,113.9,111.69,111.78,56931.0,101.6934,102.4037,100.4167,100.4977,56931.0
2018-05-24 10:00:00,111.84,112.82,111.66,112.41,93078.0,100.5516,101.4327,100.3898,101.0641,93078.0
2018-05-24 10:30:00,112.36,112.58,111.69,111.74,60669.0,101.0191,101.2169,100.4167,100.4617,60669.0
2018-05-24 11:00:00,111.76,112.77,111.67,112.68,89522.0,100.4797,101.3877,100.3988,101.3068,89522.0
2018-05-24 11:30:00,112.72,112.83,112.37,112.82,69399.0,101.3428,101.4417,101.0281,101.4327,69399.0
2018-05-24 12:00:00,112.79,112.94,112.58,112.88,36321.0,101.4057,101.5406,101.2169,101.4866,36321.0
2018-05-24 12:30:00,112.89,112.98,112.46,112.9,46208.0,101.4956,101.5765,101.109,101.5046,46208.0
2018-05-24 13:00:00,112.92,113.16,112.89,112.97,36245.0,101.5226,101.7384,101.4956,101.5675,36245.0
2018-05-24 13:30:00,112.95,113.05,112.67,113.01,39116.0,101.5496,101.6395,101.2978,101.6035,39116.0
2018-05-24 14:00:00,112.99,113.77,112.88,113.58,56250.0,101.5855,102.2868,101.4866,102.116,56250.0
2018-05-24 14:30:00,113.54,113.62,113.31,113.35,47255.0,102.08,102.1519,101.8732,101.9092,47255.0
2018-05-24 15:00:00,113.34,113.59,113.21,113.5,64134.0,101.9002,102.125,101.7833,102.044,64134.0
2018-05-24 15:30:00,113.49,113.65,113.13,113.53,219245.0,102.0351,102.1789,101.7114,102.071,219245.0
2018-05-25 09:30:00,113.29,113.77,113.16,113.56,34943.0,101.8552,102.2868,101.7384,102.098,34943.0
2018-05-25 10:00:00,113.63,114.22,113.48,114.06,33479.0,102.1609,102.6914,102.0261,102.5475,33479.0
2018-05-25 10:30:00,114.16,114.28,113.84,114.2,35202.0,102.6374,102.7453,102.3497,102.6734,35202.0
2018-05-25 11:00:00,114.13,114.4,114.03,114.38,31116.0,102.6105,102.8532,102.5206,102.8352,31116.0
2018-05-25 11:30:00,114.48,114.96,114.48,114.54,60326.0,102.9251,103.3567,102.9251,102.9791,60326.0
2018-05-25 12:00:00,114.51,114.53,114.2,114.36,26828.0,102.9521,102.9701,102.6734,102.8172,26828.0
2018-05-25 12:30:00,114.34,114.59,114.21,114.48,22712.0,102.7993,103.024,102.6824,102.9251,22712.0
2018-05-25 13:00:00,114.46,114.55,114.24,114.24,24079.0,102.9071,102.9881,102.7094,102.7094,24079.0
2018-05-25 13:30:00,114.24,114.28,113.89,113.97,21491.0,102.7094,102.7453,102.3947,102.4666,21491.0
2018-05-25 14:00:00,113.94,114.42,113.94,114.42,29023.0,102.4396,102.8712,102.4396,102.8712,29023.0
2018-05-25 14:30:00,114.37,114.38,114.02,114.24,39420.0,102.8262,102.8352,102.5116,102.7094,39420.0
2018-05-25 15:00:00,114.22,114.4,114.09,114.4,38227.0,102.6914,102.8532,102.5745,102.8532,38227.0
2018-05-25 15:30:00,114.4,114.45,114.11,114.35,93474.0,102.8532,102.8982,102.5925,102.8083,93474.0
2018-05-29 09:30:00,113.5,114.4,112.88,114.25,62018.0,102.044,102.8532,101.4866,102.7183,62018.0
2018-05-29 10:00:00,114.3,114.4,113.52,113.94,32927.0,102.7633,102.8532,102.062,102.4396,32927.0
2018-05-29 10:30:00,113.93,114.09,113.63,113.63,36376.0,102.4306,102.5745,102.1609,102.1609,36376.0
2018-05-29 11:00:00,113.59,113.62,113.3,113.48,43808.0,102.125,102.1519,101.8642,102.0261,43808.0
2018-05-29 11:30:00,113.5,113.52,112.48,112.89,37640.0,102.044,102.062,101.127,101.4956,37640.0
2018-05-29 12:00:00,112.82,112.88,112.08,112.67,74522.0,101.4327,101.4866,100.7674,101.2978,74522.0
2018-05-29 12:30:00,112.73,113.09,112.66,113.06,26238.0,101.3518,101.6754,101.2888,101.6485,26238.0
2018-05-29 13:00:00,113.05,113.09,112.76,113.0,21869.0,101.6395,101.6754,101.3787,101.5945,21869.0
2018-05-29 13:30:00,112.98,113.25,112.66,113.25,28114.0,101.5765,101.8193,101.2888,101.8193,28114.0
2018-05-29 14:00:00,113.19,113.21,112.77,113.15,30235.0,101.7653,101.7833,101.3877,101.7294,30235.0
2018-05-29 14:30:00,113.12,113.23,112.7,112.79,48285.0,101.7024,101.8013,101.3248,101.4057,48285.0
2018-05-29 15:00:00,112.69,113.15,112.64,112.96,98275.0,101.3158,101.7294,101.2708,101.5585,98275.0
2018-05-29 15:30:00,113.06,113.79,113.03,113.65,164259.0,101.6485,102.3048,101.6215,102.1789,164259.0
2018-05-30 09:30:00,114.52,114.81,113.6,114.71,72607.0,102.9611,103.2218,102.134,103.1319,72607.0
2018-05-30 10:00:00,114.8,114.95,114.45,114.76,49293.0,103.2128,103.3477,102.8982,103.1769,49293.0
2018-05-30 10:30:00,114.85,115.33,114.61,114.99,50347.0,103.2578,103.6893,103.042,103.3837,50347.0
2018-05-30 11:00:00,115.09,115.25,114.63,114.83,38129.0,103.4736,103.6174,103.06,103.2398,38129.0
2018-05-30 11:30:00,114.79,115.13,114.7,114.96,21262.0,103.2038,103.5095,103.1229,103.3567,21262.0
2018-05-30 12:00:00,114.94,115.01,114.55,114.61,21241.0,103.3387,103.4016,102.9881,103.042,21241.0
2018-05-30 12:30:00,114.55,114.66,113.7,113.7,30867.0,102.9881,103.087,102.2239,102.2239,30867.0
2018-05-30 13:00:00,113.71,114.06,113.6,113.79,78876.0,102.2328,102.5475,102.134,102.3048,78876.0
2018-05-30 13:30:00,113.85,113.88,113.39,113.46,20716.0,102.3587,102.3857,101.9451,102.0081,20716.0
2018-05-30 14:00:00,113.46,113.73,113.3,113.42,24442.0,102.0081,102.2508,101.8642,101.9721,24442.0
2018-05-30 14:30:00,113.36,113.7,113.36,113.56,25103.0,101.9182,102.2239,101.9182,102.098,25103.0
2018-05-30 15:00:00,113.58,113.88,113.58,113.81,50929.0,102.116,102.3857,102.116,102.3228,50929.0
2018-05-30 15:30:00,113.8,114.12,113.76,114.01,122308.0,102.3138,102.6015,102.2778,102.5026,122308.0
2018-05-31 09:30:00,113.92,114.86,113.28,114.81,60753.0,102.4217,103.2668,101.8463,103.2218,60753.0
2018-05-31 10:00:00,114.85,115.02,113.99,114.19,51256.0,103.2578,103.4106,102.4846,102.6644,51256.0
2018-05-31 10:30:00,114.17,114.39,113.54,113.83,33651.0,102.6464,102.8442,102.08,102.3407,33651.0
2018-05-31 11:00:00,113.77,114.06,113.47,114.01,45788.0,102.2868,102.5475,102.0171,102.5026,45788.0
2018-05-31 11:30:00,113.95,114.59,113.6,114.28,37309.0,102.4486,103.024,102.134,102.7453,37309.0
2018-05-31 12:00:00,114.15,114.15,113.59,113.61,23179.0,102.6284,102.6284,102.125,102.1429,23179.0
2018-05-31 12:30:00,113.66,113.97,113.47,113.96,35132.0,102.1879,102.4666,102.0171,102.4576,35132.0
2018-05-31 13:00:00,113.97,113.98,113.58,113.69,21832.0,102.4666,102.4756,102.116,102.2149,21832.0
2018-05-31 13:30:00,113.7,113.79,113.15,113.19,18794.0,102.2239,102.3048,101.7294,101.7653,18794.0
2018-05-31 14:00:00,113.1,113.5,112.86,113.32,28208.0,101.6844,102.044,101.4686,101.8822,28208.0
2018-05-31 14:30:00,113.26,113.41,113.13,113.33,40760.0,101.8283,101.9631,101.7114,101.8912,40760.0
2018-05-31 15:00:00,113.32,113.84,113.3,113.76,57158.0,101.8822,102.3497,101.8642,102.2778,57158.0
2018-05-31 15:30:00,113.73,113.86,113.1,113.24,193531.0,102.2508,102.3677,101.6844,101.8103,193531.0
2018-06-01 09:30:00,114.51,115.19,113.85,114.88,122080.0,102.9521,103.5635,102.3587,103.2848,122080.0
2018-06-01 10:00:00,114.9,115.7,114.34,115.55,74524.0,103.3027,104.022,102.7993,103.8871,74524.0
2018-06-01 10:30:00,115.59,116.08,115.15,115.94,63321.0,103.9231,104.3636,103.5275,104.2378,63321.0
2018-06-01 11:00:00,115.99,116.42,115.58,115.8,84395.0,104.2827,104.6693,103.9141,104.1119,84395.0
2018-06-01 11:30:00,115.85,116.18,115.77,115.82,40489.0,104.1569,104.4535,104.0849,104.1299,40489.0
2018-06-01 12:00:00,115.87,116.11,115.73,116.01,30744.0,104.1748,104.3906,104.049,104.3007,30744.0
2018-06-01 12:30:00,115.96,115.97,115.72,115.82,21444.0,104.2557,104.2647,104.04,104.1299,21444.0
2018-06-01 13:00:00,115.86,115.89,115.66,115.71,58325.0,104.1658,104.1928,103.986,104.031,58325.0
2018-06-01 13:30:00,115.75,115.87,115.68,115.76,61808.0,104.0669,104.1748,104.004,104.0759,61808.0
2018-06-01 14:00:00,115.78,115.78,115.16,115.3,69956.0,104.0939,104.0939,103.5365,103.6624,69956.0
2018-06-01 14:30:00,115.33,115.44,115.04,115.35,60002.0,103.6893,103.7882,103.4286,103.7073,60002.0
2018-06-01 15:00:00,115.32,115.33,114.9,115.05,66645.0,103.6803,103.6893,103.3027,103.4376,66645.0
2018-06-01 15:30:00,115.07,115.89,115.07,115.85,164398.0,103.4556,104.1928,103.4556,104.1569,164398.0
2018-06-04 09:30:00,115.28,116.34,115.17,116.34,65056.0,103.6444,104.5974,103.5455,104.5974,65056.0
2018-06-04 10:00:00,116.4,116.68,116.01,116.51,47347.0,104.6513,104.9031,104.3007,104.7502,47347.0
2018-06-04 10:30:00,116.52,116.73,116.26,116.41,43063.0,104.7592,104.948,104.5255,104.6603,43063.0
2018-06-04 11:00:00,116.41,116.57,115.66,116.3,28208.0,104.6603,104.8042,103.986,104.5614,28208.0
2018-06-04 11:30:00,116.21,116.5,116.11,116.5,29733.0,104.4805,104.7412,104.3906,104.7412,29733.0
2018-06-04 12:00:00,116.49,117.12,116.37,116.89,37492.0,104.7323,105.2987,104.6244,105.0919,37492.0
2018-06-04 12:30:00,116.92,116.92,116.25,116.46,25553.0,105.1189,105.1189,104.5165,104.7053,25553.0
2018-06-04 13:00:00,116.44,116.52,116.1,116.15,19734.0,104.6873,104.7592,104.3816,104.4266,19734.0
2018-06-04 13:30:00,116.15,116.18,115.82,116.14,27922.0,104.4266,104.4535,104.1299,104.4176,27922.0
2018-06-04 14:00:00,116.12,116.29,116.07,116.23,27217.0,104.3996,104.5524,104.3546,104.4985,27217.0
2018-06-04 14:30:00,116.22,116.45,116.1,116.44,24347.0,104.4895,104.6963,104.3816,104.6873,24347.0
2018-06-04 15:00:00,116.43,116.43,116.16,116.17,42104.0,104.6783,104.6783,104.4356,104.4446,42104.0
2018-06-04 15:30:00,116.13,116.29,115.83,116.25,104683.0,104.4086,104.5524,104.1389,104.5165,104683.0
2018-06-05 09:30:00,117.04,117.4,116.57,117.36,51181.0,105.2267,105.5504,104.8042,105.5144,51181.0
2018-06-05 10:00:00,117.35,117.65,116.77,117.09,46710.0,105.5055,105.7752,104.984,105.2717,46710.0
2018-06-05 10:30:00,117.15,117.21,116.58,117.07,44937.0,105.3256,105.3796,104.8132,105.2537,44937.0
2018-06-05 11:00:00,117.01,117.25,116.72,117.15,61428.0,105.1998,105.4155,104.939,105.3256,61428.0
2018-06-05 11:30:00,117.2,117.39,116.87,117.38,34701.0,105.3706,105.5414,105.0739,105.5324,34701.0
2018-06-05 12:00:00,117.36,117.57,116.94,117.51,50816.0,105.5144,105.7032,105.1368,105.6493,50816.0
2018-06-05 12:30:00,117.49,117.7,117.33,117.66,35456.0,105.6313,105.8201,105.4875,105.7842,35456.0
2018-06-05 13:00:00,117.66,117.82,117.58,117.66,33221.0,105.7842,105.928,105.7122,105.7842,33221.0
2018-06-05 13:30:00,117.67,117.82,117.66,117.71,32538.0,105.7932,105.928,105.7842,105.8291,32538.0
2018-06-05 14:00:00,117.72,117.95,117.61,117.88,27025.0,105.8381,106.0449,105.7392,105.982,27025.0
2018-06-05 14:30:00,117.86,118.19,117.75,118.09,40716.0,105.964,106.2607,105.8651,106.1708,40716.0
2018-06-05 15:00:00,118.06,118.15,117.89,118.04,52778.0,106.1438,106.2247,105.9909,106.1258,52778.0
2018-06-05 15:30:00,118.04,118.19,117.97,118.18,162038.0,106.1258,106.2607,106.0629,106.2517,162038.0
2018-06-06 09:30:00,118.14,118.54,117.53,118.32,284119.0,106.2157,106.5753,105.6673,106.3775,284119.0
2018-06-06 10:00:00,118.27,118.56,117.35,117.35,136256.0,106.3326,106.5933,105.5055,105.5055,136256.0
2018-06-06 10:30:00,117.42,117.52,116.9,117.16,31331.0,105.5684,105.6583,105.1009,105.3346,31331.0
2018-06-06 11:00:00,117.2,117.56,117.11,117.56,56853.0,105.3706,105.6943,105.2897,105.6943,56853.0
2018-06-06 11:30:00,117.55,117.58,117.04,117.3,30889.0,105.6853,105.7122,105.2267,105.4605,30889.0
2018-06-06 12:00:00,117.27,117.36,116.99,117.21,16582.0,105.4335,105.5144,105.1818,105.3796,16582.0
2018-06-06 12:30:00,117.22,117.46,117.08,117.46,31459.0,105.3886,105.6043,105.2627,105.6043,31459.0
2018-06-06 13:00:00,117.56,117.73,117.25,117.5,44843.0,105.6943,105.8471,105.4155,105.6403,44843.0
2018-06-06 13:30:00,117.52,117.54,117.34,117.37,54126.0,105.6583,105.6763,105.4965,105.5234,54126.0
2018-06-06 14:00:00,117.34,117.55,117.21,117.37,42712.0,105.4965,105.6853,105.3796,105.5234,42712.0
2018-06-06 14:30:00,117.29,117.55,117.29,117.33,60140.0,105.4515,105.6853,105.4515,105.4875,60140.0
2018-06-06 15:00:00,117.33,117.45,117.22,117.43,109495.0,105.4875,105.5954,105.3886,105.5774,109495.0
2018-06-06 15:30:00,117.45,117.52,117.06,117.51,224075.0,105.5954,105.6583,105.2447,105.6493,224075.0
2018-06-07 09:30:00,115.45,116.0,114.45,115.56,272968.0,103.7972,104.2917,102.8982,103.8961,272968.0
2018-06-07 10:00:00,115.52,116.57,115.24,115.24,154897.0,103.8602,104.8042,103.6084,103.6084,154897.0
2018-06-07 10:30:00,115.2,116.54,114.94,116.08,93941.0,103.5725,104.7772,103.3387,104.3636,93941.0
2018-06-07 11:00:00,116.12,116.27,115.36,115.44,60159.0,104.3996,104.5345,103.7163,103.7882,60159.0
2018-06-07 11:30:00,115.46,115.92,115.14,115.59,114420.0,103.8062,104.2198,103.5185,103.9231,114420.0
2018-06-07 12:00:00,115.59,115.75,115.26,115.75,33017.0,103.9231,104.0669,103.6264,104.0669,33017.0
2018-06-07 12:30:00,115.68,115.75,115.14,115.32,27278.0,104.004,104.0669,103.5185,103.6803,27278.0
2018-06-07 13:00:00,115.28,115.56,115.18,115.4,29641.0,103.6444,103.8961,103.5545,103.7523,29641.0
2018-06-07 13:30:00,115.44,115.57,114.96,115.41,41073.0,103.7882,103.9051,103.3567,103.7613,41073.0
2018-06-07 14:00:00,115.4,115.75,115.34,115.44,36650.0,103.7523,104.0669,103.6983,103.7882,36650.0
2018-06-07 14:30:00,115.44,115.86,115.44,115.72,29968.0,103.7882,104.1658,103.7882,104.04,29968.0
2018-06-07 15:00:00,115.74,116.0,115.71,115.81,48737.0,104.058,104.2917,104.031,104.1209,48737.0
2018-06-07 15:30:00,115.83,116.01,115.73,115.93,156751.0,104.1389,104.3007,104.049,104.2288,156751.0
2018-06-08 09:30:00,114.39,114.39,113.14,113.62,87418.0,102.8442,102.8442,101.7204,102.1519,87418.0
2018-06-08 10:00:00,113.68,114.29,113.61,113.95,47903.0,102.2059,102.7543,102.1429,102.4486,47903.0
2018-06-08 10:30:00,113.89,113.99,113.14,113.49,47875.0,102.3947,102.4846,101.7204,102.0351,47875.0
2018-06-08 11:00:00,113.41,113.93,113.21,113.71,31371.0,101.9631,102.4306,101.7833,102.2328,31371.0
2018-06-08 11:30:00,113.72,113.77,113.34,113.71,30323.0,102.2418,102.2868,101.9002,102.2328,30323.0
2018-06-08 12:00:00,113.67,114.31,113.64,114.31,20348.0,102.1969,102.7723,102.1699,102.7723,20348.0
2018-06-08 12:30:00,114.27,114.41,114.18,114.29,32542.0,102.7363,102.8622,102.6554,102.7543,32542.0
2018-06-08 13:00:00,114.35,114.35,113.95,113.95,24737.0,102.8083,102.8083,102.4486,102.4486,24737.0
2018-06-08 13:30:00,113.99,114.17,113.57,113.86,146647.0,102.4846,102.6464,102.107,102.3677,146647.0
2018-06-08 14:00:00,113.88,114.01,113.69,113.88,45068.0,102.3857,102.5026,102.2149,102.3857,45068.0
2018-06-08 14:30:00,113.88,114.08,113.85,113.88,39922.0,102.3857,102.5655,102.3587,102.3857,39922.0
2018-06-08 15:00:00,113.87,114.12,113.86,114.08,60801.0,102.3767,102.6015,102.3677,102.5655,60801.0
2018-06-08 15:30:00,114.07,114.57,114.07,114.19,232270.0,102.5565,103.006,102.5565,102.6644,232270.0
2018-06-11 09:30:00,113.83,114.66,113.82,114.18,65160.0,102.3407,103.087,102.3317,102.6554,65160.0
2018-06-11 10:00:00,114.25,114.25,112.73,112.75,68799.0,102.7183,102.7183,101.3518,101.3697,68799.0
2018-06-11 10:30:00,112.68,113.42,112.58,113.42,37143.0,101.3068,101.9721,101.2169,101.9721,37143.0
2018-06-11 11:00:00,113.43,113.52,112.8,112.88,32998.0,101.9811,102.062,101.4147,101.4866,32998.0
2018-06-11 11:30:00,112.82,113.04,112.72,112.94,23587.0,101.4327,101.6305,101.3428,101.5406,23587.0
2018-06-11 12:00:00,112.97,113.37,112.91,113.28,49382.0,101.5675,101.9272,101.5136,101.8463,49382.0
2018-06-11 12:30:00,113.27,113.29,112.97,113.05,25195.0,101.8373,101.8552,101.5675,101.6395,25195.0
2018-06-11 13:00:00,113.01,113.07,112.59,112.67,16184.0,101.6035,101.6574,101.2259,101.2978,16184.0
2018-06-11 13:30:00,112.67,112.69,112.42,112.61,32985.0,101.2978,101.3158,101.0731,101.2439,32985.0
2018-06-11 14:00:00,112.69,112.81,112.37,112.38,51253.0,101.3158,101.4237,101.0281,101.0371,51253.0
2018-06-11 14:30:00,112.4,112.97,112.33,112.89,84298.0,101.0551,101.5675,100.9921,101.4956,84298.0
2018-06-11 15:00:00,112.89,112.95,112.62,112.79,77493.0,101.4956,101.5496,101.2529,101.4057,77493.0
2018-06-11 15:30:00,112.79,112.87,112.41,112.47,236803.0,101.4057,101.4776,101.0641,101.118,236803.0
2018-06-12 09:30:00,113.12,113.12,111.53,112.1,124602.0,101.7024,101.7024,100.2729,100.7854,124602.0
2018-06-12 10:00:00,112.08,112.96,112.0,112.28,55326.0,100.7674,101.5585,100.6954,100.9472,55326.0
2018-06-12 10:30:00,112.35,112.67,112.31,112.54,32358.0,101.0101,101.2978,100.9742,101.1809,32358.0
2018-06-12 11:00:00,112.6,112.94,112.47,112.91,33599.0,101.2349,101.5406,101.118,101.5136,33599.0
2018-06-12 11:30:00,112.91,113.3,112.74,113.27,24006.0,101.5136,101.8642,101.3608,101.8373,24006.0
2018-06-12 12:00:00,113.32,113.53,113.22,113.52,25310.0,101.8822,102.071,101.7923,102.062,25310.0
2018-06-12 12:30:00,113.53,113.53,113.18,113.28,17873.0,102.071,102.071,101.7563,101.8463,17873.0
2018-06-12 13:00:00,113.27,113.43,113.27,113.33,17473.0,101.8373,101.9811,101.8373,101.8912,17473.0
2018-06-12 13:30:00,113.35,113.41,113.16,113.4,34212.0,101.9092,101.9631,101.7384,101.9541,34212.0
2018-06-12 14:00:00,113.37,113.37,112.91,112.99,27720.0,101.9272,101.9272,101.5136,101.5855,27720.0
2018-06-12 14:30:00,112.98,112.99,112.71,112.72,57183.0,101.5765,101.5855,101.3338,101.3428,57183.0
2018-06-12 15:00:00,112.68,112.93,112.62,112.82,107341.0,101.3068,101.5316,101.2529,101.4327,107341.0
2018-06-12 15:30:00,112.87,113.68,112.8,113.6,200255.0,101.4776,102.2059,101.4147,102.134,200255.0
2018-06-13 09:30:00,113.9,114.2,113.19,113.78,70970.0,102.4037,102.6734,101.7653,102.2958,70970.0
2018-06-13 10:00:00,113.9,114.07,113.75,113.93,48596.0,102.4037,102.5565,102.2688,102.4306,48596.0
2018-06-13 10:30:00,113.94,114.06,113.75,113.82,58753.0,102.4396,102.5475,102.2688,102.3317,58753.0
2018-06-13 11:00:00,113.86,114.37,113.69,114.3,49813.0,102.3677,102.8262,102.2149,102.7633,49813.0
2018-06-13 11:30:00,114.3,114.39,113.93,114.02,40723.0,102.7633,102.8442,102.4306,102.5116,40723.0
2018-06-13 12:00:00,114.05,114.12,113.6,113.78,45245.0,102.5385,102.6015,102.134,102.2958,45245.0
2018-06-13 12:30:00,113.84,113.84,113.54,113.72,22819.0,102.3497,102.3497,102.08,102.2418,22819.0
2018-06-13 13:00:00,113.72,113.72,113.34,113.36,28336.0,102.2418,102.2418,101.9002,101.9182,28336.0
2018-06-13 13:30:00,113.38,113.87,113.38,113.57,48110.0,101.9362,102.3767,101.9362,102.107,48110.0
2018-06-13 14:00:00,113.54,113.61,112.65,112.7,37947.0,102.08,102.1429,101.2798,101.3248,37947.0
2018-06-13 14:30:00,112.66,113.05,112.47,113.04,47968.0,101.2888,101.6395,101.118,101.6305,47968.0
2018-06-13 15:00:00,113.03,113.44,113.01,113.11,77449.0,101.6215,101.9901,101.6035,101.6934,77449.0
2018-06-13 15:30:00,113.16,113.36,112.92,112.95,143904.0,101.7384,101.9182,101.5226,101.5496,143904.0
2018-06-14 09:30:00,113.5,113.75,112.65,112.92,32469.0,102.044,102.2688,101.2798,101.5226,32469.0
2018-06-14 10:00:00,113.04,113.61,113.04,113.11,65951.0,101.6305,102.1429,101.6305,101.6934,65951.0
2018-06-14 10:30:00,113.16,113.48,112.8,113.0,32932.0,101.7384,102.0261,101.4147,101.5945,32932.0
2018-06-14 11:00:00,113.05,113.34,112.9,112.97,21874.0,101.6395,101.9002,101.5046,101.5675,21874.0
2018-06-14 11:30:00,112.95,113.16,112.95,113.03,20754.0,101.5496,101.7384,101.5496,101.6215,20754.0
2018-06-14 12:00:00,113.06,113.11,112.64,112.69,22042.0,101.6485,101.6934,101.2708,101.3158,22042.0
2018-06-14 12:30:00,112.67,112.85,112.36,112.8,39089.0,101.2978,101.4597,101.0191,101.4147,39089.0
2018-06-14 13:00:00,112.76,112.92,112.7,112.85,40019.0,101.3787,101.5226,101.3248,101.4597,40019.0
2018-06-14 13:30:00,112.88,113.01,112.82,112.85,51525.0,101.4866,101.6035,101.4327,101.4597,51525.0
2018-06-14 14:00:00,112.91,113.29,112.88,113.28,64690.0,101.5136,101.8552,101.4866,101.8463,64690.0
2018-06-14 14:30:00,113.26,113.47,112.74,112.74,48961.0,101.8283,102.0171,101.3608,101.3608,48961.0
2018-06-14 15:00:00,112.83,113.17,112.79,113.16,58466.0,101.4417,101.7474,101.4057,101.7384,58466.0
2018-06-14 15:30:00,113.15,113.3,113.05,113.12,137584.0,101.7294,101.8642,101.6395,101.7024,137584.0
2018-06-15 09:30:00,113.16,113.16,111.31,111.95,239982.0,101.7384,101.7384,100.0751,100.6505,239982.0
2018-06-15 10:00:00,112.11,112.48,111.9,111.95,52459.0,100.7943,101.127,100.6055,100.6505,52459.0
2018-06-15 10:30:00,111.91,112.29,111.67,112.02,25742.0,100.6145,100.9562,100.3988,100.7134,25742.0
2018-06-15 11:00:00,111.93,112.42,111.89,112.15,69640.0,100.6325,101.0731,100.5965,100.8303,69640.0
2018-06-15 11:30:00,112.2,112.67,111.89,112.61,60077.0,100.8753,101.2978,100.5965,101.2439,60077.0
2018-06-15 12:00:00,112.63,112.66,112.44,112.65,17187.0,101.2619,101.2888,101.091,101.2798,17187.0
2018-06-15 12:30:00,112.68,112.81,112.59,112.81,15845.0,101.3068,101.4237,101.2259,101.4237,15845.0
2018-06-15 13:00:00,112.79,112.99,112.71,112.93,12556.0,101.4057,101.5855,101.3338,101.5316,12556.0
2018-06-15 13:30:00,112.9,112.9,112.65,112.84,25698.0,101.5046,101.5046,101.2798,101.4507,25698.0
2018-06-15 14:00:00,112.9,113.12,112.83,113.04,27861.0,101.5046,101.7024,101.4417,101.6305,27861.0
2018-06-15 14:30:00,113.09,113.1,112.79,112.81,26093.0,101.6754,101.6844,101.4057,101.4237,26093.0
2018-06-15 15:00:00,112.8,112.99,112.67,112.97,28298.0,101.4147,101.5855,101.2978,101.5675,28298.0
2018-06-15 15:30:00,112.92,113.05,112.78,112.84,113086.0,101.5226,101.6395,101.3967,101.4507,113086.0
2018-06-18 09:30:00,111.83,111.83,110.38,111.06,80540.0,100.5426,100.5426,99.239,99.8503,80540.0
2018-06-18 10:00:00,111.06,111.06,109.89,109.91,49381.0,99.8503,99.8503,98.7984,98.8164,49381.0
2018-06-18 10:30:00,109.89,110.99,109.83,110.96,57189.0,98.7984,99.7874,98.7445,99.7604,57189.0
2018-06-18 11:00:00,110.91,111.32,110.85,111.16,37559.0,99.7155,100.0841,99.6615,99.9402,37559.0
2018-06-18 11:30:00,111.16,111.56,111.08,111.31,41056.0,99.9402,100.2999,99.8683,100.0751,41056.0
2018-06-18 12:00:00,111.39,111.59,111.01,111.28,32649.0,100.147,100.3268,99.8054,100.0481,32649.0
2018-06-18 12:30:00,111.36,111.59,111.18,111.59,38753.0,100.12,100.3268,99.9582,100.3268,38753.0
2018-06-18 13:00:00,111.6,111.79,111.5,111.62,62535.0,100.3358,100.5066,100.2459,100.3538,62535.0
2018-06-18 13:30:00,111.64,111.82,111.44,111.51,18669.0,100.3718,100.5336,100.192,100.2549,18669.0
2018-06-18 14:00:00,111.46,111.78,111.33,111.7,20686.0,100.2099,100.4977,100.0931,100.4257,20686.0
2018-06-18 14:30:00,111.78,111.93,111.71,111.84,26643.0,100.4977,100.6325,100.4347,100.5516,26643.0
2018-06-18 15:00:00,111.79,112.02,111.76,112.0,32309.0,100.5066,100.7134,100.4797,100.6954,32309.0
2018-06-18 15:30:00,112.0,112.39,111.95,112.04,139123.0,100.6954,101.0461,100.6505,100.7314,139123.0
2018-06-19 09:30:00,110.42,111.28,110.19,110.22,55063.0,99.2749,100.0481,99.0681,99.0951,55063.0
2018-06-19 10:00:00,110.29,110.55,109.66,109.66,65329.0,99.158,99.3918,98.5916,98.5916,65329.0
2018-06-19 10:30:00,109.58,110.25,109.14,110.0,78204.0,98.5197,99.1221,98.1241,98.8973,78204.0
2018-06-19 11:00:00,110.02,110.44,109.83,110.31,45196.0,98.9153,99.2929,98.7445,99.176,45196.0
2018-06-19 11:30:00,110.32,110.73,110.29,110.45,33035.0,99.185,99.5536,99.158,99.3019,33035.0
2018-06-19 12:00:00,110.56,110.56,110.15,110.35,31045.0,99.4008,99.4008,99.0322,99.212,31045.0
2018-06-19 12:30:00,110.27,110.39,109.87,110.19,19944.0,99.1401,99.2479,98.7804,99.0681,19944.0
2018-06-19 13:00:00,110.18,110.31,109.98,110.31,19945.0,99.0591,99.176,98.8793,99.176,19945.0
2018-06-19 13:30:00,110.23,110.52,110.13,110.5,21776.0,99.1041,99.3648,99.0142,99.3468,21776.0
2018-06-19 14:00:00,110.51,110.88,110.48,110.67,29122.0,99.3558,99.6885,99.3289,99.4997,29122.0
2018-06-19 14:30:00,110.71,110.79,110.48,110.57,30576.0,99.5356,99.6076,99.3289,99.4098,30576.0
2018-06-19 15:00:00,110.55,110.67,110.45,110.5,50517.0,99.3918,99.4997,99.3019,99.3468,50517.0
2018-06-19 15:30:00,110.47,110.69,110.34,110.58,135257.0,99.3199,99.5177,99.203,99.4188,135257.0
2018-06-20 09:30:00,111.07,111.78,109.94,110.21,57829.0,99.8593,100.4977,98.8434,99.0861,57829.0
2018-06-20 10:00:00,110.22,110.22,109.44,109.47,67767.0,99.0951,99.0951,98.3938,98.4208,67767.0
2018-06-20 10:30:00,109.47,110.05,109.36,109.67,119815.0,98.4208,98.9423,98.3219,98.6006,119815.0
2018-06-20 11:00:00,109.78,109.91,109.42,109.69,67944.0,98.6995,98.8164,98.3759,98.6186,67944.0
2018-06-20 11:30:00,109.68,109.76,109.32,109.55,59646.0,98.6096,98.6815,98.2859,98.4927,59646.0
2018-06-20 12:00:00,109.59,110.03,109.55,109.92,38916.0,98.5287,98.9243,98.4927,98.8254,38916.0
2018-06-20 12:30:00,109.87,110.1,109.76,110.02,103831.0,98.7804,98.9872,98.6815,98.9153,103831.0
2018-06-20 13:00:00,110.0,110.03,109.71,109.76,34381.0,98.8973,98.9243,98.6366,98.6815,34381.0
2018-06-20 13:30:00,109.78,109.78,109.6,109.73,21592.0,98.6995,98.6995,98.5377,98.6546,21592.0
2018-06-20 14:00:00,109.68,109.94,109.6,109.93,30404.0,98.6096,98.8434,98.5377,98.8344,30404.0
2018-06-20 14:30:00,109.95,110.03,109.73,109.79,41766.0,98.8524,98.9243,98.6546,98.7085,41766.0
2018-06-20 15:00:00,109.78,109.84,109.63,109.72,49861.0,98.6995,98.7535,98.5647,98.6456,49861.0
2018-06-20 15:30:00,109.73,109.96,109.64,109.76,148907.0,98.6546,98.8613,98.5736,98.6815,148907.0
2018-06-21 09:30:00,110.43,110.94,110.19,110.43,68516.0,99.2839,99.7424,99.0681,99.2839,68516.0
2018-06-21 10:00:00,110.37,110.37,109.62,109.96,72722.0,99.23,99.23,98.5557,98.8613,72722.0
2018-06-21 10:30:00,110.03,110.7,109.64,110.65,109297.0,98.9243,99.5267,98.5736,99.4817,109297.0
2018-06-21 11:00:00,110.59,110.85,110.28,110.72,105115.0,99.4278,99.6615,99.1491,99.5446,105115.0
2018-06-21 11:30:00,110.71,111.32,110.71,111.32,56518.0,99.5356,100.0841,99.5356,100.0841,56518.0
2018-06-21 12:00:00,111.31,111.31,110.82,111.07,40437.0,100.0751,100.0751,99.6345,99.8593,40437.0
2018-06-21 12:30:00,111.0,111.06,110.48,110.55,24203.0,99.7964,99.8503,99.3289,99.3918,24203.0
2018-06-21 13:00:00,110.52,110.74,110.34,110.58,44033.0,99.3648,99.5626,99.203,99.4188,44033.0
2018-06-21 13:30:00,110.6,110.63,110.22,110.27,34819.0,99.4368,99.4637,99.0951,99.1401,34819.0
2018-06-21 14:00:00,110.27,110.48,110.25,110.37,22853.0,99.1401,99.3289,99.1221,99.23,22853.0
2018-06-21 14:30:00,110.38,110.66,110.34,110.46,21738.0,99.239,99.4907,99.203,99.3109,21738.0
2018-06-21 15:00:00,110.47,110.5,110.04,110.42,35994.0,99.3199,99.3468,98.9333,99.2749,35994.0
2018-06-21 15:30:00,110.4,110.47,110.13,110.3,94536.0,99.2569,99.3199,99.0142,99.167,94536.0
2018-06-22 09:30:00,107.11,108.96,106.51,107.34,265320.0,96.299,97.9623,95.7596,96.5058,265320.0
2018-06-22 10:00:00,107.39,107.51,105.46,105.67,123993.0,96.5507,96.6586,94.8156,95.0044,123993.0
2018-06-22 10:30:00,105.67,105.92,105.29,105.92,133648.0,95.0044,95.2291,94.6627,95.2291,133648.0
2018-06-22 11:00:00,105.86,105.91,105.33,105.59,122248.0,95.1752,95.2201,94.6987,94.9324,122248.0
2018-06-22 11:30:00,105.57,106.32,105.37,106.12,144602.0,94.9144,95.5887,94.7346,95.4089,144602.0
2018-06-22 12:00:00,106.12,106.2,105.71,105.76,128711.0,95.4089,95.4809,95.0403,95.0853,128711.0
2018-06-22 12:30:00,105.76,105.84,105.4,105.59,60713.0,95.0853,95.1572,94.7616,94.9324,60713.0
2018-06-22 13:00:00,105.58,106.52,105.49,106.52,123461.0,94.9234,95.7686,94.8425,95.7686,123461.0
2018-06-22 13:30:00,106.5,107.08,106.46,107.07,65850.0,95.7506,96.272,95.7146,96.263,65850.0
2018-06-22 14:00:00,107.08,107.13,106.55,106.61,81444.0,96.272,96.317,95.7955,95.8495,81444.0
2018-06-22 14:30:00,106.61,106.8,106.41,106.75,69919.0,95.8495,96.0203,95.6697,95.9753,69919.0
2018-06-22 15:00:00,106.78,107.33,106.67,107.28,171371.0,96.0023,96.4968,95.9034,96.4519,171371.0
2018-06-22 15:30:00,107.31,107.39,106.47,106.51,503376.0,96.4788,96.5507,95.7236,95.7596,503376.0
2018-06-25 09:30:00,105.43,105.43,104.13,104.37,123871.0,94.7886,94.7886,93.6198,93.8356,123871.0
2018-06-25 10:00:00,104.37,104.83,104.09,104.27,90308.0,93.8356,94.2491,93.5838,93.7457,90308.0
2018-06-25 10:30:00,104.25,104.41,103.27,103.59,114214.0,93.7277,93.8715,92.8466,93.1343,114214.0
2018-06-25 11:00:00,103.62,103.62,102.61,102.77,79840.0,93.1613,93.1613,92.2532,92.3971,79840.0
2018-06-25 11:30:00,102.84,102.98,102.41,102.61,81617.0,92.46,92.5859,92.0734,92.2532,81617.0
2018-06-25 12:00:00,102.62,102.68,101.74,102.51,129898.0,92.2622,92.3161,91.471,92.1633,129898.0
2018-06-25 12:30:00,102.53,103.06,102.48,102.95,55951.0,92.1813,92.6578,92.1363,92.5589,55951.0
2018-06-25 13:00:00,102.95,103.16,102.68,103.08,88622.0,92.5589,92.7477,92.3161,92.6758,88622.0
2018-06-25 13:30:00,103.08,103.95,103.05,103.12,73437.0,92.6758,93.458,92.6488,92.7117,73437.0
2018-06-25 14:00:00,103.08,103.44,102.99,103.35,82698.0,92.6758,92.9994,92.5949,92.9185,82698.0
2018-06-25 14:30:00,103.34,103.47,102.9,103.19,152546.0,92.9095,93.0264,92.5139,92.7747,152546.0
2018-06-25 15:00:00,103.21,103.78,103.2,103.6,201305.0,92.7927,93.3051,92.7837,93.1433,201305.0
2018-06-25 15:30:00,103.61,104.32,103.46,104.15,248119.0,93.1523,93.7906,93.0174,93.6378,248119.0
2018-06-26 09:30:00,105.11,105.11,103.76,104.89,104354.0,94.5009,94.5009,93.2871,94.3031,104354.0
2018-06-26 10:00:00,104.92,105.39,104.89,105.21,166319.0,94.3301,94.7526,94.3031,94.5908,166319.0
2018-06-26 10:30:00,105.21,105.36,104.62,104.96,36924.0,94.5908,94.7256,94.0603,94.366,36924.0
2018-06-26 11:00:00,104.93,105.17,104.81,105.0,101711.0,94.339,94.5548,94.2312,94.402,101711.0
2018-06-26 11:30:00,105.02,105.23,104.77,105.09,47505.0,94.42,94.6088,94.1952,94.4829,47505.0
2018-06-26 12:00:00,105.07,105.24,104.87,105.02,26814.0,94.4649,94.6178,94.2851,94.42,26814.0
2018-06-26 12:30:00,104.99,105.25,104.88,105.23,26970.0,94.393,94.6267,94.2941,94.6088,26970.0
2018-06-26 13:00:00,105.17,105.61,105.13,105.28,16345.0,94.5548,94.9504,94.5189,94.6537,16345.0
2018-06-26 13:30:00,105.33,105.43,104.98,105.15,49638.0,94.6987,94.7886,94.384,94.5368,49638.0
2018-06-26 14:00:00,105.13,105.28,104.98,105.09,45417.0,94.5189,94.6537,94.384,94.4829,45417.0
2018-06-26 14:30:00,105.08,105.25,104.94,104.99,30123.0,94.4739,94.6267,94.348,94.393,30123.0
2018-06-26 15:00:00,104.94,105.25,104.68,104.83,84390.0,94.348,94.6267,94.1143,94.2491,84390.0
2018-06-26 15:30:00,104.79,105.04,104.15,104.61,170933.0,94.2132,94.4379,93.6378,94.0513,170933.0
2018-06-27 09:30:00,104.81,105.09,103.98,104.49,52591.0,94.2312,94.4829,93.4849,93.9435,52591.0
2018-06-27 10:00:00,104.46,104.49,103.26,103.38,45563.0,93.9165,93.9435,92.8376,92.9455,45563.0
2018-06-27 10:30:00,103.42,103.91,103.12,103.12,43976.0,92.9815,93.422,92.7117,92.7117,43976.0
2018-06-27 11:00:00,103.15,103.23,102.39,102.53,83010.0,92.7387,92.8106,92.0554,92.1813,83010.0
2018-06-27 11:30:00,102.47,102.76,102.42,102.49,33392.0,92.1273,92.3881,92.0824,92.1453,33392.0
2018-06-27 12:00:00,102.48,102.64,102.11,102.18,63109.0,92.1363,92.2802,91.8037,91.8666,63109.0
2018-06-27 12:30:00,102.2,102.21,101.63,101.64,50095.0,91.8846,91.8936,91.3721,91.3811,50095.0
2018-06-27 13:00:00,101.62,101.85,100.99,101.25,69650.0,91.3631,91.5699,90.7967,91.0305,69650.0
2018-06-27 13:30:00,101.22,101.61,101.04,101.34,68804.0,91.0035,91.3541,90.8417,91.1114,68804.0
2018-06-27 14:00:00,101.36,101.72,101.11,101.47,49681.0,91.1294,91.453,90.9046,91.2283,49681.0
2018-06-27 14:30:00,101.42,101.84,101.29,101.33,42047.0,91.1833,91.5609,91.0664,91.1024,42047.0
2018-06-27 15:00:00,101.33,101.75,101.15,101.62,70570.0,91.1024,91.48,90.9406,91.3631,70570.0
2018-06-27 15:30:00,101.6,101.64,100.57,100.61,293005.0,91.3452,91.3811,90.4191,90.4551,293005.0
2018-06-28 09:30:00,100.53,101.39,99.84,100.74,140069.0,90.3832,91.1563,89.7628,90.572,140069.0
2018-06-28 10:00:00,100.73,100.92,100.16,100.25,76049.0,90.563,90.7338,90.0505,90.1314,76049.0
2018-06-28 10:30:00,100.22,100.89,99.86,100.77,104026.0,90.1044,90.7068,89.7808,90.5989,104026.0
2018-06-28 11:00:00,100.77,100.94,100.27,100.68,54137.0,90.5989,90.7518,90.1494,90.518,54137.0
2018-06-28 11:30:00,100.63,101.06,100.45,100.67,39596.0,90.4731,90.8597,90.3112,90.509,39596.0
2018-06-28 12:00:00,100.7,100.86,100.47,100.63,42907.0,90.536,90.6798,90.3292,90.4731,42907.0
2018-06-28 12:30:00,100.63,100.77,100.49,100.72,24372.0,90.4731,90.5989,90.3472,90.554,24372.0
2018-06-28 13:00:00,100.66,100.82,100.52,100.8,29444.0,90.5,90.6439,90.3742,90.6259,29444.0
2018-06-28 13:30:00,100.82,101.0,100.62,100.88,26614.0,90.6439,90.8057,90.4641,90.6978,26614.0
2018-06-28 14:00:00,100.91,101.06,100.5,101.06,35176.0,90.7248,90.8597,90.3562,90.8597,35176.0
2018-06-28 14:30:00,101.11,101.6,101.01,101.6,35355.0,90.9046,91.3452,90.8147,91.3452,35355.0
2018-06-28 15:00:00,101.61,101.89,101.48,101.66,69370.0,91.3541,91.6059,91.2373,91.3991,69370.0
2018-06-28 15:30:00,101.68,101.89,101.49,101.82,231193.0,91.4171,91.6059,91.2463,91.5429,231193.0
2018-06-29 09:30:00,102.43,103.3,102.08,103.0,75561.0,92.0914,92.8736,91.7767,92.6038,75561.0
2018-06-29 10:00:00,102.98,103.33,102.59,102.9,120549.0,92.5859,92.9005,92.2352,92.5139,120549.0
2018-06-29 10:30:00,102.94,103.97,102.84,103.57,90329.0,92.5499,93.4759,92.46,93.1163,90329.0
2018-06-29 11:00:00,103.56,103.6,103.0,103.09,65641.0,93.1073,93.1433,92.6038,92.6848,65641.0
2018-06-29 11:30:00,103.04,103.08,102.41,102.42,49388.0,92.6398,92.6758,92.0734,92.0824,49388.0
2018-06-29 12:00:00,102.41,102.87,102.33,102.53,65161.0,92.0734,92.487,92.0015,92.1813,65161.0
2018-06-29 12:30:00,102.53,102.81,102.3,102.57,83864.0,92.1813,92.433,91.9745,92.2172,83864.0
2018-06-29 13:00:00,102.54,103.32,102.54,103.03,54441.0,92.1903,92.8915,92.1903,92.6308,54441.0
2018-06-29 13:30:00,103.07,103.21,102.94,102.95,61574.0,92.6668,92.7927,92.5499,92.5589,61574.0
2018-06-29 14:00:00,102.96,103.07,102.69,102.87,63032.0,92.5679,92.6668,92.3251,92.487,63032.0
2018-06-29 14:30:00,102.84,103.26,102.78,103.22,42489.0,92.46,92.8376,92.4061,92.8016,42489.0
2018-06-29 15:00:00,103.22,103.4,103.04,103.15,122481.0,92.8016,92.9635,92.6398,92.7387,122481.0
2018-06-29 15:30:00,103.1,103.12,102.52,102.54,252177.0,92.6938,92.7117,92.1723,92.1903,252177.0
2018-07-02 09:30:00,101.28,101.83,100.36,101.83,66550.0,91.0575,91.5519,90.2303,91.5519,66550.0
2018-07-02 10:00:00,101.77,102.31,101.51,102.31,46984.0,91.498,91.9835,91.2642,91.9835,46984.0
2018-07-02 10:30:00,102.27,102.56,101.81,101.89,34891.0,91.9475,92.2083,91.534,91.6059,34891.0
2018-07-02 11:00:00,101.97,102.08,101.4,101.5,33892.0,91.6778,91.7767,91.1653,91.2552,33892.0
2018-07-02 11:30:00,101.4,101.75,101.24,101.57,26130.0,91.1653,91.48,91.0215,91.3182,26130.0
2018-07-02 12:00:00,101.49,101.5,101.19,101.3,48337.0,91.2463,91.2552,90.9765,91.0754,48337.0
2018-07-02 12:30:00,101.33,101.96,101.33,101.79,21862.0,91.1024,91.6688,91.1024,91.516,21862.0
2018-07-02 13:00:00,101.79,101.92,101.49,101.65,21980.0,91.516,91.6329,91.2463,91.3901,21980.0
2018-07-02 13:30:00,101.64,102.66,101.57,102.58,57903.0,91.3811,92.2982,91.3182,92.2262,57903.0
2018-07-02 14:00:00,102.59,103.21,102.54,103.17,56308.0,92.2352,92.7927,92.1903,92.7567,56308.0
2018-07-02 14:30:00,103.2,103.45,103.1,103.21,57573.0,92.7837,93.0084,92.6938,92.7927,57573.0
2018-07-02 15:00:00,103.24,103.47,103.07,103.31,81149.0,92.8196,93.0264,92.6668,92.8826,81149.0
2018-07-02 15:30:00,103.29,103.87,103.06,103.8,253146.0,92.8646,93.386,92.6578,93.3231,253146.0
2018-07-03 09:30:00,102.63,103.86,102.63,103.31,83180.0,92.2712,93.377,92.2712,92.8826,83180.0
2018-07-03 10:00:00,103.26,103.68,103.22,103.59,63460.0,92.8376,93.2152,92.8016,93.1343,63460.0
2018-07-03 10:30:00,103.58,103.84,103.14,103.28,45430.0,93.1253,93.3591,92.7297,92.8556,45430.0
2018-07-03 11:00:00,103.28,103.37,102.93,103.12,53795.0,92.8556,92.9365,92.5409,92.7117,53795.0
2018-07-03 11:30:00,103.09,103.39,102.91,103.2,49475.0,92.6848,92.9545,92.5229,92.7837,49475.0
2018-07-03 12:00:00,103.21,103.32,102.4,102.5,47250.0,92.7927,92.8915,92.0644,92.1543,47250.0
2018-07-03 12:30:00,102.47,102.75,101.45,101.55,185750.0,92.1273,92.3791,91.2103,91.3002,185750.0
2018-07-05 09:30:00,102.61,102.98,101.77,102.0,76915.0,92.2532,92.5859,91.498,91.7048,76915.0
2018-07-05 10:00:00,102.03,102.32,101.81,101.96,30994.0,91.7318,91.9925,91.534,91.6688,30994.0
2018-07-05 10:30:00,101.98,102.71,101.75,102.07,45179.0,91.6868,92.3431,91.48,91.7677,45179.0
2018-07-05 11:00:00,102.04,102.49,102.0,102.48,30828.0,91.7407,92.1453,91.7048,92.1363,30828.0
2018-07-05 11:30:00,102.53,102.83,102.42,102.82,26951.0,92.1813,92.451,92.0824,92.442,26951.0
2018-07-05 12:00:00,102.83,103.2,102.78,103.05,30125.0,92.451,92.7837,92.4061,92.6488,30125.0
2018-07-05 12:30:00,103.09,103.28,102.8,103.11,17338.0,92.6848,92.8556,92.424,92.7027,17338.0
2018-07-05 13:00:00,103.14,103.47,103.13,103.27,18202.0,92.7297,93.0264,92.7207,92.8466,18202.0
2018-07-05 13:30:00,103.29,103.35,103.03,103.11,20885.0,92.8646,92.9185,92.6308,92.7027,20885.0
2018-07-05 14:00:00,103.11,103.2,102.53,102.91,18000.0,92.7027,92.7837,92.1813,92.5229,18000.0
2018-07-05 14:30:00,102.91,103.15,102.88,103.11,21935.0,92.5229,92.7387,92.496,92.7027,21935.0
2018-07-05 15:00:00,103.09,103.46,103.08,103.35,51233.0,92.6848,93.0174,92.6758,92.9185,51233.0
2018-07-05 15:30:00,103.32,103.5,103.07,103.44,92680.0,92.8915,93.0534,92.6668,92.9994,92680.0
2018-07-06 09:30:00,103.17,103.37,102.25,102.62,42714.0,92.7567,92.9365,91.9295,92.2622,42714.0
2018-07-06 10:00:00,102.58,103.01,102.43,103.01,14942.0,92.2262,92.6128,92.0914,92.6128,14942.0
2018-07-06 10:30:00,102.86,103.29,102.73,103.09,18835.0,92.478,92.8646,92.3611,92.6848,18835.0
2018-07-06 11:00:00,103.12,103.52,103.08,103.49,18025.0,92.7117,93.0714,92.6758,93.0444,18025.0
2018-07-06 11:30:00,103.47,103.8,103.46,103.72,14672.0,93.0264,93.3231,93.0174,93.2512,14672.0
2018-07-06 12:00:00,103.72,103.91,103.68,103.9,16223.0,93.2512,93.422,93.2152,93.413,16223.0
2018-07-06 12:30:00,103.89,104.07,103.8,103.93,30350.0,93.404,93.5658,93.3231,93.44,30350.0
2018-07-06 13:00:00,103.95,104.25,103.95,104.08,17564.0,93.458,93.7277,93.458,93.5748,17564.0
2018-07-06 13:30:00,104.08,104.31,104.08,104.26,6998.0,93.5748,93.7816,93.5748,93.7367,6998.0
2018-07-06 14:00:00,104.18,104.42,104.1,104.42,9279.0,93.6647,93.8805,93.5928,93.8805,9279.0
2018-07-06 14:30:00,104.44,104.65,104.33,104.57,10695.0,93.8985,94.0873,93.7996,94.0154,10695.0
2018-07-06 15:00:00,104.58,104.83,104.43,104.79,27611.0,94.0244,94.2491,93.8895,94.2132,27611.0
2018-07-06 15:30:00,104.84,105.0,104.46,104.87,117481.0,94.2581,94.402,93.9165,94.2851,117481.0
2018-07-09 09:30:00,105.11,105.91,104.83,105.12,73768.0,94.5009,95.2201,94.2491,94.5099,73768.0
2018-07-09 10:00:00,105.12,105.16,104.28,104.28,75220.0,94.5099,94.5458,93.7547,93.7547,75220.0
2018-07-09 10:30:00,104.31,105.19,104.3,105.07,34481.0,93.7816,94.5728,93.7726,94.4649,34481.0
2018-07-09 11:00:00,105.08,105.19,104.57,104.62,43647.0,94.4739,94.5728,94.0154,94.0603,43647.0
2018-07-09 11:30:00,104.6,104.99,104.5,104.88,23379.0,94.0424,94.393,93.9524,94.2941,23379.0
2018-07-09 12:00:00,104.91,105.15,104.9,104.97,10802.0,94.3211,94.5368,94.3121,94.375,10802.0
2018-07-09 12:30:00,104.99,105.11,104.89,104.9,18076.0,94.393,94.5009,94.3031,94.3121,18076.0
2018-07-09 13:00:00,104.94,105.24,104.93,105.21,19157.0,94.348,94.6178,94.339,94.5908,19157.0
2018-07-09 13:30:00,105.28,105.47,105.18,105.39,12311.0,94.6537,94.8245,94.5638,94.7526,12311.0
2018-07-09 14:00:00,105.39,105.58,105.33,105.58,10617.0,94.7526,94.9234,94.6987,94.9234,10617.0
2018-07-09 14:30:00,105.61,105.98,105.51,105.93,19479.0,94.9504,95.2831,94.8605,95.2381,19479.0
2018-07-09 15:00:00,105.96,105.99,105.71,105.72,32637.0,95.2651,95.2921,95.0403,95.0493,32637.0
2018-07-09 15:30:00,105.75,105.99,105.66,105.97,80748.0,95.0763,95.2921,94.9954,95.2741,80748.0
2018-07-10 09:30:00,106.61,107.02,105.79,105.96,73718.0,95.8495,96.2181,95.1122,95.2651,73718.0
2018-07-10 10:00:00,106.04,106.19,105.75,106.17,24601.0,95.337,95.4719,95.0763,95.4539,24601.0
2018-07-10 10:30:00,106.19,106.27,105.85,106.02,57214.0,95.4719,95.5438,95.1662,95.319,57214.0
2018-07-10 11:00:00,106.02,106.44,106.0,106.14,24514.0,95.319,95.6966,95.301,95.4269,24514.0
2018-07-10 11:30:00,106.13,106.47,106.07,106.21,33135.0,95.4179,95.7236,95.364,95.4899,33135.0
2018-07-10 12:00:00,106.22,106.46,106.14,106.45,27002.0,95.4988,95.7146,95.4269,95.7056,27002.0
2018-07-10 12:30:00,106.45,106.6,106.33,106.41,56405.0,95.7056,95.8405,95.5977,95.6697,56405.0
2018-07-10 13:00:00,106.44,106.46,106.09,106.14,47630.0,95.6966,95.7146,95.382,95.4269,47630.0
2018-07-10 13:30:00,106.13,106.2,105.58,105.72,25815.0,95.4179,95.4809,94.9234,95.0493,25815.0
2018-07-10 14:00:00,105.71,106.01,105.68,105.98,36677.0,95.0403,95.31,95.0133,95.2831,36677.0
2018-07-10 14:30:00,105.94,106.16,105.79,106.09,38106.0,95.2471,95.4449,95.1122,95.382,38106.0
2018-07-10 15:00:00,106.1,106.18,105.97,106.0,64936.0,95.391,95.4629,95.2741,95.301,64936.0
2018-07-10 15:30:00,106.0,106.11,105.92,106.07,110626.0,95.301,95.3999,95.2291,95.364,110626.0
2018-07-11 09:30:00,105.4,106.43,105.05,105.44,111899.0,94.7616,95.6876,94.4469,94.7976,111899.0
2018-07-11 10:00:00,105.44,105.86,105.23,105.6,25882.0,94.7976,95.1752,94.6088,94.9414,25882.0
2018-07-11 10:30:00,105.59,105.63,104.44,104.62,28393.0,94.9324,94.9684,93.8985,94.0603,28393.0
2018-07-11 11:00:00,104.57,104.72,103.33,103.44,64947.0,94.0154,94.1502,92.9005,92.9994,64947.0
2018-07-11 11:30:00,103.48,103.81,103.34,103.49,43890.0,93.0354,93.3321,92.9095,93.0444,43890.0
2018-07-11 12:00:00,103.44,103.7,103.02,103.38,45056.0,92.9994,93.2332,92.6218,92.9455,45056.0
2018-07-11 12:30:00,103.45,103.62,103.22,103.26,26283.0,93.0084,93.1613,92.8016,92.8376,26283.0
2018-07-11 13:00:00,103.25,103.88,103.11,103.82,29807.0,92.8286,93.395,92.7027,93.3411,29807.0
2018-07-11 13:30:00,103.78,103.81,103.25,103.29,24520.0,93.3051,93.3321,92.8286,92.8646,24520.0
2018-07-11 14:00:00,103.41,103.47,103.12,103.36,22999.0,92.9725,93.0264,92.7117,92.9275,22999.0
2018-07-11 14:30:00,103.33,103.47,103.29,103.32,34344.0,92.9005,93.0264,92.8646,92.8915,34344.0
2018-07-11 15:00:00,103.3,103.45,103.14,103.21,40016.0,92.8736,93.0084,92.7297,92.7927,40016.0
2018-07-11 15:30:00,103.25,103.59,103.18,103.27,233578.0,92.8286,93.1343,92.7657,92.8466,233578.0
2018-07-12 09:30:00,104.06,104.5,103.49,104.05,90344.0,93.5569,93.9524,93.0444,93.5479,90344.0
2018-07-12 10:00:00,104.05,104.54,104.05,104.43,66397.0,93.5479,93.9884,93.5479,93.8895,66397.0
2018-07-12 10:30:00,104.54,104.8,104.25,104.42,87045.0,93.9884,94.2222,93.7277,93.8805,87045.0
2018-07-12 11:00:00,104.41,104.56,104.17,104.31,38514.0,93.8715,94.0064,93.6558,93.7816,38514.0
2018-07-12 11:30:00,104.38,104.78,104.29,104.71,68766.0,93.8446,94.2042,93.7636,94.1413,68766.0
2018-07-12 12:00:00,104.78,104.78,104.33,104.4,34972.0,94.2042,94.2042,93.7996,93.8625,34972.0
2018-07-12 12:30:00,104.41,104.45,104.28,104.4,22027.0,93.8715,93.9075,93.7547,93.8625,22027.0
2018-07-12 13:00:00,104.4,104.5,104.34,104.45,47559.0,93.8625,93.9524,93.8086,93.9075,47559.0
2018-07-12 13:30:00,104.44,104.47,104.06,104.17,25373.0,93.8985,93.9255,93.5569,93.6558,25373.0
2018-07-12 14:00:00,104.09,104.29,104.07,104.28,23115.0,93.5838,93.7636,93.5658,93.7547,23115.0
2018-07-12 14:30:00,104.24,104.53,104.16,104.46,28636.0,93.7187,93.9794,93.6468,93.9165,28636.0
2018-07-12 15:00:00,104.46,104.82,104.42,104.57,150425.0,93.9165,94.2401,93.8805,94.0154,150425.0
2018-07-12 15:30:00,104.55,104.7,104.35,104.56,328679.0,93.9974,94.1323,93.8176,94.0064,328679.0
2018-07-13 09:30:00,104.59,104.92,104.14,104.9,46166.0,94.0334,94.3301,93.6288,94.3121,46166.0
2018-07-13 10:00:00,104.81,105.07,104.78,104.83,30197.0,94.2312,94.4649,94.2042,94.2491,30197.0
2018-07-13 10:30:00,104.83,105.07,104.73,104.95,22762.0,94.2491,94.4649,94.1592,94.357,22762.0
2018-07-13 11:00:00,104.95,105.0,104.64,104.64,36774.0,94.357,94.402,94.0783,94.0783,36774.0
2018-07-13 11:30:00,104.65,104.81,104.64,104.78,13881.0,94.0873,94.2312,94.0783,94.2042,13881.0
2018-07-13 12:00:00,104.79,104.92,104.71,104.84,11418.0,94.2132,94.3301,94.1413,94.2581,11418.0
2018-07-13 12:30:00,104.81,104.91,104.65,104.79,9260.0,94.2312,94.3211,94.0873,94.2132,9260.0
2018-07-13 13:00:00,104.83,104.95,104.79,104.83,17125.0,94.2491,94.357,94.2132,94.2491,17125.0
2018-07-13 13:30:00,104.87,104.94,104.76,104.91,39225.0,94.2851,94.348,94.1862,94.3211,39225.0
2018-07-13 14:00:00,104.84,104.91,104.81,104.88,24141.0,94.2581,94.3211,94.2312,94.2941,24141.0
2018-07-13 14:30:00,104.86,104.9,104.81,104.84,23155.0,94.2761,94.3121,94.2312,94.2581,23155.0
2018-07-13 15:00:00,104.86,104.87,104.75,104.76,28140.0,94.2761,94.2851,94.1772,94.1862,28140.0
2018-07-13 15:30:00,104.78,104.97,104.77,104.85,69102.0,94.2042,94.375,94.1952,94.2671,69102.0
2018-07-16 09:30:00,104.7,104.72,104.08,104.6,57576.0,94.1323,94.1502,93.5748,94.0424,57576.0
2018-07-16 10:00:00,104.6,104.66,104.29,104.48,64631.0,94.0424,94.0963,93.7636,93.9345,64631.0
2018-07-16 10:30:00,104.48,104.66,104.09,104.11,59423.0,93.9345,94.0963,93.5838,93.6018,59423.0
2018-07-16 11:00:00,104.1,104.35,104.01,104.23,33046.0,93.5928,93.8176,93.5119,93.7097,33046.0
2018-07-16 11:30:00,104.23,104.55,104.15,104.47,37228.0,93.7097,93.9974,93.6378,93.9255,37228.0
2018-07-16 12:00:00,104.47,104.57,104.25,104.53,29417.0,93.9255,94.0154,93.7277,93.9794,29417.0
2018-07-16 12:30:00,104.52,104.55,104.26,104.49,37117.0,93.9704,93.9974,93.7367,93.9435,37117.0
2018-07-16 13:00:00,104.49,104.62,104.19,104.21,36768.0,93.9435,94.0603,93.6737,93.6917,36768.0
2018-07-16 13:30:00,104.2,104.44,104.15,104.33,19081.0,93.6827,93.8985,93.6378,93.7996,19081.0
2018-07-16 14:00:00,104.36,104.45,104.2,104.2,18687.0,93.8266,93.9075,93.6827,93.6827,18687.0
2018-07-16 14:30:00,104.21,104.22,103.97,104.12,20984.0,93.6917,93.7007,93.4759,93.6108,20984.0
2018-07-16 15:00:00,104.14,104.18,104.0,104.08,33420.0,93.6288,93.6647,93.5029,93.5748,33420.0
2018-07-16 15:30:00,104.08,104.24,103.96,104.16,129297.0,93.5748,93.7187,93.467,93.6468,129297.0
2018-07-17 09:30:00,103.62,104.3,103.62,103.81,57477.0,93.1613,93.7726,93.1613,93.3321,57477.0
2018-07-17 10:00:00,103.86,104.52,103.83,104.39,70171.0,93.377,93.9704,93.3501,93.8535,70171.0
2018-07-17 10:30:00,104.37,104.93,104.29,104.53,106794.0,93.8356,94.339,93.7636,93.9794,106794.0
2018-07-17 11:00:00,104.58,104.84,104.55,104.67,105122.0,94.0244,94.2581,93.9974,94.1053,105122.0
2018-07-17 11:30:00,104.69,105.12,104.52,104.83,103060.0,94.1233,94.5099,93.9704,94.2491,103060.0
2018-07-17 12:00:00,104.86,105.29,104.67,105.2,51806.0,94.2761,94.6627,94.1053,94.5818,51806.0
2018-07-17 12:30:00,105.2,105.28,105.0,105.15,139140.0,94.5818,94.6537,94.402,94.5368,139140.0
2018-07-17 13:00:00,105.19,105.57,105.1,105.41,235791.0,94.5728,94.9144,94.4919,94.7706,235791.0
2018-07-17 13:30:00,105.44,105.69,105.33,105.35,103821.0,94.7976,95.0223,94.6987,94.7167,103821.0
2018-07-17 14:00:00,105.34,105.45,105.17,105.45,55516.0,94.7077,94.8066,94.5548,94.8066,55516.0
2018-07-17 14:30:00,105.42,105.54,105.22,105.48,270990.0,94.7796,94.8875,94.5998,94.8335,270990.0
2018-07-17 15:00:00,105.5,105.69,105.42,105.5,46263.0,94.8515,95.0223,94.7796,94.8515,46263.0
2018-07-17 15:30:00,105.5,106.04,105.4,105.87,147329.0,94.8515,95.337,94.7616,95.1842,147329.0
2018-07-18 09:30:00,107.62,109.45,107.45,109.17,205908.0,96.7575,98.4028,96.6047,98.1511,205908.0
2018-07-18 10:00:00,109.22,109.41,108.01,109.09,104196.0,98.196,98.3669,97.1082,98.0792,104196.0
2018-07-18 10:30:00,109.01,109.8,108.48,109.63,93576.0,98.0072,98.7175,97.5307,98.5647,93576.0
2018-07-18 11:00:00,109.58,109.61,109.01,109.3,61899.0,98.5197,98.5467,98.0072,98.268,61899.0
2018-07-18 11:30:00,109.31,109.34,108.93,109.33,45086.0,98.277,98.3039,97.9353,98.2949,45086.0
2018-07-18 12:00:00,109.34,109.46,109.03,109.46,29734.0,98.3039,98.4118,98.0252,98.4118,29734.0
2018-07-18 12:30:00,109.45,109.64,109.36,109.6,56455.0,98.4028,98.5736,98.3219,98.5377,56455.0
2018-07-18 13:00:00,109.57,109.71,109.43,109.43,36642.0,98.5107,98.6366,98.3848,98.3848,36642.0
2018-07-18 13:30:00,109.44,109.66,109.25,109.63,37326.0,98.3938,98.5916,98.223,98.5647,37326.0
2018-07-18 14:00:00,109.59,109.68,109.37,109.59,46462.0,98.5287,98.6096,98.3309,98.5287,46462.0
2018-07-18 14:30:00,109.59,110.68,109.56,110.19,147173.0,98.5287,99.5087,98.5017,99.0681,147173.0
2018-07-18 15:00:00,110.23,110.82,110.22,110.58,94452.0,99.1041,99.6345,99.0951,99.4188,94452.0
2018-07-18 15:30:00,110.62,110.68,110.13,110.23,261266.0,99.4547,99.5087,99.0142,99.1041,261266.0
2018-07-19 09:30:00,109.21,109.78,107.92,108.36,108850.0,98.187,98.6995,97.0273,97.4228,108850.0
2018-07-19 10:00:00,108.46,108.5,107.68,107.89,78852.0,97.5127,97.5487,96.8115,97.0003,78852.0
2018-07-19 10:30:00,107.85,107.93,107.07,107.56,37583.0,96.9643,97.0362,96.263,96.7036,37583.0
2018-07-19 11:00:00,107.54,107.8,107.19,107.48,54224.0,96.6856,96.9194,96.3709,96.6317,54224.0
2018-07-19 11:30:00,107.48,107.94,107.36,107.87,43093.0,96.6317,97.0452,96.5238,96.9823,43093.0
2018-07-19 12:00:00,107.85,108.14,107.81,108.06,47937.0,96.9643,97.225,96.9284,97.1531,47937.0
2018-07-19 12:30:00,108.06,108.16,107.85,108.03,41285.0,97.1531,97.243,96.9643,97.1262,41285.0
2018-07-19 13:00:00,108.06,108.38,107.9,108.21,48321.0,97.1531,97.4408,97.0093,97.288,48321.0
2018-07-19 13:30:00,108.21,108.62,108.17,108.55,90549.0,97.288,97.6566,97.252,97.5937,90549.0
2018-07-19 14:00:00,108.55,109.0,108.5,108.61,66011.0,97.5937,97.9982,97.5487,97.6476,66011.0
2018-07-19 14:30:00,108.64,108.69,108.21,108.58,72268.0,97.6746,97.7195,97.288,97.6206,72268.0
2018-07-19 15:00:00,108.58,108.9,108.57,108.8,95598.0,97.6206,97.9083,97.6116,97.8184,95598.0
2018-07-19 15:30:00,108.82,108.89,108.32,108.48,132900.0,97.8364,97.8993,97.3869,97.5307,132900.0
2018-07-20 09:30:00,108.01,108.01,106.54,106.97,142521.0,97.1082,97.1082,95.7865,96.1731,142521.0
2018-07-20 10:00:00,106.97,107.3,106.45,107.3,80278.0,96.1731,96.4698,95.7056,96.4698,80278.0
2018-07-20 10:30:00,107.31,107.72,107.3,107.58,34221.0,96.4788,96.8474,96.4698,96.7216,34221.0
2018-07-20 11:00:00,107.59,107.62,107.28,107.45,26341.0,96.7306,96.7575,96.4519,96.6047,26341.0
2018-07-20 11:30:00,107.49,107.56,107.32,107.44,37681.0,96.6407,96.7036,96.4878,96.5957,37681.0
2018-07-20 12:00:00,107.43,107.44,106.99,107.01,44234.0,96.5867,96.5957,96.1911,96.2091,44234.0
2018-07-20 12:30:00,106.98,107.71,106.97,107.66,51800.0,96.1821,96.8385,96.1731,96.7935,51800.0
2018-07-20 13:00:00,107.64,107.86,107.54,107.57,23419.0,96.7755,96.9733,96.6856,96.7126,23419.0
2018-07-20 13:30:00,107.54,107.57,107.35,107.42,14194.0,96.6856,96.7126,96.5148,96.5777,14194.0
2018-07-20 14:00:00,107.37,107.44,107.2,107.3,19850.0,96.5328,96.5957,96.3799,96.4698,19850.0
2018-07-20 14:30:00,107.29,107.29,106.97,107.17,27776.0,96.4608,96.4608,96.1731,96.353,27776.0
2018-07-20 15:00:00,107.14,107.32,107.12,107.23,62227.0,96.326,96.4878,96.308,96.4069,62227.0
2018-07-20 15:30:00,107.24,107.39,106.78,106.92,185463.0,96.4159,96.5507,96.0023,96.1282,185463.0
2018-07-23 09:30:00,106.72,106.72,104.68,105.23,65959.0,95.9484,95.9484,94.1143,94.6088,65959.0
2018-07-23 10:00:00,105.15,105.49,104.9,105.14,61634.0,94.5368,94.8425,94.3121,94.5278,61634.0
2018-07-23 10:30:00,105.13,105.93,104.92,105.62,44535.0,94.5189,95.2381,94.3301,94.9594,44535.0
2018-07-23 11:00:00,105.7,105.86,105.47,105.67,29187.0,95.0313,95.1752,94.8245,95.0044,29187.0
2018-07-23 11:30:00,105.71,106.09,105.71,106.09,27489.0,95.0403,95.382,95.0403,95.382,27489.0
2018-07-23 12:00:00,106.14,106.77,106.03,106.67,25675.0,95.4269,95.9933,95.328,95.9034,25675.0
2018-07-23 12:30:00,106.66,106.69,106.3,106.34,23526.0,95.8944,95.9214,95.5708,95.6067,23526.0
2018-07-23 13:00:00,106.38,106.47,106.18,106.25,69857.0,95.6427,95.7236,95.4629,95.5258,69857.0
2018-07-23 13:30:00,106.28,106.76,106.24,106.68,23121.0,95.5528,95.9843,95.5168,95.9124,23121.0
2018-07-23 14:00:00,106.67,106.92,106.57,106.92,27191.0,95.9034,96.1282,95.8135,96.1282,27191.0
2018-07-23 14:30:00,106.95,107.0,106.85,106.94,19974.0,96.1552,96.2001,96.0653,96.1462,19974.0
2018-07-23 15:00:00,106.92,106.99,106.7,106.76,37072.0,96.1282,96.1911,95.9304,95.9843,37072.0
2018-07-23 15:30:00,106.75,107.31,106.7,106.94,160330.0,95.9753,96.4788,95.9304,96.1462,160330.0
2018-07-24 09:30:00,107.67,108.6,107.05,107.59,56718.0,96.8025,97.6386,96.2451,96.7306,56718.0
2018-07-24 10:00:00,107.59,107.78,107.23,107.37,52656.0,96.7306,96.9014,96.4069,96.5328,52656.0
2018-07-24 10:30:00,107.35,107.4,106.52,106.63,40312.0,96.5148,96.5597,95.7686,95.8675,40312.0
2018-07-24 11:00:00,106.63,106.72,105.73,105.84,164185.0,95.8675,95.9484,95.0583,95.1572,164185.0
2018-07-24 11:30:00,105.84,105.95,104.97,105.03,102143.0,95.1572,95.2561,94.375,94.429,102143.0
2018-07-24 12:00:00,105.02,105.37,104.98,105.26,73201.0,94.42,94.7346,94.384,94.6357,73201.0
2018-07-24 12:30:00,105.26,105.28,104.4,104.42,45845.0,94.6357,94.6537,93.8625,93.8805,45845.0
2018-07-24 13:00:00,104.43,104.73,104.25,104.48,58863.0,93.8895,94.1592,93.7277,93.9345,58863.0
2018-07-24 13:30:00,104.44,104.49,103.78,104.17,190551.0,93.8985,93.9435,93.3051,93.6558,190551.0
2018-07-24 14:00:00,104.18,104.24,103.7,103.77,94724.0,93.6647,93.7187,93.2332,93.2961,94724.0
2018-07-24 14:30:00,103.68,104.59,103.67,104.51,87712.0,93.2152,94.0334,93.2062,93.9614,87712.0
2018-07-24 15:00:00,104.48,104.51,104.06,104.34,108378.0,93.9345,93.9614,93.5569,93.8086,108378.0
2018-07-24 15:30:00,104.31,104.31,103.78,103.96,197311.0,93.7816,93.7816,93.3051,93.467,197311.0
2018-07-25 09:30:00,103.95,104.52,102.33,102.4,110909.0,93.458,93.9704,92.0015,92.0644,110909.0
2018-07-25 10:00:00,102.33,102.67,101.44,101.98,95000.0,92.0015,92.3072,91.2013,91.6868,95000.0
2018-07-25 10:30:00,102.07,102.39,101.42,101.63,100266.0,91.7677,92.0554,91.1833,91.3721,100266.0
2018-07-25 11:00:00,101.62,101.89,101.42,101.85,70416.0,91.3631,91.6059,91.1833,91.5699,70416.0
2018-07-25 11:30:00,101.89,102.87,101.72,102.87,46728.0,91.6059,92.487,91.453,92.487,46728.0
2018-07-25 12:00:00,102.87,103.62,102.86,103.45,40850.0,92.487,93.1613,92.478,93.0084,40850.0
2018-07-25 12:30:00,103.45,103.57,103.22,103.41,33705.0,93.0084,93.1163,92.8016,92.9725,33705.0
2018-07-25 13:00:00,103.4,103.5,102.92,103.0,31438.0,92.9635,93.0534,92.5319,92.6038,31438.0
2018-07-25 13:30:00,102.97,103.13,102.89,103.01,44774.0,92.5769,92.7207,92.5049,92.6128,44774.0
2018-07-25 14:00:00,103.02,103.5,102.94,103.43,40363.0,92.6218,93.0534,92.5499,92.9904,40363.0
2018-07-25 14:30:00,103.43,103.89,103.29,103.77,94265.0,92.9904,93.404,92.8646,93.2961,94265.0
2018-07-25 15:00:00,103.77,103.87,103.59,103.63,104508.0,93.2961,93.386,93.1343,93.1703,104508.0
2018-07-25 15:30:00,103.62,104.5,103.36,104.44,220900.0,93.1613,93.9524,92.9275,93.8985,220900.0
2018-07-26 09:30:00,104.47,105.36,104.25,104.75,169023.0,93.9255,94.7256,93.7277,94.1772,169023.0
2018-07-26 10:00:00,104.9,105.25,104.56,104.68,71478.0,94.3121,94.6267,94.0064,94.1143,71478.0
2018-07-26 10:30:00,104.73,105.54,104.64,105.39,66498.0,94.1592,94.8875,94.0783,94.7526,66498.0
2018-07-26 11:00:00,105.4,105.91,105.36,105.69,52429.0,94.7616,95.2201,94.7256,95.0223,52429.0
2018-07-26 11:30:00,105.69,105.69,105.28,105.33,40903.0,95.0223,95.0223,94.6537,94.6987,40903.0
2018-07-26 12:00:00,105.31,105.4,104.49,104.63,35851.0,94.6807,94.7616,93.9435,94.0693,35851.0
2018-07-26 12:30:00,104.64,104.71,104.42,104.64,19209.0,94.0783,94.1413,93.8805,94.0783,19209.0
2018-07-26 13:00:00,104.63,105.29,104.61,105.25,30761.0,94.0693,94.6627,94.0513,94.6267,30761.0
2018-07-26 13:30:00,105.32,105.66,105.21,105.32,41346.0,94.6897,94.9954,94.5908,94.6897,41346.0
2018-07-26 14:00:00,105.35,105.35,105.0,105.24,24812.0,94.7167,94.7167,94.402,94.6178,24812.0
2018-07-26 14:30:00,105.22,105.27,104.81,104.87,34676.0,94.5998,94.6447,94.2312,94.2851,34676.0
2018-07-26 15:00:00,104.87,105.03,104.77,105.0,45530.0,94.2851,94.429,94.1952,94.402,45530.0
2018-07-26 15:30:00,105.0,105.29,104.92,105.23,267222.0,94.402,94.6627,94.3301,94.6088,267222.0
2018-07-27 09:30:00,105.82,107.91,105.61,107.39,120769.0,95.1392,97.0183,94.9504,96.5507,120769.0
2018-07-27 10:00:00,107.53,107.73,106.96,107.73,59872.0,96.6766,96.8564,96.1642,96.8564,59872.0
2018-07-27 10:30:00,107.72,108.82,107.64,108.81,121699.0,96.8474,97.8364,96.7755,97.8274,121699.0
2018-07-27 11:00:00,108.78,108.93,108.24,108.24,173489.0,97.8005,97.9353,97.315,97.315,173489.0
2018-07-27 11:30:00,108.16,108.41,107.56,107.61,40901.0,97.243,97.4678,96.7036,96.7485,40901.0
2018-07-27 12:00:00,107.54,107.89,107.39,107.48,34035.0,96.6856,97.0003,96.5507,96.6317,34035.0
2018-07-27 12:30:00,107.49,107.49,106.56,106.56,30314.0,96.6407,96.6407,95.8045,95.8045,30314.0
2018-07-27 13:00:00,106.59,107.27,106.34,107.22,18702.0,95.8315,96.4429,95.6067,96.3979,18702.0
2018-07-27 13:30:00,107.15,107.5,106.98,107.5,20190.0,96.335,96.6496,96.1821,96.6496,20190.0
2018-07-27 14:00:00,107.48,107.66,106.97,107.24,38875.0,96.6317,96.7935,96.1731,96.4159,38875.0
2018-07-27 14:30:00,107.25,107.47,107.11,107.16,21783.0,96.4249,96.6227,96.299,96.344,21783.0
2018-07-27 15:00:00,107.16,107.16,107.16,107.16,0.0,96.344,96.344,96.344,96.344,0.0
2018-07-27 15:30:00,107.16,107.16,107.16,107.16,0.0,96.344,96.344,96.344,96.344,0.0
2018-07-30 09:30:00,107.32,108.01,106.26,106.9,46771.0,96.4878,97.1082,95.5348,96.1102,46771.0
2018-07-30 10:00:00,107.0,107.24,106.66,106.79,41627.0,96.2001,96.4159,95.8944,96.0113,41627.0
2018-07-30 10:30:00,106.73,106.83,106.08,106.16,44130.0,95.9574,96.0473,95.373,95.4449,44130.0
2018-07-30 11:00:00,106.16,106.85,105.77,106.81,87381.0,95.4449,96.0653,95.0943,96.0293,87381.0
2018-07-30 11:30:00,106.84,107.1,106.44,106.92,60648.0,96.0563,96.29,95.6966,96.1282,60648.0
2018-07-30 12:00:00,106.9,107.23,106.78,107.12,54938.0,96.1102,96.4069,96.0023,96.308,54938.0
2018-07-30 12:30:00,107.13,107.18,106.84,107.13,44910.0,96.317,96.3619,96.0563,96.317,44910.0
2018-07-30 13:00:00,107.13,107.82,107.02,107.77,64331.0,96.317,96.9373,96.2181,96.8924,64331.0
2018-07-30 13:30:00,107.7,108.0,107.4,108.0,57232.0,96.8295,97.0992,96.5597,97.0992,57232.0
2018-07-30 14:00:00,108.01,108.03,107.14,107.23,57056.0,97.1082,97.1262,96.326,96.4069,57056.0
2018-07-30 14:30:00,107.24,107.68,107.16,107.21,73888.0,96.4159,96.8115,96.344,96.3889,73888.0
2018-07-30 15:00:00,107.2,107.47,106.63,106.63,80421.0,96.3799,96.6227,95.8675,95.8675,80421.0
2018-07-30 15:30:00,106.64,106.84,105.42,106.42,548599.0,95.8764,96.0563,94.7796,95.6787,548599.0
2018-07-31 09:30:00,111.89,122.4,111.6,119.05,1290851.0,100.5965,110.0457,100.3358,107.0339,1290851.0
2018-07-31 10:00:00,119.06,120.5,117.37,118.0,667480.0,107.0429,108.3375,105.5234,106.0898,667480.0
2018-07-31 10:30:00,118.02,119.29,117.83,117.97,282978.0,106.1078,107.2496,105.937,106.0629,282978.0
2018-07-31 11:00:00,117.9,118.75,117.6,118.26,255308.0,105.9999,106.7641,105.7302,106.3236,255308.0
2018-07-31 11:30:00,118.24,118.69,116.85,117.34,251180.0,106.3056,106.7102,105.0559,105.4965,251180.0
2018-07-31 12:00:00,117.3,117.47,115.69,116.77,164044.0,105.4605,105.6133,104.013,104.984,164044.0
2018-07-31 12:30:00,116.71,117.74,116.6,116.97,113068.0,104.93,105.8561,104.8312,105.1638,113068.0
2018-07-31 13:00:00,116.99,117.22,115.27,116.05,117016.0,105.1818,105.3886,103.6354,104.3367,117016.0
2018-07-31 13:30:00,116.05,117.06,115.55,116.42,111837.0,104.3367,105.2447,103.8871,104.6693,111837.0
2018-07-31 14:00:00,116.41,117.49,116.13,117.48,135692.0,104.6603,105.6313,104.4086,105.6223,135692.0
2018-07-31 14:30:00,117.48,117.64,117.08,117.18,107862.0,105.6223,105.7662,105.2627,105.3526,107862.0
2018-07-31 15:00:00,117.15,117.35,116.94,117.35,123030.0,105.3256,105.5055,105.1368,105.5055,123030.0
2018-07-31 15:30:00,117.33,117.72,117.16,117.42,377851.0,105.4875,105.8381,105.3346,105.5684,377851.0
2018-08-01 09:30:00,117.76,119.15,116.45,118.99,314909.0,105.8741,107.1238,104.6963,106.9799,314909.0
2018-08-01 10:00:00,119.02,119.17,117.87,118.97,274590.0,107.0069,107.1418,105.973,106.9619,274590.0
2018-08-01 10:30:00,119.05,119.09,117.06,117.27,78266.0,107.0339,107.0698,105.2447,105.4335,78266.0
2018-08-01 11:00:00,117.26,117.93,117.2,117.75,69608.0,105.4245,106.0269,105.3706,105.8651,69608.0
2018-08-01 11:30:00,117.8,117.8,116.7,116.84,48269.0,105.91,105.91,104.9211,105.0469,48269.0
2018-08-01 12:00:00,116.8,117.27,116.6,117.01,44455.0,105.011,105.4335,104.8312,105.1998,44455.0
2018-08-01 12:30:00,117.01,117.37,116.98,117.24,34682.0,105.1998,105.5234,105.1728,105.4066,34682.0
2018-08-01 13:00:00,117.28,117.41,116.99,116.99,46596.0,105.4425,105.5594,105.1818,105.1818,46596.0
2018-08-01 13:30:00,116.99,117.26,116.91,117.2,42939.0,105.1818,105.4245,105.1099,105.3706,42939.0
2018-08-01 14:00:00,117.2,117.27,116.24,116.74,59728.0,105.3706,105.4335,104.5075,104.957,59728.0
2018-08-01 14:30:00,116.75,116.75,116.3,116.57,56574.0,104.966,104.966,104.5614,104.8042,56574.0
2018-08-01 15:00:00,116.59,116.8,116.53,116.77,69430.0,104.8222,105.011,104.7682,104.984,69430.0
2018-08-01 15:30:00,116.77,117.01,116.63,116.74,196893.0,104.984,105.1998,104.8581,104.957,196893.0
2018-08-02 09:30:00,115.31,116.42,114.5,116.33,94471.0,103.6714,104.6693,102.9431,104.5884,94471.0
2018-08-02 10:00:00,116.4,117.5,116.4,116.86,144565.0,104.6513,105.6403,104.6513,105.0649,144565.0
2018-08-02 10:30:00,116.85,117.39,116.67,116.78,62345.0,105.0559,105.5414,104.8941,104.993,62345.0
2018-08-02 11:00:00,116.78,117.35,116.54,117.23,64797.0,104.993,105.5055,104.7772,105.3976,64797.0
2018-08-02 11:30:00,117.26,117.61,117.2,117.38,70975.0,105.4245,105.7392,105.3706,105.5324,70975.0
2018-08-02 12:00:00,117.38,118.22,117.28,118.14,47578.0,105.5324,106.2876,105.4425,106.2157,47578.0
2018-08-02 12:30:00,118.12,118.28,117.83,117.88,62767.0,106.1977,106.3416,105.937,105.982,62767.0
2018-08-02 13:00:00,117.92,118.17,117.74,118.02,64365.0,106.0179,106.2427,105.8561,106.1078,64365.0
2018-08-02 13:30:00,118.05,118.26,117.89,117.91,53626.0,106.1348,106.3236,105.9909,106.0089,53626.0
2018-08-02 14:00:00,117.95,118.2,117.78,118.02,68077.0,106.0449,106.2697,105.892,106.1078,68077.0
2018-08-02 14:30:00,118.0,118.17,117.93,118.12,99214.0,106.0898,106.2427,106.0269,106.1977,99214.0
2018-08-02 15:00:00,118.09,118.31,117.98,118.3,109650.0,106.1708,106.3686,106.0719,106.3596,109650.0
2018-08-02 15:30:00,118.3,118.71,118.11,118.46,173030.0,106.3596,106.7282,106.1887,106.5034,173030.0
2018-08-03 09:30:00,118.45,118.94,117.29,118.4,73345.0,106.4944,106.935,105.4515,106.4495,73345.0
2018-08-03 10:00:00,118.31,119.1,118.31,119.03,54272.0,106.3686,107.0788,106.3686,107.0159,54272.0
2018-08-03 10:30:00,119.02,119.02,118.23,118.53,71505.0,107.0069,107.0069,106.2966,106.5663,71505.0
2018-08-03 11:00:00,118.55,119.02,118.27,118.85,96237.0,106.5843,107.0069,106.3326,106.8541,96237.0
2018-08-03 11:30:00,118.89,119.03,118.72,118.78,52907.0,106.89,107.0159,106.7372,106.7911,52907.0
2018-08-03 12:00:00,118.71,119.1,118.7,119.09,51371.0,106.7282,107.0788,106.7192,107.0698,51371.0
2018-08-03 12:30:00,119.09,119.31,118.75,119.14,45648.0,107.0698,107.2676,106.7641,107.1148,45648.0
2018-08-03 13:00:00,119.11,119.37,119.1,119.21,35907.0,107.0878,107.3216,107.0788,107.1777,35907.0
2018-08-03 13:30:00,119.2,119.4,119.16,119.27,46564.0,107.1687,107.3485,107.1328,107.2317,46564.0
2018-08-03 14:00:00,119.27,119.41,118.9,119.05,44979.0,107.2317,107.3575,106.899,107.0339,44979.0
2018-08-03 14:30:00,119.04,119.25,118.88,119.2,51219.0,107.0249,107.2137,106.881,107.1687,51219.0
2018-08-03 15:00:00,119.19,119.61,119.17,119.4,73040.0,107.1597,107.5373,107.1418,107.3485,73040.0
2018-08-03 15:30:00,119.37,119.7,119.32,119.56,158981.0,107.3216,107.6183,107.2766,107.4924,158981.0
2018-08-06 09:30:00,118.87,119.34,118.26,118.88,111446.0,106.872,107.2946,106.3236,106.881,111446.0
2018-08-06 10:00:00,118.8,119.02,118.56,118.85,73287.0,106.8091,107.0069,106.5933,106.8541,73287.0
2018-08-06 10:30:00,118.88,118.94,118.35,118.55,36893.0,106.881,106.935,106.4045,106.5843,36893.0
2018-08-06 11:00:00,118.51,118.61,118.22,118.26,57546.0,106.5484,106.6383,106.2876,106.3236,57546.0
2018-08-06 11:30:00,118.26,118.58,118.08,118.19,34486.0,106.3236,106.6113,106.1618,106.2607,34486.0
2018-08-06 12:00:00,118.22,118.48,118.14,118.2,53688.0,106.2876,106.5214,106.2157,106.2697,53688.0
2018-08-06 12:30:00,118.21,118.33,118.05,118.11,58110.0,106.2786,106.3865,106.1348,106.1887,58110.0
2018-08-06 13:00:00,118.1,118.33,118.07,118.2,75705.0,106.1798,106.3865,106.1528,106.2697,75705.0
2018-08-06 13:30:00,118.24,118.36,117.86,118.17,35316.0,106.3056,106.4135,105.964,106.2427,35316.0
2018-08-06 14:00:00,118.18,118.21,118.07,118.09,38410.0,106.2517,106.2786,106.1528,106.1708,38410.0
2018-08-06 14:30:00,118.08,118.34,118.01,118.27,37762.0,106.1618,106.3955,106.0988,106.3326,37762.0
2018-08-06 15:00:00,118.3,118.37,118.14,118.23,58072.0,106.3596,106.4225,106.2157,106.2966,58072.0
2018-08-06 15:30:00,118.24,118.36,118.12,118.28,131334.0,106.3056,106.4135,106.1977,106.3416,131334.0
2018-08-07 09:30:00,118.33,119.15,118.04,118.75,75071.0,106.3865,107.1238,106.1258,106.7641,75071.0
2018-08-07 10:00:00,118.84,118.87,117.44,117.65,101815.0,106.8451,106.872,105.5864,105.7752,101815.0
2018-08-07 10:30:00,117.72,117.86,117.11,117.15,54164.0,105.8381,105.964,105.2897,105.3256,54164.0
2018-08-07 11:00:00,117.25,117.56,117.06,117.22,35197.0,105.4155,105.6943,105.2447,105.3886,35197.0
2018-08-07 11:30:00,117.21,117.62,117.13,117.37,32570.0,105.3796,105.7482,105.3077,105.5234,32570.0
2018-08-07 12:00:00,117.38,117.75,117.37,117.53,19997.0,105.5324,105.8651,105.5234,105.6673,19997.0
2018-08-07 12:30:00,117.5,117.73,117.45,117.62,26392.0,105.6403,105.8471,105.5954,105.7482,26392.0
2018-08-07 13:00:00,117.62,117.62,117.35,117.62,29397.0,105.7482,105.7482,105.5055,105.7482,29397.0
2018-08-07 13:30:00,117.66,118.27,117.66,118.24,49986.0,105.7842,106.3326,105.7842,106.3056,49986.0
2018-08-07 14:00:00,118.26,118.26,117.9,118.21,58371.0,106.3236,106.3236,105.9999,106.2786,58371.0
2018-08-07 14:30:00,118.16,118.31,117.76,118.31,126638.0,106.2337,106.3686,105.8741,106.3686,126638.0
2018-08-07 15:00:00,118.34,118.44,117.85,118.18,80522.0,106.3955,106.4854,105.955,106.2517,80522.0
2018-08-07 15:30:00,118.21,118.37,117.95,118.14,201280.0,106.2786,106.4225,106.0449,106.2157,201280.0
2018-08-08 09:30:00,118.13,118.13,115.62,117.71,176503.0,106.2067,106.2067,103.9501,105.8291,176503.0
2018-08-08 10:00:00,117.77,118.58,117.6,118.4,260072.0,105.8831,106.6113,105.7302,106.4495,260072.0
2018-08-08 10:30:00,118.36,118.52,117.97,118.32,55542.0,106.4135,106.5574,106.0629,106.3775,55542.0
2018-08-08 11:00:00,118.29,118.75,118.29,118.46,23768.0,106.3506,106.7641,106.3506,106.5034,23768.0
2018-08-08 11:30:00,118.54,118.79,118.14,118.19,24234.0,106.5753,106.8001,106.2157,106.2607,24234.0
2018-08-08 12:00:00,118.23,118.71,118.23,118.68,28855.0,106.2966,106.7282,106.2966,106.7012,28855.0
2018-08-08 12:30:00,118.73,118.91,118.69,118.82,20162.0,106.7462,106.908,106.7102,106.8271,20162.0
2018-08-08 13:00:00,118.88,119.15,118.88,118.97,22763.0,106.881,107.1238,106.881,106.9619,22763.0
2018-08-08 13:30:00,118.93,119.19,118.85,118.96,30647.0,106.926,107.1597,106.8541,106.9529,30647.0
2018-08-08 14:00:00,118.95,118.97,118.61,118.8,25593.0,106.944,106.9619,106.6383,106.8091,25593.0
2018-08-08 14:30:00,118.79,118.79,118.34,118.53,20835.0,106.8001,106.8001,106.3955,106.5663,20835.0
2018-08-08 15:00:00,118.53,118.61,118.22,118.35,40653.0,106.5663,106.6383,106.2876,106.4045,40653.0
2018-08-08 15:30:00,118.33,118.45,118.16,118.2,122824.0,106.3865,106.4944,106.2337,106.2697,122824.0
2018-08-09 09:30:00,117.46,117.85,116.62,117.46,62208.0,105.6043,105.955,104.8491,105.6043,62208.0
2018-08-09 10:00:00,117.45,118.05,117.38,117.43,56613.0,105.5954,106.1348,105.5324,105.5774,56613.0
2018-08-09 10:30:00,117.48,117.67,117.17,117.28,39280.0,105.6223,105.7932,105.3436,105.4425,39280.0
2018-08-09 11:00:00,117.3,117.35,116.93,117.3,93685.0,105.4605,105.5055,105.1278,105.4605,93685.0
2018-08-09 11:30:00,117.27,117.6,117.1,117.59,24667.0,105.4335,105.7302,105.2807,105.7212,24667.0
2018-08-09 12:00:00,117.56,118.01,117.52,118.0,31939.0,105.6943,106.0988,105.6583,106.0898,31939.0
2018-08-09 12:30:00,118.01,118.07,117.73,117.86,36261.0,106.0988,106.1528,105.8471,105.964,36261.0
2018-08-09 13:00:00,117.82,117.98,117.36,117.95,43548.0,105.928,106.0719,105.5144,106.0449,43548.0
2018-08-09 13:30:00,117.98,118.15,117.89,117.89,33348.0,106.0719,106.2247,105.9909,105.9909,33348.0
2018-08-09 14:00:00,117.81,117.86,117.41,117.48,28164.0,105.919,105.964,105.5594,105.6223,28164.0
2018-08-09 14:30:00,117.47,117.57,117.27,117.28,26015.0,105.6133,105.7032,105.4335,105.4425,26015.0
2018-08-09 15:00:00,117.32,117.43,117.22,117.28,48627.0,105.4785,105.5774,105.3886,105.4425,48627.0
2018-08-09 15:30:00,117.3,117.32,116.71,116.77,132314.0,105.4605,105.4785,104.93,104.984,132314.0
2018-08-10 09:30:00,115.31,116.26,113.41,113.89,201855.0,103.6714,104.5255,101.9631,102.3947,201855.0
2018-08-10 10:00:00,113.84,114.02,113.21,113.7,299821.0,102.3497,102.5116,101.7833,102.2239,299821.0
2018-08-10 10:30:00,113.69,114.11,113.66,114.04,122393.0,102.2149,102.5925,102.1879,102.5295,122393.0
2018-08-10 11:00:00,114.01,114.01,113.4,113.84,69928.0,102.5026,102.5026,101.9541,102.3497,69928.0
2018-08-10 11:30:00,113.82,114.01,113.61,113.65,205099.0,102.3317,102.5026,102.1429,102.1789,205099.0
2018-08-10 12:00:00,113.65,113.91,113.52,113.91,52545.0,102.1789,102.4127,102.062,102.4127,52545.0
2018-08-10 12:30:00,113.89,114.04,113.8,113.98,72902.0,102.3947,102.5295,102.3138,102.4756,72902.0
2018-08-10 13:00:00,113.99,114.25,113.85,114.15,128718.0,102.4846,102.7183,102.3587,102.6284,128718.0
2018-08-10 13:30:00,114.16,114.26,113.8,113.89,78834.0,102.6374,102.7273,102.3138,102.3947,78834.0
2018-08-10 14:00:00,113.92,114.37,113.88,114.0,54374.0,102.4217,102.8262,102.3857,102.4936,54374.0
2018-08-10 14:30:00,114.0,114.43,113.99,114.09,52629.0,102.4936,102.8802,102.4846,102.5745,52629.0
2018-08-10 15:00:00,114.07,114.12,113.9,114.01,92270.0,102.5565,102.6015,102.4037,102.5026,92270.0
2018-08-10 15:30:00,114.05,114.34,113.97,114.23,273302.0,102.5385,102.7993,102.4666,102.7004,273302.0
2018-08-13 09:30:00,114.75,115.39,114.25,114.97,71282.0,103.1679,103.7433,102.7183,103.3657,71282.0
2018-08-13 10:00:00,114.92,115.19,114.49,114.55,66833.0,103.3207,103.5635,102.9341,102.9881,66833.0
2018-08-13 10:30:00,114.55,115.5,114.55,114.98,43485.0,102.9881,103.8422,102.9881,103.3747,43485.0
2018-08-13 11:00:00,114.99,115.43,114.54,114.59,43120.0,103.3837,103.7792,102.9791,103.024,43120.0
2018-08-13 11:30:00,114.6,114.96,114.53,114.73,33716.0,103.033,103.3567,102.9701,103.1499,33716.0
2018-08-13 12:00:00,114.7,114.91,114.51,114.55,42500.0,103.1229,103.3117,102.9521,102.9881,42500.0
2018-08-13 12:30:00,114.55,114.79,114.46,114.73,156074.0,102.9881,103.2038,102.9071,103.1499,156074.0
2018-08-13 13:00:00,114.66,115.15,114.37,115.08,41160.0,103.087,103.5275,102.8262,103.4646,41160.0
2018-08-13 13:30:00,115.13,115.33,115.0,115.14,49456.0,103.5095,103.6893,103.3926,103.5185,49456.0
2018-08-13 14:00:00,115.17,116.14,115.16,116.03,70111.0,103.5455,104.4176,103.5365,104.3187,70111.0
2018-08-13 14:30:00,116.04,116.04,115.47,115.49,85291.0,104.3277,104.3277,103.8152,103.8332,85291.0
2018-08-13 15:00:00,115.48,115.94,115.45,115.7,96316.0,103.8242,104.2378,103.7972,104.022,96316.0
2018-08-13 15:30:00,115.73,116.19,115.59,116.16,392107.0,104.049,104.4625,103.9231,104.4356,392107.0
2018-08-14 09:30:00,116.14,117.37,116.14,116.57,105379.0,105.0967,106.2097,105.0967,105.4858,105379.0
2018-08-14 10:00:00,116.62,116.76,115.73,115.99,72682.0,105.531,105.6577,104.7257,104.9609,72682.0
2018-08-14 10:30:00,115.99,117.09,115.96,116.73,43361.0,104.9609,105.9563,104.9338,105.6306,43361.0
2018-08-14 11:00:00,116.67,116.69,116.29,116.42,37143.0,105.5763,105.5944,105.2324,105.3501,37143.0
2018-08-14 11:30:00,116.39,116.47,115.89,115.92,51290.0,105.3229,105.3953,104.8704,104.8976,51290.0
2018-08-14 12:00:00,115.9,116.08,115.8,115.96,36938.0,104.8795,105.0424,104.789,104.9338,36938.0
2018-08-14 12:30:00,115.95,116.04,115.41,115.42,22183.0,104.9247,105.0062,104.4361,104.4451,22183.0
2018-08-14 13:00:00,115.46,115.57,115.31,115.38,65652.0,104.4813,104.5809,104.3456,104.4089,65652.0
2018-08-14 13:30:00,115.4,115.88,115.34,115.88,48630.0,104.427,104.8614,104.3727,104.8614,48630.0
2018-08-14 14:00:00,115.86,115.89,115.56,115.75,35226.0,104.8433,104.8704,104.5718,104.7438,35226.0
2018-08-14 14:30:00,115.73,115.88,115.54,115.65,37389.0,104.7257,104.8614,104.5537,104.6533,37389.0
2018-08-14 15:00:00,115.68,115.93,115.66,115.81,42745.0,104.6804,104.9066,104.6623,104.7981,42745.0
2018-08-14 15:30:00,115.78,115.84,115.18,115.32,131814.0,104.7709,104.8252,104.228,104.3546,131814.0
2018-08-15 09:30:00,113.88,114.14,112.68,112.82,99605.0,103.0516,103.2868,101.9657,102.0924,99605.0
2018-08-15 10:00:00,112.8,112.83,112.1,112.13,132591.0,102.0743,102.1014,101.4408,101.468,132591.0
2018-08-15 10:30:00,112.09,112.8,111.74,111.83,78441.0,101.4318,102.0743,101.1151,101.1965,78441.0
2018-08-15 11:00:00,111.83,112.49,111.76,112.4,72366.0,101.1965,101.7937,101.1332,101.7123,72366.0
2018-08-15 11:30:00,112.37,112.75,111.98,112.14,88190.0,101.6852,102.029,101.3322,101.477,88190.0
2018-08-15 12:00:00,112.22,113.22,112.22,113.09,51870.0,101.5494,102.4543,101.5494,102.3367,51870.0
2018-08-15 12:30:00,113.09,113.25,112.66,112.66,69377.0,102.3367,102.4815,101.9476,101.9476,69377.0
2018-08-15 13:00:00,112.64,112.71,112.33,112.36,44994.0,101.9295,101.9928,101.649,101.6761,44994.0
2018-08-15 13:30:00,112.36,112.9,112.3,112.46,45863.0,101.6761,102.1648,101.6218,101.7666,45863.0
2018-08-15 14:00:00,112.46,112.59,111.93,112.34,52261.0,101.7666,101.8842,101.287,101.658,52261.0
2018-08-15 14:30:00,112.32,112.95,112.31,112.91,60891.0,101.6399,102.21,101.6309,102.1738,60891.0
2018-08-15 15:00:00,112.88,113.21,112.82,113.07,73771.0,102.1467,102.4453,102.0924,102.3186,73771.0
2018-08-15 15:30:00,113.08,113.18,112.65,112.72,223630.0,102.3276,102.4181,101.9385,102.0019,223630.0
2018-08-16 09:30:00,113.42,113.48,112.78,113.23,44966.0,102.6353,102.6896,102.0562,102.4634,44966.0
2018-08-16 10:00:00,113.32,114.0,113.27,113.73,79267.0,102.5448,103.1602,102.4996,102.9158,79267.0
2018-08-16 10:30:00,113.79,113.85,112.55,112.59,41296.0,102.9701,103.0244,101.848,101.8842,41296.0
2018-08-16 11:00:00,112.57,113.06,112.54,112.99,46249.0,101.8661,102.3095,101.839,102.2462,46249.0
2018-08-16 11:30:00,112.98,113.57,112.78,113.54,61596.0,102.2371,102.771,102.0562,102.7439,61596.0
2018-08-16 12:00:00,113.53,113.8,113.42,113.42,24797.0,102.7349,102.9792,102.6353,102.6353,24797.0
2018-08-16 12:30:00,113.42,113.51,113.17,113.41,38123.0,102.6353,102.7168,102.4091,102.6263,38123.0
2018-08-16 13:00:00,113.44,113.5,113.22,113.22,28265.0,102.6534,102.7077,102.4543,102.4543,28265.0
2018-08-16 13:30:00,113.2,113.29,112.89,112.92,42263.0,102.4362,102.5177,102.1557,102.1829,42263.0
2018-08-16 14:00:00,112.88,113.21,112.81,112.83,34417.0,102.1467,102.4453,102.0833,102.1014,34417.0
2018-08-16 14:30:00,112.81,113.1,112.73,113.04,55728.0,102.0833,102.3457,102.0109,102.2914,55728.0
2018-08-16 15:00:00,113.04,113.12,112.57,112.63,101546.0,102.2914,102.3638,101.8661,101.9204,101546.0
2018-08-16 15:30:00,112.61,112.67,111.81,112.24,262867.0,101.9023,101.9566,101.1784,101.5675,262867.0
2018-08-17 09:30:00,110.98,111.03,108.62,109.0,242570.0,100.4273,100.4726,98.2917,98.6356,242570.0
2018-08-17 10:00:00,109.04,109.46,108.36,109.08,236388.0,98.6718,99.0519,98.0564,98.708,236388.0
2018-08-17 10:30:00,109.17,109.67,109.11,109.33,180934.0,98.7894,99.2419,98.7351,98.9342,180934.0
2018-08-17 11:00:00,109.33,110.41,109.09,110.33,135604.0,98.9342,99.9115,98.717,99.8391,135604.0
2018-08-17 11:30:00,110.36,110.66,109.94,110.64,79675.0,99.8663,100.1377,99.4862,100.1196,79675.0
2018-08-17 12:00:00,110.59,110.75,110.34,110.75,100683.0,100.0744,100.2192,99.8482,100.2192,100683.0
2018-08-17 12:30:00,110.75,110.75,110.28,110.49,104666.0,100.2192,100.2192,99.7939,99.9839,104666.0
2018-08-17 13:00:00,110.49,110.85,110.45,110.57,78928.0,99.9839,100.3097,99.9477,100.0563,78928.0
2018-08-17 13:30:00,110.6,111.3,110.58,111.24,106696.0,100.0835,100.7169,100.0654,100.6626,106696.0
2018-08-17 14:00:00,111.26,112.09,111.2,112.02,107853.0,100.6807,101.4318,100.6264,101.3684,107853.0
2018-08-17 14:30:00,111.98,112.34,111.73,112.28,97135.0,101.3322,101.658,101.106,101.6037,97135.0
2018-08-17 15:00:00,112.25,112.25,111.85,112.05,95114.0,101.5766,101.5766,101.2146,101.3956,95114.0
2018-08-17 15:30:00,112.07,113.06,112.01,112.39,457731.0,101.4137,102.3095,101.3594,101.7032,457731.0
2018-08-20 09:30:00,112.82,112.88,111.42,111.53,61590.0,102.0924,102.1467,100.8255,100.925,61590.0
2018-08-20 10:00:00,111.57,111.61,110.63,111.14,67156.0,100.9612,100.9974,100.1106,100.5721,67156.0
2018-08-20 10:30:00,111.18,111.98,111.05,111.5,32743.0,100.6083,101.3322,100.4907,100.8979,32743.0
2018-08-20 11:00:00,111.46,111.88,111.43,111.8,19861.0,100.8617,101.2417,100.8345,101.1693,19861.0
2018-08-20 11:30:00,111.77,112.35,111.75,112.05,22746.0,101.1422,101.6671,101.1241,101.3956,22746.0
2018-08-20 12:00:00,111.95,112.25,111.87,112.02,29924.0,101.3051,101.5766,101.2327,101.3684,29924.0
2018-08-20 12:30:00,111.99,112.07,111.51,111.58,50933.0,101.3413,101.4137,100.9069,100.9703,50933.0
2018-08-20 13:00:00,111.58,111.75,111.43,111.69,25566.0,100.9703,101.1241,100.8345,101.0698,25566.0
2018-08-20 13:30:00,111.67,111.96,111.45,111.77,240990.0,101.0517,101.3141,100.8526,101.1422,240990.0
2018-08-20 14:00:00,111.8,111.91,111.25,111.4,64766.0,101.1693,101.2689,100.6716,100.8074,64766.0
2018-08-20 14:30:00,111.37,111.4,111.0,111.0,32540.0,100.7802,100.8074,100.4454,100.4454,32540.0
2018-08-20 15:00:00,110.98,111.13,110.9,110.93,35424.0,100.4273,100.5631,100.3549,100.3821,35424.0
2018-08-20 15:30:00,110.9,111.13,110.79,110.94,152430.0,100.3549,100.5631,100.2554,100.3911,152430.0
2018-08-21 09:30:00,111.05,112.45,110.93,112.36,51859.0,100.4907,101.7575,100.3821,101.6761,51859.0
2018-08-21 10:00:00,112.36,112.39,111.61,111.92,63999.0,101.6761,101.7032,100.9974,101.2779,63999.0
2018-08-21 10:30:00,111.87,112.13,111.8,112.06,66391.0,101.2327,101.468,101.1693,101.4046,66391.0
2018-08-21 11:00:00,112.07,112.2,111.75,112.09,115639.0,101.4137,101.5313,101.1241,101.4318,115639.0
2018-08-21 11:30:00,112.13,113.0,112.13,112.63,58423.0,101.468,102.2552,101.468,101.9204,58423.0
2018-08-21 12:00:00,112.59,113.36,112.59,113.27,37073.0,101.8842,102.581,101.8842,102.4996,37073.0
2018-08-21 12:30:00,113.26,113.6,113.17,113.47,39147.0,102.4905,102.7982,102.4091,102.6806,39147.0
2018-08-21 13:00:00,113.48,113.48,112.9,113.31,91540.0,102.6896,102.6896,102.1648,102.5358,91540.0
2018-08-21 13:30:00,113.29,113.68,113.29,113.68,103799.0,102.5177,102.8706,102.5177,102.8706,103799.0
2018-08-21 14:00:00,113.63,113.83,113.39,113.49,94346.0,102.8253,103.0063,102.6082,102.6987,94346.0
2018-08-21 14:30:00,113.48,113.66,113.21,113.54,65854.0,102.6896,102.8525,102.4453,102.7439,65854.0
2018-08-21 15:00:00,113.54,113.57,113.25,113.31,55938.0,102.7439,102.771,102.4815,102.5358,55938.0
2018-08-21 15:30:00,113.3,113.57,113.12,113.29,143720.0,102.5267,102.771,102.3638,102.5177,143720.0
2018-08-22 09:30:00,113.02,113.89,112.21,112.91,37672.0,102.2733,103.0606,101.5404,102.1738,37672.0
2018-08-22 10:00:00,112.94,113.8,112.69,113.77,56334.0,102.201,102.9792,101.9747,102.952,56334.0
2018-08-22 10:30:00,113.77,114.66,113.75,114.4,53405.0,102.952,103.7574,102.9339,103.5221,53405.0
2018-08-22 11:00:00,114.38,114.64,114.15,114.53,42086.0,103.504,103.7393,103.2959,103.6398,42086.0
2018-08-22 11:30:00,114.55,114.71,114.29,114.4,38461.0,103.6579,103.8026,103.4226,103.5221,38461.0
2018-08-22 12:00:00,114.37,114.42,113.87,114.08,26504.0,103.495,103.5402,103.0425,103.2326,26504.0
2018-08-22 12:30:00,114.13,114.24,113.83,113.83,22543.0,103.2778,103.3773,103.0063,103.0063,22543.0
2018-08-22 13:00:00,113.86,114.08,113.86,113.91,64162.0,103.0335,103.2326,103.0335,103.0787,64162.0
2018-08-22 13:30:00,113.91,113.97,113.71,113.84,113556.0,103.0787,103.133,102.8977,103.0154,113556.0
2018-08-22 14:00:00,113.83,113.85,113.6,113.85,78565.0,103.0063,103.0244,102.7982,103.0244,78565.0
2018-08-22 14:30:00,113.86,114.08,113.79,114.06,31651.0,103.0335,103.2326,102.9701,103.2145,31651.0
2018-08-22 15:00:00,114.07,114.21,113.93,114.08,47992.0,103.2235,103.3502,103.0968,103.2326,47992.0
2018-08-22 15:30:00,114.1,114.2,113.99,114.03,161047.0,103.2507,103.3411,103.1511,103.1873,161047.0
2018-08-23 09:30:00,113.74,114.64,113.39,114.5,38517.0,102.9249,103.7393,102.6082,103.6126,38517.0
2018-08-23 10:00:00,114.48,114.74,114.23,114.7,24958.0,103.5945,103.8298,103.3683,103.7936,24958.0
2018-08-23 10:30:00,114.68,114.73,114.47,114.49,22566.0,103.7755,103.8207,103.5855,103.6036,22566.0
2018-08-23 11:00:00,114.47,114.57,113.68,113.75,21624.0,103.5855,103.676,102.8706,102.9339,21624.0
2018-08-23 11:30:00,113.8,114.04,113.59,113.89,39354.0,102.9792,103.1964,102.7891,103.0606,39354.0
2018-08-23 12:00:00,113.91,114.63,113.91,114.46,27704.0,103.0787,103.7303,103.0787,103.5764,27704.0
2018-08-23 12:30:00,114.49,114.61,114.31,114.36,23462.0,103.6036,103.7122,103.4407,103.4859,23462.0
2018-08-23 13:00:00,114.4,114.4,114.17,114.29,14208.0,103.5221,103.5221,103.314,103.4226,14208.0
2018-08-23 13:30:00,114.27,114.48,114.26,114.32,14084.0,103.4045,103.5945,103.3954,103.4497,14084.0
2018-08-23 14:00:00,114.29,114.57,114.25,114.41,21279.0,103.4226,103.676,103.3864,103.5312,21279.0
2018-08-23 14:30:00,114.38,114.47,114.16,114.16,20409.0,103.504,103.5855,103.3049,103.3049,20409.0
2018-08-23 15:00:00,114.19,114.34,114.1,114.3,23326.0,103.3321,103.4678,103.2507,103.4316,23326.0
2018-08-23 15:30:00,114.28,114.36,113.78,113.93,119848.0,103.4135,103.4859,102.9611,103.0968,119848.0
2018-08-24 09:30:00,114.79,115.27,114.33,114.61,42939.0,103.875,104.3094,103.4588,103.7122,42939.0
2018-08-24 10:00:00,114.66,115.17,114.62,115.01,26773.0,103.7574,104.2189,103.7212,104.0741,26773.0
2018-08-24 10:30:00,115.02,115.49,115.01,115.29,29283.0,104.0832,104.5085,104.0741,104.3275,29283.0
2018-08-24 11:00:00,115.29,115.47,115.03,115.08,19912.0,104.3275,104.4904,104.0922,104.1375,19912.0
2018-08-24 11:30:00,115.06,115.43,115.06,115.26,18263.0,104.1194,104.4542,104.1194,104.3004,18263.0
2018-08-24 12:00:00,115.28,115.42,115.17,115.42,16114.0,104.3184,104.4451,104.2189,104.4451,16114.0
2018-08-24 12:30:00,115.39,115.62,115.33,115.38,26899.0,104.418,104.6261,104.3637,104.4089,26899.0
2018-08-24 13:00:00,115.42,115.46,115.11,115.39,30689.0,104.4451,104.4813,104.1646,104.418,30689.0
2018-08-24 13:30:00,115.36,115.41,115.23,115.25,25362.0,104.3908,104.4361,104.2732,104.2913,25362.0
2018-08-24 14:00:00,115.24,115.61,115.22,115.61,20478.0,104.2823,104.6171,104.2642,104.6171,20478.0
2018-08-24 14:30:00,115.62,115.78,115.53,115.67,26069.0,104.6261,104.7709,104.5447,104.6714,26069.0
2018-08-24 15:00:00,115.63,115.64,115.38,115.52,36454.0,104.6352,104.6442,104.4089,104.5356,36454.0
2018-08-24 15:30:00,115.51,115.54,115.28,115.42,94328.0,104.5266,104.5537,104.3184,104.4451,94328.0
2018-08-27 09:30:00,116.3,117.4,115.86,117.4,41970.0,105.2415,106.2369,104.8433,106.2369,41970.0
2018-08-27 10:00:00,117.34,118.35,117.19,118.22,43169.0,106.1826,107.0965,106.0468,106.9789,43169.0
2018-08-27 10:30:00,118.12,118.16,117.67,117.86,30280.0,106.8884,106.9246,106.4812,106.6531,30280.0
2018-08-27 11:00:00,117.87,117.94,117.55,117.72,32651.0,106.6622,106.7255,106.3726,106.5264,32651.0
2018-08-27 11:30:00,117.73,117.89,117.47,117.68,44999.0,106.5355,106.6803,106.3002,106.4902,44999.0
2018-08-27 12:00:00,117.7,118.02,117.67,117.72,31773.0,106.5083,106.7979,106.4812,106.5264,31773.0
2018-08-27 12:30:00,117.74,117.94,117.65,117.92,42631.0,106.5445,106.7255,106.4631,106.7074,42631.0
2018-08-27 13:00:00,117.92,118.09,117.86,117.99,52003.0,106.7074,106.8613,106.6531,106.7708,52003.0
2018-08-27 13:30:00,117.95,118.09,117.78,118.01,27531.0,106.7346,106.8613,106.5807,106.7889,27531.0
2018-08-27 14:00:00,118.01,118.19,117.54,117.84,49163.0,106.7889,106.9517,106.3636,106.635,49163.0
2018-08-27 14:30:00,117.8,117.97,117.78,117.83,33464.0,106.5988,106.7527,106.5807,106.626,33464.0
2018-08-27 15:00:00,117.8,117.84,117.4,117.53,50637.0,106.5988,106.635,106.2369,106.3545,50637.0
2018-08-27 15:30:00,117.53,117.68,117.32,117.48,98871.0,106.3545,106.4902,106.1645,106.3093,98871.0
2018-08-28 09:30:00,117.76,118.3,117.09,117.59,80373.0,106.5626,107.0513,105.9563,106.4088,80373.0
2018-08-28 10:00:00,117.63,117.67,116.79,117.07,40483.0,106.445,106.4812,105.6849,105.9382,40483.0
2018-08-28 10:30:00,116.97,117.41,116.74,116.74,29780.0,105.8478,106.2459,105.6396,105.6396,29780.0
2018-08-28 11:00:00,116.73,117.02,116.31,116.61,31387.0,105.6306,105.893,105.2505,105.522,31387.0
2018-08-28 11:30:00,116.58,116.58,115.94,116.28,27536.0,105.4948,105.4948,104.9157,105.2234,27536.0
2018-08-28 12:00:00,116.26,116.87,116.15,116.71,16294.0,105.2053,105.7573,105.1057,105.6125,16294.0
2018-08-28 12:30:00,116.75,116.98,116.63,116.98,16308.0,105.6487,105.8568,105.5401,105.8568,16308.0
2018-08-28 13:00:00,116.92,117.09,116.73,116.79,13387.0,105.8025,105.9563,105.6306,105.6849,13387.0
2018-08-28 13:30:00,116.75,117.23,116.74,117.07,8712.0,105.6487,106.083,105.6396,105.9382,8712.0
2018-08-28 14:00:00,117.04,117.36,117.01,117.06,18740.0,105.9111,106.2007,105.8839,105.9292,18740.0
2018-08-28 14:30:00,117.09,117.46,117.09,117.29,17014.0,105.9563,106.2912,105.9563,106.1373,17014.0
2018-08-28 15:00:00,117.33,117.53,117.22,117.53,20408.0,106.1735,106.3545,106.074,106.3545,20408.0
2018-08-28 15:30:00,117.53,117.53,117.07,117.39,72023.0,106.3545,106.3545,105.9382,106.2278,72023.0
2018-08-29 09:30:00,117.43,117.73,116.28,116.34,62306.0,106.264,106.5355,105.2234,105.2777,62306.0
2018-08-29 10:00:00,116.38,117.34,116.22,117.24,81585.0,105.3139,106.1826,105.1691,106.0921,81585.0
2018-08-29 10:30:00,117.25,117.42,116.96,117.18,24575.0,106.1011,106.255,105.8387,106.0378,24575.0
2018-08-29 11:00:00,117.25,117.4,116.97,117.08,22250.0,106.1011,106.2369,105.8478,105.9473,22250.0
2018-08-29 11:30:00,117.04,117.2,116.96,117.07,33850.0,105.9111,106.0559,105.8387,105.9382,33850.0
2018-08-29 12:00:00,117.06,117.57,117.06,117.34,31220.0,105.9292,106.3907,105.9292,106.1826,31220.0
2018-08-29 12:30:00,117.32,117.34,117.0,117.17,27997.0,106.1645,106.1826,105.8749,106.0287,27997.0
2018-08-29 13:00:00,117.18,117.31,117.07,117.09,34079.0,106.0378,106.1554,105.9382,105.9563,34079.0
2018-08-29 13:30:00,117.07,117.23,116.99,117.15,30222.0,105.9382,106.083,105.8659,106.0106,30222.0
2018-08-29 14:00:00,117.16,117.31,117.07,117.21,22305.0,106.0197,106.1554,105.9382,106.0649,22305.0
2018-08-29 14:30:00,117.17,117.22,116.89,117.04,36653.0,106.0287,106.074,105.7754,105.9111,36653.0
2018-08-29 15:00:00,117.06,117.37,116.96,117.17,84472.0,105.9292,106.2097,105.8387,106.0287,84472.0
2018-08-29 15:30:00,117.19,117.25,116.58,116.7,125200.0,106.0468,106.1011,105.4948,105.6034,125200.0
2018-08-30 09:30:00,116.42,117.53,116.42,117.08,32720.0,105.3501,106.3545,105.3501,105.9473,32720.0
2018-08-30 10:00:00,117.04,117.05,116.11,116.34,45300.0,105.9111,105.9201,105.0695,105.2777,45300.0
2018-08-30 10:30:00,116.32,116.82,116.32,116.57,24387.0,105.2596,105.712,105.2596,105.4858,24387.0
2018-08-30 11:00:00,116.62,116.94,116.4,116.47,34992.0,105.531,105.8206,105.332,105.3953,34992.0
2018-08-30 11:30:00,116.51,116.68,116.38,116.59,28631.0,105.4315,105.5853,105.3139,105.5039,28631.0
2018-08-30 12:00:00,116.66,116.91,116.5,116.79,30664.0,105.5672,105.7935,105.4224,105.6849,30664.0
2018-08-30 12:30:00,116.76,117.14,116.75,117.07,22030.0,105.6577,106.0016,105.6487,105.9382,22030.0
2018-08-30 13:00:00,117.06,117.26,117.03,117.07,25965.0,105.9292,106.1102,105.902,105.9382,25965.0
2018-08-30 13:30:00,117.05,117.28,116.99,117.22,38414.0,105.9201,106.1283,105.8659,106.074,38414.0
2018-08-30 14:00:00,117.24,117.41,116.83,117.0,113125.0,106.0921,106.2459,105.7211,105.8749,113125.0
2018-08-30 14:30:00,117.04,117.22,116.96,117.05,35841.0,105.9111,106.074,105.8387,105.9201,35841.0
2018-08-30 15:00:00,117.02,117.06,116.5,116.65,37892.0,105.893,105.9292,105.4224,105.5582,37892.0
2018-08-30 15:30:00,116.67,116.79,116.56,116.75,125000.0,105.5763,105.6849,105.4767,105.6487,125000.0
2018-08-31 09:30:00,116.72,117.39,116.72,117.39,23267.0,105.6215,106.2278,105.6215,106.2278,23267.0
2018-08-31 10:00:00,117.4,117.52,116.81,116.81,27555.0,106.2369,106.3455,105.703,105.703,27555.0
2018-08-31 10:30:00,116.83,117.08,116.72,116.76,21631.0,105.7211,105.9473,105.6215,105.6577,21631.0
2018-08-31 11:00:00,116.79,116.94,116.56,116.75,35578.0,105.6849,105.8206,105.4767,105.6487,35578.0
2018-08-31 11:30:00,116.76,116.88,116.28,116.4,27450.0,105.6577,105.7663,105.2234,105.332,27450.0
2018-08-31 12:00:00,116.39,116.62,116.17,116.49,21237.0,105.3229,105.531,105.1238,105.4134,21237.0
2018-08-31 12:30:00,116.48,116.66,116.3,116.37,15770.0,105.4043,105.5672,105.2415,105.3048,15770.0
2018-08-31 13:00:00,116.36,116.45,116.2,116.23,20699.0,105.2958,105.3772,105.151,105.1781,20699.0
2018-08-31 13:30:00,116.26,116.45,116.17,116.35,22747.0,105.2053,105.3772,105.1238,105.2867,22747.0
2018-08-31 14:00:00,116.35,116.35,116.02,116.2,20805.0,105.2867,105.2867,104.9881,105.151,20805.0
2018-08-31 14:30:00,116.28,116.58,116.27,116.44,18019.0,105.2234,105.4948,105.2143,105.3681,18019.0
2018-08-31 15:00:00,116.44,116.66,116.29,116.3,24094.0,105.3681,105.5672,105.2324,105.2415,24094.0
2018-08-31 15:30:00,116.33,116.65,116.18,116.2,133493.0,105.2686,105.5582,105.1329,105.151,133493.0
2018-09-04 09:30:00,117.3,118.55,116.5,117.51,172806.0,106.1464,107.2775,105.4224,106.3364,172806.0
2018-09-04 10:00:00,117.6,118.37,117.38,117.38,86720.0,106.4178,107.1146,106.2188,106.2188,86720.0
2018-09-04 10:30:00,117.4,117.62,116.43,117.36,68573.0,106.2369,106.4359,105.3591,106.2007,68573.0
2018-09-04 11:00:00,117.36,117.36,116.69,116.7,30594.0,106.2007,106.2007,105.5944,105.6034,30594.0
2018-09-04 11:30:00,116.74,117.09,116.65,116.83,38405.0,105.6396,105.9563,105.5582,105.7211,38405.0
2018-09-04 12:00:00,116.81,117.33,116.77,117.07,31683.0,105.703,106.1735,105.6668,105.9382,31683.0
2018-09-04 12:30:00,117.06,117.46,116.99,117.44,29855.0,105.9292,106.2912,105.8659,106.2731,29855.0
2018-09-04 13:00:00,117.46,117.56,117.07,117.37,54306.0,106.2912,106.3817,105.9382,106.2097,54306.0
2018-09-04 13:30:00,117.38,117.66,117.24,117.56,63416.0,106.2188,106.4721,106.0921,106.3817,63416.0
2018-09-04 14:00:00,117.57,117.95,117.56,117.79,56185.0,106.3907,106.7346,106.3817,106.5898,56185.0
2018-09-04 14:30:00,117.79,117.95,115.45,117.87,86214.0,106.5898,106.7346,104.4723,106.6622,86214.0
2018-09-04 15:00:00,117.87,118.12,117.81,118.02,110725.0,106.6622,106.8884,106.6079,106.7979,110725.0
2018-09-04 15:30:00,117.98,118.26,117.7,118.22,388884.0,106.7617,107.0151,106.5083,106.9789,388884.0
2018-09-05 09:30:00,117.46,118.19,117.08,117.18,66703.0,106.2912,106.9517,105.9473,106.0378,66703.0
2018-09-05 10:00:00,117.19,117.45,116.86,117.44,73798.0,106.0468,106.2821,105.7482,106.2731,73798.0
2018-09-05 10:30:00,117.42,118.03,117.07,117.84,50191.0,106.255,106.807,105.9382,106.635,50191.0
2018-09-05 11:00:00,117.84,117.96,117.38,117.64,32573.0,106.635,106.7436,106.2188,106.454,32573.0
2018-09-05 11:30:00,117.71,118.15,117.63,118.03,47449.0,106.5174,106.9156,106.445,106.807,47449.0
2018-09-05 12:00:00,118.02,118.26,117.83,118.26,54054.0,106.7979,107.0151,106.626,107.0151,54054.0
2018-09-05 12:30:00,118.28,118.79,118.19,118.32,109884.0,107.0332,107.4947,106.9517,107.0694,109884.0
2018-09-05 13:00:00,118.31,119.0,118.28,118.95,55931.0,107.0603,107.6847,107.0332,107.6395,55931.0
2018-09-05 13:30:00,118.93,119.24,118.87,118.94,63118.0,107.6214,107.9019,107.5671,107.6304,63118.0
2018-09-05 14:00:00,119.01,119.2,118.71,119.04,40400.0,107.6938,107.8657,107.4223,107.7209,40400.0
2018-09-05 14:30:00,119.06,119.15,118.8,118.86,39967.0,107.739,107.8205,107.5037,107.558,39967.0
2018-09-05 15:00:00,118.89,119.15,118.88,119.15,58910.0,107.5852,107.8205,107.5761,107.8205,58910.0
2018-09-05 15:30:00,119.15,119.3,118.79,118.83,232693.0,107.8205,107.9562,107.4947,107.5309,232693.0
2018-09-06 09:30:00,116.75,118.43,109.88,110.51,518255.0,105.6487,107.1689,99.4319,100.002,518255.0
2018-09-06 10:00:00,110.64,111.32,108.53,109.09,249894.0,100.1196,100.735,98.2103,98.717,249894.0
2018-09-06 10:30:00,109.1,109.15,107.81,108.46,208290.0,98.7261,98.7713,97.5587,98.1469,208290.0
2018-09-06 11:00:00,108.44,108.64,107.26,108.26,164989.0,98.1288,98.3098,97.061,97.966,164989.0
2018-09-06 11:30:00,108.27,109.4,108.04,108.77,174620.0,97.975,98.9976,97.7669,98.4275,174620.0
2018-09-06 12:00:00,108.76,109.01,108.0,108.11,140832.0,98.4184,98.6446,97.7307,97.8302,140832.0
2018-09-06 12:30:00,108.1,108.1,107.03,107.66,102267.0,97.8212,97.8212,96.8529,97.423,102267.0
2018-09-06 13:00:00,107.6,107.7,107.07,107.15,96937.0,97.3687,97.4592,96.8891,96.9615,96937.0
2018-09-06 13:30:00,107.12,107.37,106.67,106.83,111778.0,96.9344,97.1606,96.5271,96.6719,111778.0
2018-09-06 14:00:00,106.82,107.05,106.61,106.71,136715.0,96.6629,96.871,96.4728,96.5633,136715.0
2018-09-06 14:30:00,106.75,107.09,106.62,106.75,157011.0,96.5995,96.9072,96.4819,96.5995,157011.0
2018-09-06 15:00:00,106.73,106.85,106.19,106.25,150058.0,96.5814,96.69,96.0928,96.1471,150058.0
2018-09-06 15:30:00,106.27,107.33,106.12,107.27,737106.0,96.1652,97.1244,96.0294,97.0701,737106.0
2018-09-07 09:30:00,106.64,107.78,105.78,105.78,190930.0,96.5,97.5316,95.7218,95.7218,190930.0
2018-09-07 10:00:00,105.84,105.85,104.87,105.09,154304.0,95.7761,95.7851,94.8983,95.0974,154304.0
2018-09-07 10:30:00,105.07,105.62,104.84,105.25,95564.0,95.0793,95.577,94.8712,95.2422,95564.0
2018-09-07 11:00:00,105.26,105.55,105.17,105.33,107839.0,95.2512,95.5136,95.1698,95.3146,107839.0
2018-09-07 11:30:00,105.32,105.66,105.22,105.25,111856.0,95.3055,95.6132,95.215,95.2422,111856.0
2018-09-07 12:00:00,105.26,105.4,104.55,104.65,101116.0,95.2512,95.3779,94.6087,94.6992,101116.0
2018-09-07 12:30:00,104.61,104.86,104.42,104.68,97068.0,94.663,94.8892,94.4911,94.7264,97068.0
2018-09-07 13:00:00,104.7,104.76,104.12,104.3,101100.0,94.7445,94.7988,94.2196,94.3825,101100.0
2018-09-07 13:30:00,104.3,104.33,103.89,103.93,85124.0,94.3825,94.4096,94.0115,94.0477,85124.0
2018-09-07 14:00:00,103.95,104.26,103.89,104.17,87670.0,94.0658,94.3463,94.0115,94.2649,87670.0
2018-09-07 14:30:00,104.17,104.36,104.05,104.29,88863.0,94.2649,94.4368,94.1563,94.3734,88863.0
2018-09-07 15:00:00,104.31,104.48,104.17,104.45,109394.0,94.3915,94.5454,94.2649,94.5182,109394.0
2018-09-07 15:30:00,104.45,104.49,103.95,104.17,223138.0,94.5182,94.5544,94.0658,94.2649,223138.0
2018-09-10 09:30:00,105.11,105.97,103.5,104.21,154215.0,95.1155,95.8937,93.6586,94.3011,154215.0
2018-09-10 10:00:00,104.26,104.94,103.71,104.6,123703.0,94.3463,94.9616,93.8486,94.654,123703.0
2018-09-10 10:30:00,104.67,105.72,104.56,105.5,101504.0,94.7173,95.6675,94.6178,95.4684,101504.0
2018-09-10 11:00:00,105.47,105.82,105.06,105.16,109902.0,95.4412,95.758,95.0702,95.1607,109902.0
2018-09-10 11:30:00,105.17,105.22,104.78,105.15,51765.0,95.1698,95.215,94.8169,95.1517,51765.0
2018-09-10 12:00:00,105.11,105.21,104.82,105.08,57332.0,95.1155,95.206,94.8531,95.0883,57332.0
2018-09-10 12:30:00,105.07,105.22,104.84,104.98,44019.0,95.0793,95.215,94.8712,94.9978,44019.0
2018-09-10 13:00:00,104.97,105.44,104.92,105.37,41097.0,94.9888,95.4141,94.9435,95.3508,41097.0
2018-09-10 13:30:00,105.37,105.42,105.11,105.33,59661.0,95.3508,95.396,95.1155,95.3146,59661.0
2018-09-10 14:00:00,105.34,105.34,104.98,105.07,38724.0,95.3236,95.3236,94.9978,95.0793,38724.0
2018-09-10 14:30:00,105.08,105.15,104.78,105.15,43868.0,95.0883,95.1517,94.8169,95.1517,43868.0
2018-09-10 15:00:00,105.17,105.55,105.12,105.43,101731.0,95.1698,95.5136,95.1245,95.405,101731.0
2018-09-10 15:30:00,105.43,105.74,105.32,105.69,253563.0,95.405,95.6856,95.3055,95.6403,253563.0
2018-09-11 09:30:00,105.09,105.94,104.65,105.41,160169.0,95.0974,95.8666,94.6992,95.387,160169.0
2018-09-11 10:00:00,105.42,105.77,105.14,105.42,75856.0,95.396,95.7127,95.1426,95.396,75856.0
2018-09-11 10:30:00,105.4,105.43,104.79,105.11,105865.0,95.3779,95.405,94.8259,95.1155,105865.0
2018-09-11 11:00:00,105.11,105.51,104.99,105.5,50801.0,95.1155,95.4774,95.0069,95.4684,50801.0
2018-09-11 11:30:00,105.5,106.21,105.29,106.19,76396.0,95.4684,96.1109,95.2784,96.0928,76396.0
2018-09-11 12:00:00,106.2,106.31,105.34,105.5,55294.0,96.1018,96.2014,95.3236,95.4684,55294.0
2018-09-11 12:30:00,105.5,105.55,105.03,105.48,48041.0,95.4684,95.5136,95.0431,95.4503,48041.0
2018-09-11 13:00:00,105.51,105.55,105.07,105.19,42622.0,95.4774,95.5136,95.0793,95.1879,42622.0
2018-09-11 13:30:00,105.22,105.56,105.09,105.46,72428.0,95.215,95.5227,95.0974,95.4322,72428.0
2018-09-11 14:00:00,105.46,105.66,105.39,105.61,53310.0,95.4322,95.6132,95.3689,95.5679,53310.0
2018-09-11 14:30:00,105.59,105.78,105.52,105.71,125294.0,95.5498,95.7218,95.4865,95.6584,125294.0
2018-09-11 15:00:00,105.68,105.79,105.52,105.6,131844.0,95.6313,95.7308,95.4865,95.5589,131844.0
2018-09-11 15:30:00,105.59,105.72,105.29,105.61,320122.0,95.5498,95.6675,95.2784,95.5679,320122.0
2018-09-12 09:30:00,101.88,102.99,100.3,102.03,346590.0,92.1926,93.1971,90.7628,92.3283,346590.0
2018-09-12 10:00:00,101.96,102.56,101.71,102.38,161804.0,92.265,92.8079,92.0388,92.6451,161804.0
2018-09-12 10:30:00,102.41,102.49,101.19,101.21,131964.0,92.6722,92.7446,91.5682,91.5863,131964.0
2018-09-12 11:00:00,101.22,102.54,100.97,102.42,144329.0,91.5954,92.7898,91.3691,92.6813,144329.0
2018-09-12 11:30:00,102.42,103.28,102.42,102.49,145028.0,92.6813,93.4595,92.6813,92.7446,145028.0
2018-09-12 12:00:00,102.53,102.82,102.25,102.36,108887.0,92.7808,93.0432,92.5274,92.627,108887.0
2018-09-12 12:30:00,102.35,102.38,101.47,101.61,91456.0,92.6179,92.6451,91.8216,91.9483,91456.0
2018-09-12 13:00:00,101.62,102.24,101.57,102.07,54765.0,91.9573,92.5184,91.9121,92.3645,54765.0
2018-09-12 13:30:00,102.07,102.2,101.92,102.15,51512.0,92.3645,92.4822,92.2288,92.4369,51512.0
2018-09-12 14:00:00,102.15,102.31,101.97,102.05,60943.0,92.4369,92.5817,92.274,92.3464,60943.0
2018-09-12 14:30:00,102.09,102.36,101.9,102.07,85028.0,92.3826,92.627,92.2107,92.3645,85028.0
2018-09-12 15:00:00,102.06,102.74,101.98,102.71,122364.0,92.3555,92.9708,92.2831,92.9437,122364.0
2018-09-12 15:30:00,102.7,102.97,102.57,102.9,202596.0,92.9346,93.179,92.817,93.1156,202596.0
2018-09-13 09:30:00,104.5,107.5,104.0,104.63,162434.0,94.5635,97.2782,94.111,94.6811,162434.0
2018-09-13 10:00:00,104.67,105.06,104.11,104.26,92744.0,94.7173,95.0702,94.2106,94.3463,92744.0
2018-09-13 10:30:00,104.16,104.43,103.71,103.82,62379.0,94.2558,94.5001,93.8486,93.9481,62379.0
2018-09-13 11:00:00,103.8,104.32,103.69,104.2,63557.0,93.93,94.4006,93.8305,94.292,63557.0
2018-09-13 11:30:00,104.18,104.65,104.0,104.56,44539.0,94.2739,94.6992,94.111,94.6178,44539.0
2018-09-13 12:00:00,104.56,104.74,104.29,104.37,54339.0,94.6178,94.7807,94.3734,94.4458,54339.0
2018-09-13 12:30:00,104.38,104.73,104.33,104.55,44024.0,94.4549,94.7716,94.4096,94.6087,44024.0
2018-09-13 13:00:00,104.58,104.59,103.87,104.02,37233.0,94.6359,94.6449,93.9934,94.1291,37233.0
2018-09-13 13:30:00,104.08,104.13,103.76,103.85,44442.0,94.1834,94.2287,93.8938,93.9753,44442.0
2018-09-13 14:00:00,103.86,104.35,103.85,104.27,42182.0,93.9843,94.4277,93.9753,94.3553,42182.0
2018-09-13 14:30:00,104.29,104.52,104.22,104.47,41293.0,94.3734,94.5816,94.3101,94.5363,41293.0
2018-09-13 15:00:00,104.47,104.49,104.01,104.11,67704.0,94.5363,94.5544,94.1201,94.2106,67704.0
2018-09-13 15:30:00,104.08,104.37,104.07,104.15,182348.0,94.1834,94.4458,94.1744,94.2468,182348.0
2018-09-14 09:30:00,104.5,105.01,104.2,104.49,98119.0,94.5635,95.025,94.292,94.5544,98119.0
2018-09-14 10:00:00,104.48,104.76,104.01,104.55,96784.0,94.5454,94.7988,94.1201,94.6087,96784.0
2018-09-14 10:30:00,104.55,105.65,104.55,105.2,109730.0,94.6087,95.6041,94.6087,95.1969,109730.0
2018-09-14 11:00:00,105.22,105.23,104.38,104.7,73139.0,95.215,95.2241,94.4549,94.7445,73139.0
2018-09-14 11:30:00,104.71,104.95,104.25,104.34,90855.0,94.7535,94.9707,94.3373,94.4187,90855.0
2018-09-14 12:00:00,104.34,104.5,103.9,104.16,78320.0,94.4187,94.5635,94.0205,94.2558,78320.0
2018-09-14 12:30:00,104.19,104.25,103.85,103.99,32807.0,94.283,94.3373,93.9753,94.102,32807.0
2018-09-14 13:00:00,104.0,104.39,103.91,104.23,40303.0,94.111,94.4639,94.0296,94.3192,40303.0
2018-09-14 13:30:00,104.25,104.68,104.21,104.66,30462.0,94.3373,94.7264,94.3011,94.7083,30462.0
2018-09-14 14:00:00,104.69,104.8,104.42,104.42,39459.0,94.7354,94.835,94.4911,94.4911,39459.0
2018-09-14 14:30:00,104.39,104.64,104.28,104.56,78421.0,94.4639,94.6902,94.3644,94.6178,78421.0
2018-09-14 15:00:00,104.55,104.63,104.32,104.32,101487.0,94.6087,94.6811,94.4006,94.4006,101487.0
2018-09-14 15:30:00,104.34,104.65,104.34,104.47,195421.0,94.4187,94.6992,94.4187,94.5363,195421.0
2018-09-17 09:30:00,104.56,105.0,103.57,103.69,97290.0,94.6178,95.0159,93.7219,93.8305,97290.0
2018-09-17 10:00:00,103.68,103.68,102.92,103.32,74604.0,93.8215,93.8215,93.1337,93.4957,74604.0
2018-09-17 10:30:00,103.23,104.35,103.23,104.29,63865.0,93.4142,94.4277,93.4142,94.3734,63865.0
2018-09-17 11:00:00,104.4,105.01,104.33,104.66,62569.0,94.473,95.025,94.4096,94.7083,62569.0
2018-09-17 11:30:00,104.69,105.17,104.51,105.13,54124.0,94.7354,95.1698,94.5725,95.1336,54124.0
2018-09-17 12:00:00,105.17,105.24,104.86,104.9,23407.0,95.1698,95.2331,94.8892,94.9254,23407.0
2018-09-17 12:30:00,104.89,104.95,104.57,104.76,38058.0,94.9164,94.9707,94.6268,94.7988,38058.0
2018-09-17 13:00:00,104.78,104.78,104.51,104.6,29927.0,94.8169,94.8169,94.5725,94.654,29927.0
2018-09-17 13:30:00,104.56,104.91,104.44,104.83,48136.0,94.6178,94.9345,94.5092,94.8621,48136.0
2018-09-17 14:00:00,104.76,105.1,104.76,105.01,58366.0,94.7988,95.1064,94.7988,95.025,58366.0
2018-09-17 14:30:00,104.98,105.04,104.3,104.36,52690.0,94.9978,95.0521,94.3825,94.4368,52690.0
2018-09-17 15:00:00,104.38,104.4,103.74,103.74,75535.0,94.4549,94.473,93.8757,93.8757,75535.0
2018-09-17 15:30:00,103.79,103.83,103.03,103.26,237392.0,93.921,93.9572,93.2333,93.4414,237392.0
2018-09-18 09:30:00,103.7,104.64,103.43,103.46,82375.0,93.8395,94.6902,93.5952,93.6224,82375.0
2018-09-18 10:00:00,103.53,103.61,103.13,103.42,115161.0,93.6857,93.7581,93.3237,93.5862,115161.0
2018-09-18 10:30:00,103.41,103.84,103.18,103.68,54391.0,93.5771,93.9662,93.369,93.8215,54391.0
2018-09-18 11:00:00,103.69,103.79,103.41,103.74,43343.0,93.8305,93.921,93.5771,93.8757,43343.0
2018-09-18 11:30:00,103.68,103.73,103.43,103.6,65379.0,93.8215,93.8667,93.5952,93.7491,65379.0
2018-09-18 12:00:00,103.62,103.79,103.3,103.31,39711.0,93.7672,93.921,93.4776,93.4866,39711.0
2018-09-18 12:30:00,103.31,103.52,103.28,103.42,36685.0,93.4866,93.6767,93.4595,93.5862,36685.0
2018-09-18 13:00:00,103.43,103.55,102.97,103.06,55031.0,93.5952,93.7038,93.179,93.2604,55031.0
2018-09-18 13:30:00,103.09,103.31,103.04,103.29,134815.0,93.2876,93.4866,93.2423,93.4685,134815.0
2018-09-18 14:00:00,103.3,104.21,103.3,104.01,65009.0,93.4776,94.3011,93.4776,94.1201,65009.0
2018-09-18 14:30:00,103.98,104.15,103.54,103.55,55204.0,94.0929,94.2468,93.6948,93.7038,55204.0
2018-09-18 15:00:00,103.59,103.79,103.51,103.69,77021.0,93.74,93.921,93.6676,93.8305,77021.0
2018-09-18 15:30:00,103.69,103.78,103.52,103.57,216561.0,93.8305,93.9119,93.6767,93.7219,216561.0
2018-09-19 09:30:00,103.8,104.02,102.97,103.17,94323.0,93.93,94.1291,93.179,93.3599,94323.0
2018-09-19 10:00:00,103.2,103.3,102.42,102.79,81593.0,93.3871,93.4776,92.6813,93.0161,81593.0
2018-09-19 10:30:00,102.75,103.05,102.75,102.95,59318.0,92.9799,93.2514,92.9799,93.1609,59318.0
2018-09-19 11:00:00,102.98,103.3,102.87,103.08,51233.0,93.188,93.4776,93.0885,93.2785,51233.0
2018-09-19 11:30:00,103.0,103.1,102.86,102.96,51522.0,93.2061,93.2966,93.0794,93.1699,51522.0
2018-09-19 12:00:00,102.93,103.0,102.42,102.43,45474.0,93.1428,93.2061,92.6813,92.6903,45474.0
2018-09-19 12:30:00,102.48,102.59,102.12,102.16,57191.0,92.7356,92.8351,92.4098,92.446,57191.0
2018-09-19 13:00:00,102.16,102.46,101.92,102.14,130202.0,92.446,92.7175,92.2288,92.4279,130202.0
2018-09-19 13:30:00,102.07,102.42,102.07,102.4,39947.0,92.3645,92.6813,92.3645,92.6632,39947.0
2018-09-19 14:00:00,102.37,102.53,102.2,102.45,104351.0,92.636,92.7808,92.4822,92.7084,104351.0
2018-09-19 14:30:00,102.47,102.73,102.46,102.73,56540.0,92.7265,92.9618,92.7175,92.9618,56540.0
2018-09-19 15:00:00,102.73,102.75,102.41,102.59,90894.0,92.9618,92.9799,92.6722,92.8351,90894.0
2018-09-19 15:30:00,102.59,102.72,102.0,102.45,352039.0,92.8351,92.9527,92.3012,92.7084,352039.0
2018-09-20 09:30:00,103.33,103.78,103.21,103.49,166197.0,93.5047,93.9119,93.3961,93.6495,166197.0
2018-09-20 10:00:00,103.45,103.9,103.39,103.8,212527.0,93.6133,94.0205,93.559,93.93,212527.0
2018-09-20 10:30:00,103.8,103.96,103.47,103.61,143086.0,93.93,94.0748,93.6314,93.7581,143086.0
2018-09-20 11:00:00,103.61,103.75,103.47,103.73,114684.0,93.7581,93.8848,93.6314,93.8667,114684.0
2018-09-20 11:30:00,103.71,104.23,103.66,104.17,109975.0,93.8486,94.3192,93.8034,94.2649,109975.0
2018-09-20 12:00:00,104.19,104.19,103.83,103.98,109502.0,94.283,94.283,93.9572,94.0929,109502.0
2018-09-20 12:30:00,103.99,104.58,103.89,104.49,267752.0,94.102,94.6359,94.0115,94.5544,267752.0
2018-09-20 13:00:00,104.5,104.62,104.2,104.2,119369.0,94.5635,94.6721,94.292,94.292,119369.0
2018-09-20 13:30:00,104.22,104.45,104.06,104.13,52858.0,94.3101,94.5182,94.1653,94.2287,52858.0
2018-09-20 14:00:00,104.13,104.15,103.05,103.18,93695.0,94.2287,94.2468,93.2514,93.369,93695.0
2018-09-20 14:30:00,103.17,103.76,103.16,103.63,79095.0,93.3599,93.8938,93.3509,93.7762,79095.0
2018-09-20 15:00:00,103.65,103.88,103.6,103.76,87301.0,93.7943,94.0024,93.7491,93.8938,87301.0
2018-09-20 15:30:00,103.76,103.92,103.66,103.91,283384.0,93.8938,94.0386,93.8034,94.0296,283384.0
2018-09-21 09:30:00,104.72,105.18,103.54,104.98,316089.0,94.7626,95.1788,93.6948,94.9978,316089.0
2018-09-21 10:00:00,105.02,105.25,104.21,104.39,107604.0,95.034,95.2422,94.3011,94.4639,107604.0
2018-09-21 10:30:00,104.37,104.66,104.16,104.61,75631.0,94.4458,94.7083,94.2558,94.663,75631.0
2018-09-21 11:00:00,104.59,105.45,104.5,105.4,63986.0,94.6449,95.4231,94.5635,95.3779,63986.0
2018-09-21 11:30:00,105.44,105.44,105.15,105.24,73626.0,95.4141,95.4141,95.1517,95.2331,73626.0
2018-09-21 12:00:00,105.25,105.3,104.91,104.98,62710.0,95.2422,95.2874,94.9345,94.9978,62710.0
2018-09-21 12:30:00,104.99,105.07,104.59,104.81,95540.0,95.0069,95.0793,94.6449,94.844,95540.0
2018-09-21 13:00:00,104.8,104.88,104.58,104.58,30177.0,94.835,94.9073,94.6359,94.6359,30177.0
2018-09-21 13:30:00,104.58,105.0,104.52,105.0,35189.0,94.6359,95.0159,94.5816,95.0159,35189.0
2018-09-21 14:00:00,105.01,105.05,104.67,104.84,33747.0,95.025,95.0612,94.7173,94.8712,33747.0
2018-09-21 14:30:00,104.85,104.97,104.23,104.24,49585.0,94.8802,94.9888,94.3192,94.3282,49585.0
2018-09-21 15:00:00,104.26,104.53,104.19,104.45,59460.0,94.3463,94.5906,94.283,94.5182,59460.0
2018-09-21 15:30:00,104.45,104.59,103.98,104.51,478194.0,94.5182,94.6449,94.0929,94.5725,478194.0
2018-09-24 09:30:00,103.44,103.62,103.16,103.5,69463.0,93.6043,93.7672,93.3509,93.6586,69463.0
2018-09-24 10:00:00,103.5,104.51,103.45,104.45,51409.0,93.6586,94.5725,93.6133,94.5182,51409.0
2018-09-24 10:30:00,104.5,105.13,104.4,105.03,61090.0,94.5635,95.1336,94.473,95.0431,61090.0
2018-09-24 11:00:00,105.04,105.12,104.54,104.97,36287.0,95.0521,95.1245,94.5997,94.9888,36287.0
2018-09-24 11:30:00,104.97,105.11,104.78,104.98,25203.0,94.9888,95.1155,94.8169,94.9978,25203.0
2018-09-24 12:00:00,104.92,104.98,104.62,104.68,21978.0,94.9435,94.9978,94.6721,94.7264,21978.0
2018-09-24 12:30:00,104.69,104.72,104.15,104.2,32804.0,94.7354,94.7626,94.2468,94.292,32804.0
2018-09-24 13:00:00,104.17,104.25,103.82,103.88,35229.0,94.2649,94.3373,93.9481,94.0024,35229.0
2018-09-24 13:30:00,103.91,104.51,103.9,104.45,48762.0,94.0296,94.5725,94.0205,94.5182,48762.0
2018-09-24 14:00:00,104.45,104.48,104.17,104.23,43082.0,94.5182,94.5454,94.2649,94.3192,43082.0
2018-09-24 14:30:00,104.27,104.39,104.23,104.27,34671.0,94.3553,94.4639,94.3192,94.3553,34671.0
2018-09-24 15:00:00,104.25,104.48,104.13,104.48,60469.0,94.3373,94.5454,94.2287,94.5454,60469.0
2018-09-24 15:30:00,104.48,104.7,104.31,104.38,147360.0,94.5454,94.7445,94.3915,94.4549,147360.0
2018-09-25 09:30:00,104.22,104.4,102.65,102.81,76207.0,94.3101,94.473,92.8894,93.0342,76207.0
2018-09-25 10:00:00,102.84,103.32,102.72,103.25,39068.0,93.0613,93.4957,92.9527,93.4323,39068.0
2018-09-25 10:30:00,103.29,103.39,102.81,102.84,38218.0,93.4685,93.559,93.0342,93.0613,38218.0
2018-09-25 11:00:00,102.84,102.9,102.47,102.68,51592.0,93.0613,93.1156,92.7265,92.9165,51592.0
2018-09-25 11:30:00,102.69,102.96,102.59,102.63,41668.0,92.9256,93.1699,92.8351,92.8713,41668.0
2018-09-25 12:00:00,102.63,102.81,102.33,102.37,44675.0,92.8713,93.0342,92.5998,92.636,44675.0
2018-09-25 12:30:00,102.36,102.48,102.19,102.23,55439.0,92.627,92.7356,92.4731,92.5093,55439.0
2018-09-25 13:00:00,102.24,102.41,102.06,102.35,159496.0,92.5184,92.6722,92.3555,92.6179,159496.0
2018-09-25 13:30:00,102.34,102.52,102.27,102.42,68661.0,92.6089,92.7718,92.5455,92.6813,68661.0
2018-09-25 14:00:00,102.41,102.7,102.37,102.7,27708.0,92.6722,92.9346,92.636,92.9346,27708.0
2018-09-25 14:30:00,102.71,102.71,102.39,102.51,24574.0,92.9437,92.9437,92.6541,92.7627,24574.0
2018-09-25 15:00:00,102.52,102.75,102.52,102.58,45102.0,92.7718,92.9799,92.7718,92.826,45102.0
2018-09-25 15:30:00,102.58,102.7,102.3,102.36,117339.0,92.826,92.9346,92.5727,92.627,117339.0
2018-09-26 09:30:00,101.6,102.73,101.05,102.57,112360.0,91.9392,92.9618,91.4415,92.817,112360.0
2018-09-26 10:00:00,102.52,102.52,102.1,102.43,41266.0,92.7718,92.7718,92.3917,92.6903,41266.0
2018-09-26 10:30:00,102.42,102.42,102.09,102.26,26445.0,92.6813,92.6813,92.3826,92.5365,26445.0
2018-09-26 11:00:00,102.29,102.52,102.02,102.22,37158.0,92.5636,92.7718,92.3193,92.5003,37158.0
2018-09-26 11:30:00,102.25,102.3,102.06,102.25,45132.0,92.5274,92.5727,92.3555,92.5274,45132.0
2018-09-26 12:00:00,102.22,102.22,101.92,102.17,21659.0,92.5003,92.5003,92.2288,92.455,21659.0
2018-09-26 12:30:00,102.2,102.28,102.07,102.25,25772.0,92.4822,92.5546,92.3645,92.5274,25772.0
2018-09-26 13:00:00,102.25,102.34,102.15,102.15,35844.0,92.5274,92.6089,92.4369,92.4369,35844.0
2018-09-26 13:30:00,102.11,102.31,101.93,102.26,25462.0,92.4007,92.5817,92.2379,92.5365,25462.0
2018-09-26 14:00:00,102.27,102.96,102.24,102.67,45780.0,92.5455,93.1699,92.5184,92.9075,45780.0
2018-09-26 14:30:00,102.67,102.68,101.98,102.05,93916.0,92.9075,92.9165,92.2831,92.3464,93916.0
2018-09-26 15:00:00,102.06,102.12,101.91,101.93,119961.0,92.3555,92.4098,92.2198,92.2379,119961.0
2018-09-26 15:30:00,101.91,101.91,100.47,100.58,408464.0,92.2198,92.2198,90.9167,91.0162,408464.0
2018-09-27 09:30:00,101.31,102.0,101.07,101.39,85562.0,91.6768,92.3012,91.4596,91.7492,85562.0
2018-09-27 10:00:00,101.41,101.55,101.16,101.28,59359.0,91.7673,91.894,91.5411,91.6497,59359.0
2018-09-27 10:30:00,101.31,101.62,101.16,101.58,47937.0,91.6768,91.9573,91.5411,91.9211,47937.0
2018-09-27 11:00:00,101.59,101.66,101.42,101.51,37849.0,91.9302,91.9935,91.7763,91.8578,37849.0
2018-09-27 11:30:00,101.48,101.51,101.29,101.41,39162.0,91.8306,91.8578,91.6587,91.7673,39162.0
2018-09-27 12:00:00,101.35,101.43,101.21,101.35,20349.0,91.713,91.7854,91.5863,91.713,20349.0
2018-09-27 12:30:00,101.33,101.35,101.2,101.23,26179.0,91.6949,91.713,91.5773,91.6044,26179.0
2018-09-27 13:00:00,101.23,101.24,100.85,101.06,67385.0,91.6044,91.6135,91.2605,91.4506,67385.0
2018-09-27 13:30:00,101.06,101.07,100.8,100.98,54374.0,91.4506,91.4596,91.2153,91.3782,54374.0
2018-09-27 14:00:00,101.01,101.31,100.86,101.15,40764.0,91.4053,91.6768,91.2696,91.532,40764.0
2018-09-27 14:30:00,101.19,101.28,101.08,101.22,99525.0,91.5682,91.6497,91.4687,91.5954,99525.0
2018-09-27 15:00:00,101.26,101.34,101.0,101.03,78684.0,91.6316,91.704,91.3963,91.4234,78684.0
2018-09-27 15:30:00,101.06,101.06,100.77,100.9,183305.0,91.4506,91.4506,91.1882,91.3058,183305.0
2018-09-28 09:30:00,100.76,100.86,99.58,100.33,113426.0,91.1791,91.2696,90.1113,90.79,113426.0
2018-09-28 10:00:00,100.29,100.36,99.81,100.09,57165.0,90.7538,90.8171,90.3194,90.5728,57165.0
2018-09-28 10:30:00,100.09,100.53,100.0,100.1,112714.0,90.5728,90.971,90.4914,90.5819,112714.0
2018-09-28 11:00:00,100.1,102.24,100.05,101.25,414415.0,90.5819,92.5184,90.5366,91.6225,414415.0
2018-09-28 11:30:00,101.21,102.07,100.94,101.11,222473.0,91.5863,92.3645,91.342,91.4958,222473.0
2018-09-28 12:00:00,101.13,102.43,100.99,101.83,108957.0,91.5139,92.6903,91.3872,92.1474,108957.0
2018-09-28 12:30:00,101.83,102.3,101.75,101.94,98455.0,92.1474,92.5727,92.075,92.2469,98455.0
2018-09-28 13:00:00,101.89,102.19,101.76,101.79,231344.0,92.2017,92.4731,92.084,92.1112,231344.0
2018-09-28 13:30:00,101.7,102.01,101.64,101.76,99597.0,92.0297,92.3102,91.9754,92.084,99597.0
2018-09-28 14:00:00,101.73,101.76,101.28,101.47,111126.0,92.0569,92.084,91.6497,91.8216,111126.0
2018-09-28 14:30:00,101.45,101.66,101.34,101.49,96206.0,91.8035,91.9935,91.704,91.8397,96206.0
2018-09-28 15:00:00,101.48,101.92,101.45,101.8,111765.0,91.8306,92.2288,91.8035,92.1202,111765.0
2018-09-28 15:30:00,101.8,101.8,101.47,101.73,266548.0,92.1202,92.1202,91.8216,92.0569,266548.0
2018-10-01 09:30:00,102.46,102.66,101.36,102.17,208798.0,92.7175,92.8984,91.7221,92.455,208798.0
2018-10-01 10:00:00,102.13,102.28,101.82,101.98,49209.0,92.4188,92.5546,92.1383,92.2831,49209.0
2018-10-01 10:30:00,101.99,102.46,101.99,102.17,69916.0,92.2921,92.7175,92.2921,92.455,69916.0
2018-10-01 11:00:00,102.16,102.3,101.54,101.55,38725.0,92.446,92.5727,91.8849,91.894,38725.0
2018-10-01 11:30:00,101.55,101.73,101.52,101.53,21553.0,91.894,92.0569,91.8668,91.8759,21553.0
2018-10-01 12:00:00,101.52,101.57,101.16,101.36,21716.0,91.8668,91.9121,91.5411,91.7221,21716.0
2018-10-01 12:30:00,101.29,101.71,101.26,101.26,21181.0,91.6587,92.0388,91.6316,91.6316,21181.0
2018-10-01 13:00:00,101.33,101.34,101.14,101.34,18309.0,91.6949,91.704,91.523,91.704,18309.0
2018-10-01 13:30:00,101.32,101.52,101.32,101.36,26655.0,91.6859,91.8668,91.6859,91.7221,26655.0
2018-10-01 14:00:00,101.37,101.37,100.99,101.09,27832.0,91.7311,91.7311,91.3872,91.4777,27832.0
2018-10-01 14:30:00,101.07,101.08,100.79,100.97,21251.0,91.4596,91.4687,91.2062,91.3691,21251.0
2018-10-01 15:00:00,100.96,101.09,100.8,100.86,38548.0,91.3601,91.4777,91.2153,91.2696,38548.0
2018-10-01 15:30:00,100.85,100.87,100.52,100.77,343602.0,91.2605,91.2786,90.9619,91.1882,343602.0
2018-10-02 09:30:00,100.7,101.99,100.62,101.5,117038.0,91.1248,92.2921,91.0524,91.8487,117038.0
2018-10-02 10:00:00,101.49,102.21,101.34,102.0,71720.0,91.8397,92.4912,91.704,92.3012,71720.0
2018-10-02 10:30:00,102.03,102.06,101.58,102.06,117304.0,92.3283,92.3555,91.9211,92.3555,117304.0
2018-10-02 11:00:00,102.05,102.64,102.01,102.54,37566.0,92.3464,92.8803,92.3102,92.7898,37566.0
2018-10-02 11:30:00,102.56,102.84,102.42,102.44,42902.0,92.8079,93.0613,92.6813,92.6994,42902.0
2018-10-02 12:00:00,102.43,102.51,102.04,102.23,27204.0,92.6903,92.7627,92.3374,92.5093,27204.0
2018-10-02 12:30:00,102.23,102.32,101.67,101.83,35719.0,92.5093,92.5908,92.0026,92.1474,35719.0
2018-10-02 13:00:00,101.86,102.21,101.73,102.03,22133.0,92.1745,92.4912,92.0569,92.3283,22133.0
2018-10-02 13:30:00,102.01,102.18,101.88,102.06,20821.0,92.3102,92.4641,92.1926,92.3555,20821.0
2018-10-02 14:00:00,102.06,102.13,101.97,101.99,31163.0,92.3555,92.4188,92.274,92.2921,31163.0
2018-10-02 14:30:00,101.97,101.98,101.49,101.5,33110.0,92.274,92.2831,91.8397,91.8487,33110.0
2018-10-02 15:00:00,101.45,101.46,101.17,101.26,69106.0,91.8035,91.8125,91.5501,91.6316,69106.0
2018-10-02 15:30:00,101.27,101.43,100.95,100.97,225363.0,91.6406,91.7854,91.351,91.3691,225363.0
2018-10-03 09:30:00,101.6,101.99,100.13,100.22,86971.0,91.9392,92.2921,90.609,90.6904,86971.0
2018-10-03 10:00:00,100.2,101.12,100.2,100.86,61074.0,90.6724,91.5049,90.6724,91.2696,61074.0
2018-10-03 10:30:00,100.91,101.14,100.69,100.95,33851.0,91.3148,91.523,91.1158,91.351,33851.0
2018-10-03 11:00:00,100.96,100.96,100.51,100.82,28907.0,91.3601,91.3601,90.9529,91.2334,28907.0
2018-10-03 11:30:00,100.83,101.21,100.56,101.21,34560.0,91.2424,91.5863,90.9981,91.5863,34560.0
2018-10-03 12:00:00,101.21,102.27,101.17,102.02,106484.0,91.5863,92.5455,91.5501,92.3193,106484.0
2018-10-03 12:30:00,102.02,102.59,101.91,102.29,35358.0,92.3193,92.8351,92.2198,92.5636,35358.0
2018-10-03 13:00:00,102.31,102.65,102.29,102.31,26806.0,92.5817,92.8894,92.5636,92.5817,26806.0
2018-10-03 13:30:00,102.4,102.78,102.38,102.62,36544.0,92.6632,93.007,92.6451,92.8622,36544.0
2018-10-03 14:00:00,102.59,102.97,102.57,102.86,39984.0,92.8351,93.179,92.817,93.0794,39984.0
2018-10-03 14:30:00,102.87,102.97,102.55,102.68,86466.0,93.0885,93.179,92.7989,92.9165,86466.0
2018-10-03 15:00:00,102.68,102.74,102.32,102.42,100049.0,92.9165,92.9708,92.5908,92.6813,100049.0
2018-10-03 15:30:00,102.43,102.9,102.43,102.81,260458.0,92.6903,93.1156,92.6903,93.0342,260458.0
2018-10-04 09:30:00,101.88,101.99,99.5,100.18,240139.0,92.1926,92.2921,90.0389,90.6543,240139.0
2018-10-04 10:00:00,100.22,100.22,99.22,99.53,112090.0,90.6904,90.6904,89.7855,90.0661,112090.0
2018-10-04 10:30:00,99.56,100.09,98.89,100.01,320868.0,90.0932,90.5728,89.4869,90.5004,320868.0
2018-10-04 11:00:00,100.06,100.35,99.88,100.12,51173.0,90.5457,90.8081,90.3828,90.6,51173.0
2018-10-04 11:30:00,100.11,100.19,99.61,99.83,39306.0,90.5909,90.6633,90.1385,90.3375,39306.0
2018-10-04 12:00:00,99.77,99.77,99.36,99.54,72427.0,90.2832,90.2832,89.9122,90.0751,72427.0
2018-10-04 12:30:00,99.52,99.74,99.23,99.46,65646.0,90.057,90.2561,89.7946,90.0027,65646.0
2018-10-04 13:00:00,99.42,99.75,99.32,99.7,45601.0,89.9665,90.2651,89.876,90.2199,45601.0
2018-10-04 13:30:00,99.68,99.78,99.42,99.58,48836.0,90.2018,90.2923,89.9665,90.1113,48836.0
2018-10-04 14:00:00,99.6,100.19,99.56,100.18,99609.0,90.1294,90.6633,90.0932,90.6543,99609.0
2018-10-04 14:30:00,100.2,100.57,100.11,100.57,104068.0,90.6724,91.0072,90.5909,91.0072,104068.0
2018-10-04 15:00:00,100.56,101.12,100.56,100.86,397574.0,90.9981,91.5049,90.9981,91.2696,397574.0
2018-10-04 15:30:00,100.86,101.6,100.72,101.34,535117.0,91.2696,91.9392,91.1429,91.704,535117.0
2018-10-05 09:30:00,101.44,101.73,100.74,100.81,68947.0,91.7944,92.0569,91.161,91.2243,68947.0
2018-10-05 10:00:00,100.74,100.88,99.67,100.03,79223.0,91.161,91.2877,90.1927,90.5185,79223.0
2018-10-05 10:30:00,100.04,100.15,99.53,99.94,44697.0,90.5276,90.6271,90.0661,90.4371,44697.0
2018-10-05 11:00:00,99.94,100.04,99.31,99.35,148218.0,90.4371,90.5276,89.867,89.9032,148218.0
2018-10-05 11:30:00,99.32,99.46,98.72,98.99,51940.0,89.876,90.0027,89.3331,89.5774,51940.0
2018-10-05 12:00:00,98.98,99.13,98.74,98.76,47094.0,89.5684,89.7041,89.3512,89.3693,47094.0
2018-10-05 12:30:00,98.75,99.08,98.54,98.94,48133.0,89.3602,89.6588,89.1702,89.5322,48133.0
2018-10-05 13:00:00,98.89,99.09,98.68,98.85,37640.0,89.4869,89.6679,89.2969,89.4507,37640.0
2018-10-05 13:30:00,98.9,99.44,98.85,99.2,39356.0,89.496,89.9846,89.4507,89.7674,39356.0
2018-10-05 14:00:00,99.26,99.62,99.18,99.6,41284.0,89.8217,90.1475,89.7493,90.1294,41284.0
2018-10-05 14:30:00,99.56,99.65,99.26,99.37,51535.0,90.0932,90.1746,89.8217,89.9213,51535.0
2018-10-05 15:00:00,99.35,99.68,99.27,99.48,65250.0,89.9032,90.2018,89.8308,90.0208,65250.0
2018-10-05 15:30:00,99.49,99.68,99.26,99.35,237152.0,90.0299,90.2018,89.8217,89.9032,237152.0
2018-10-08 09:30:00,99.02,99.51,97.33,99.1,85744.0,89.6046,90.048,88.0752,89.6769,85744.0
2018-10-08 10:00:00,99.17,99.61,98.69,99.48,95944.0,89.7403,90.1385,89.3059,90.0208,95944.0
2018-10-08 10:30:00,99.45,99.49,98.69,99.18,37889.0,89.9937,90.0299,89.3059,89.7493,37889.0
2018-10-08 11:00:00,99.23,99.64,98.99,99.11,45270.0,89.7946,90.1656,89.5774,89.686,45270.0
2018-10-08 11:30:00,99.05,99.06,98.47,98.91,51507.0,89.6317,89.6407,89.1069,89.505,51507.0
2018-10-08 12:00:00,98.84,99.17,98.65,99.09,50670.0,89.4417,89.7403,89.2697,89.6679,50670.0
2018-10-08 12:30:00,99.08,99.08,98.41,98.41,21389.0,89.6588,89.6588,89.0526,89.0526,21389.0
2018-10-08 13:00:00,98.34,98.71,98.34,98.54,34218.0,88.9892,89.324,88.9892,89.1702,34218.0
2018-10-08 13:30:00,98.51,98.77,98.51,98.68,36542.0,89.143,89.3783,89.143,89.2969,36542.0
2018-10-08 14:00:00,98.64,98.94,98.64,98.81,48876.0,89.2607,89.5322,89.2607,89.4145,48876.0
2018-10-08 14:30:00,98.84,99.04,98.82,98.88,73826.0,89.4417,89.6227,89.4236,89.4779,73826.0
2018-10-08 15:00:00,98.87,99.31,98.85,99.2,59628.0,89.4688,89.867,89.4507,89.7674,59628.0
2018-10-08 15:30:00,99.2,99.39,99.14,99.22,131874.0,89.7674,89.9394,89.7131,89.7855,131874.0
2018-10-09 09:30:00,100.18,101.21,98.83,99.02,187139.0,90.6543,91.5863,89.4326,89.6046,187139.0
2018-10-09 10:00:00,99.02,99.15,97.75,98.46,88925.0,89.6046,89.7222,88.4553,89.0978,88925.0
2018-10-09 10:30:00,98.48,98.69,97.89,97.97,128103.0,89.1159,89.3059,88.582,88.6544,128103.0
2018-10-09 11:00:00,97.92,98.65,97.78,98.32,63997.0,88.6091,89.2697,88.4825,88.9711,63997.0
2018-10-09 11:30:00,98.36,98.76,98.12,98.42,91171.0,89.0073,89.3693,88.7901,89.0616,91171.0
2018-10-09 12:00:00,98.47,98.7,98.34,98.37,82201.0,89.1069,89.315,88.9892,89.0164,82201.0
2018-10-09 12:30:00,98.36,98.63,97.96,98.0,101853.0,89.0073,89.2516,88.6453,88.6815,101853.0
2018-10-09 13:00:00,97.96,98.48,97.87,98.48,60609.0,88.6453,89.1159,88.5639,89.1159,60609.0
2018-10-09 13:30:00,98.47,99.14,98.45,99.0,60647.0,89.1069,89.7131,89.0888,89.5865,60647.0
2018-10-09 14:00:00,98.99,99.21,98.81,99.09,81070.0,89.5774,89.7765,89.4145,89.6679,81070.0
2018-10-09 14:30:00,99.08,99.37,98.81,99.32,273572.0,89.6588,89.9213,89.4145,89.876,273572.0
2018-10-09 15:00:00,99.31,99.4,98.85,98.93,84588.0,89.867,89.9484,89.4507,89.5231,84588.0
2018-10-09 15:30:00,98.94,99.27,98.87,99.15,249486.0,89.5322,89.8308,89.4688,89.7222,249486.0
2018-10-10 09:30:00,97.63,97.85,95.82,96.09,427088.0,88.3467,88.5458,86.7088,86.9532,427088.0
2018-10-10 10:00:00,96.18,96.84,95.86,96.65,203326.0,87.0346,87.6318,86.745,87.4599,203326.0
2018-10-10 10:30:00,96.68,97.32,96.55,97.05,122647.0,87.4871,88.0662,87.3694,87.8219,122647.0
2018-10-10 11:00:00,97.12,97.19,96.55,96.88,92375.0,87.8852,87.9486,87.3694,87.668,92375.0
2018-10-10 11:30:00,96.81,97.31,96.5,97.14,78271.0,87.6047,88.0572,87.3242,87.9033,78271.0
2018-10-10 12:00:00,97.16,97.41,96.92,97.27,87232.0,87.9214,88.1476,87.7042,88.021,87232.0
2018-10-10 12:30:00,97.26,97.36,96.93,96.98,122336.0,88.0119,88.1024,87.7133,87.7585,122336.0
2018-10-10 13:00:00,96.95,97.43,96.67,97.2,133722.0,87.7314,88.1657,87.478,87.9576,133722.0
2018-10-10 13:30:00,97.2,97.4,96.58,96.64,104734.0,87.9576,88.1386,87.3966,87.4509,104734.0
2018-10-10 14:00:00,96.63,96.93,96.05,96.75,133656.0,87.4418,87.7133,86.917,87.5504,133656.0
2018-10-10 14:30:00,96.8,96.93,95.47,95.85,83976.0,87.5956,87.7133,86.3921,86.736,83976.0
2018-10-10 15:00:00,95.88,95.92,94.92,95.15,167391.0,86.7631,86.7993,85.8944,86.1025,167391.0
2018-10-10 15:30:00,95.15,95.15,93.74,93.86,525635.0,86.1025,86.1025,84.8266,84.9352,525635.0
2018-10-11 09:30:00,94.12,95.98,93.22,95.95,170160.0,85.1705,86.8536,84.3561,86.8265,170160.0
2018-10-11 10:00:00,95.87,95.94,93.77,94.07,154105.0,86.7541,86.8174,84.8538,85.1252,154105.0
2018-10-11 10:30:00,94.13,94.69,93.3,93.39,167577.0,85.1795,85.6863,84.4284,84.5099,167577.0
2018-10-11 11:00:00,93.36,93.63,92.64,93.27,111673.0,84.4827,84.7271,83.8312,84.4013,111673.0
2018-10-11 11:30:00,93.2,93.93,92.64,93.56,91579.0,84.338,84.9985,83.8312,84.6637,91579.0
2018-10-11 12:00:00,93.58,94.59,93.56,94.43,44827.0,84.6818,85.5958,84.6637,85.451,44827.0
2018-10-11 12:30:00,94.41,94.45,94.03,94.16,41119.0,85.4329,85.4691,85.089,85.2067,41119.0
2018-10-11 13:00:00,94.04,94.19,93.71,94.01,31563.0,85.0981,85.2338,84.7995,85.0709,31563.0
2018-10-11 13:30:00,94.14,94.23,93.78,93.91,31214.0,85.1886,85.27,84.8628,84.9804,31214.0
2018-10-11 14:00:00,93.9,93.9,93.0,93.0,76817.0,84.9714,84.9714,84.157,84.157,76817.0
2018-10-11 14:30:00,93.0,93.01,91.29,92.03,108745.0,84.157,84.166,82.6096,83.2792,108745.0
2018-10-11 15:00:00,92.01,93.32,91.89,92.76,86918.0,83.2611,84.4465,83.1525,83.9398,86918.0
2018-10-11 15:30:00,92.75,93.18,91.75,91.77,268454.0,83.9307,84.3199,83.0258,83.0439,268454.0
2018-10-12 09:30:00,94.09,94.92,92.72,93.21,89901.0,85.1433,85.8944,83.9036,84.347,89901.0
2018-10-12 10:00:00,93.35,93.38,92.67,92.76,61797.0,84.4737,84.5008,83.8584,83.9398,61797.0
2018-10-12 10:30:00,92.79,93.28,92.72,92.85,43530.0,83.9669,84.4103,83.9036,84.0212,43530.0
2018-10-12 11:00:00,92.82,93.18,92.51,92.62,41572.0,83.9941,84.3199,83.7136,83.8131,41572.0
2018-10-12 11:30:00,92.56,92.87,92.06,92.35,53608.0,83.7588,84.0393,83.3064,83.5688,53608.0
2018-10-12 12:00:00,92.29,92.49,92.14,92.32,47850.0,83.5145,83.6955,83.3787,83.5416,47850.0
2018-10-12 12:30:00,92.29,92.47,91.65,92.16,39668.0,83.5145,83.6774,82.9353,83.3968,39668.0
2018-10-12 13:00:00,92.14,92.64,92.0,92.32,45913.0,83.3787,83.8312,83.2521,83.5416,45913.0
2018-10-12 13:30:00,92.29,92.66,92.2,92.38,36029.0,83.5145,83.8493,83.433,83.5959,36029.0
2018-10-12 14:00:00,92.43,92.62,91.91,92.58,46095.0,83.6412,83.8131,83.1706,83.7769,46095.0
2018-10-12 14:30:00,92.63,92.89,92.27,92.78,34711.0,83.8222,84.0574,83.4964,83.9579,34711.0
2018-10-12 15:00:00,92.78,93.14,92.59,93.05,60961.0,83.9579,84.2837,83.786,84.2022,60961.0
2018-10-12 15:30:00,93.03,93.43,92.86,93.18,273430.0,84.1841,84.5461,84.0303,84.3199,273430.0
2018-10-15 09:30:00,92.89,93.52,91.16,91.74,212841.0,84.0574,84.6275,82.4919,83.0168,212841.0
2018-10-15 10:00:00,91.69,91.81,91.06,91.67,67434.0,82.9715,83.0801,82.4014,82.9534,67434.0
2018-10-15 10:30:00,91.62,91.66,91.17,91.39,78487.0,82.9082,82.9444,82.501,82.7001,78487.0
2018-10-15 11:00:00,91.39,92.15,91.34,92.03,77312.0,82.7001,83.3878,82.6548,83.2792,77312.0
2018-10-15 11:30:00,92.05,92.33,91.7,92.04,101198.0,83.2973,83.5507,82.9806,83.2883,101198.0
2018-10-15 12:00:00,91.94,92.01,91.49,91.82,39744.0,83.1978,83.2611,82.7906,83.0892,39744.0
2018-10-15 12:30:00,91.81,92.17,91.69,91.98,35784.0,83.0801,83.4059,82.9715,83.234,35784.0
2018-10-15 13:00:00,92.03,92.29,91.86,92.01,35659.0,83.2792,83.5145,83.1254,83.2611,35659.0
2018-10-15 13:30:00,91.98,92.41,91.95,92.14,42321.0,83.234,83.6231,83.2068,83.3787,42321.0
2018-10-15 14:00:00,92.08,92.22,91.83,91.88,42204.0,83.3245,83.4511,83.0982,83.1435,42204.0
2018-10-15 14:30:00,91.83,92.26,91.74,92.15,36255.0,83.0982,83.4873,83.0168,83.3878,36255.0
2018-10-15 15:00:00,92.21,92.28,91.3,91.32,87066.0,83.4421,83.5054,82.6186,82.6367,87066.0
2018-10-15 15:30:00,91.3,91.57,91.08,91.08,215080.0,82.6186,82.8629,82.4195,82.4195,215080.0
2018-10-16 09:30:00,91.65,92.25,90.9,91.87,129372.0,82.9353,83.4783,82.2567,83.1344,129372.0
2018-10-16 10:00:00,91.83,91.84,91.29,91.47,72214.0,83.0982,83.1073,82.6096,82.7725,72214.0
2018-10-16 10:30:00,91.37,91.78,91.32,91.72,60694.0,82.682,83.053,82.6367,82.9987,60694.0
2018-10-16 11:00:00,91.68,92.22,91.34,92.06,56938.0,82.9625,83.4511,82.6548,83.3064,56938.0
2018-10-16 11:30:00,92.06,92.11,91.7,92.11,34991.0,83.3064,83.3516,82.9806,83.3516,34991.0
2018-10-16 12:00:00,92.17,92.23,91.81,91.85,35296.0,83.4059,83.4602,83.0801,83.1163,35296.0
2018-10-16 12:30:00,91.85,92.2,91.79,92.2,22838.0,83.1163,83.433,83.062,83.433,22838.0
2018-10-16 13:00:00,92.17,92.41,92.08,92.32,30375.0,83.4059,83.6231,83.3245,83.5416,30375.0
2018-10-16 13:30:00,92.34,92.71,92.25,92.64,42513.0,83.5597,83.8945,83.4783,83.8312,42513.0
2018-10-16 14:00:00,92.62,92.96,92.57,92.83,55183.0,83.8131,84.1208,83.7679,84.0031,55183.0
2018-10-16 14:30:00,92.86,92.97,92.79,92.89,68375.0,84.0303,84.1298,83.9669,84.0574,68375.0
2018-10-16 15:00:00,92.87,93.14,92.68,92.69,98714.0,84.0393,84.2837,83.8674,83.8764,98714.0
2018-10-16 15:30:00,92.7,93.01,92.54,92.96,378671.0,83.8855,84.166,83.7407,84.1208,378671.0
2018-10-17 09:30:00,96.9,97.0,93.45,93.55,182932.0,87.6861,87.7766,84.5642,84.6547,182932.0
2018-10-17 10:00:00,93.54,94.16,93.46,93.88,176921.0,84.6456,85.2067,84.5732,84.9533,176921.0
2018-10-17 10:30:00,93.87,94.03,93.21,93.6,167148.0,84.9442,85.089,84.347,84.6999,167148.0
2018-10-17 11:00:00,93.63,94.2,93.51,93.77,170675.0,84.7271,85.2429,84.6185,84.8538,170675.0
2018-10-17 11:30:00,93.82,94.39,93.72,94.23,53365.0,84.899,85.4148,84.8085,85.27,53365.0
2018-10-17 12:00:00,94.13,94.81,94.02,94.64,48277.0,85.1795,85.7949,85.08,85.641,48277.0
2018-10-17 12:30:00,94.64,94.87,94.43,94.73,50819.0,85.641,85.8492,85.451,85.7225,50819.0
2018-10-17 13:00:00,94.74,95.16,94.37,94.4,67143.0,85.7315,86.1116,85.3967,85.4239,67143.0
2018-10-17 13:30:00,94.44,94.58,94.29,94.45,39560.0,85.46,85.5867,85.3243,85.4691,39560.0
2018-10-17 14:00:00,94.42,94.43,93.73,94.04,57125.0,85.4419,85.451,84.8176,85.0981,57125.0
2018-10-17 14:30:00,93.98,94.26,93.88,94.12,80934.0,85.0438,85.2972,84.9533,85.1705,80934.0
2018-10-17 15:00:00,94.11,94.28,93.96,94.22,71568.0,85.1614,85.3153,85.0257,85.261,71568.0
2018-10-17 15:30:00,94.21,94.21,93.55,93.83,213861.0,85.2519,85.2519,84.6547,84.9081,213861.0
2018-10-18 09:30:00,93.29,93.55,92.3,92.68,100232.0,84.4194,84.6547,83.5235,83.8674,100232.0
2018-10-18 10:00:00,92.69,92.91,92.45,92.81,53583.0,83.8764,84.0755,83.6593,83.985,53583.0
2018-10-18 10:30:00,92.83,92.94,92.33,92.56,51719.0,84.0031,84.1027,83.5507,83.7588,51719.0
2018-10-18 11:00:00,92.59,92.71,91.8,91.93,71235.0,83.786,83.8945,83.0711,83.1887,71235.0
2018-10-18 11:30:00,91.92,91.95,91.32,91.66,76361.0,83.1797,83.2068,82.6367,82.9444,76361.0
2018-10-18 12:00:00,91.71,91.98,91.5,91.92,46318.0,82.9896,83.234,82.7996,83.1797,46318.0
2018-10-18 12:30:00,91.9,92.28,91.78,92.01,89266.0,83.1616,83.5054,83.053,83.2611,89266.0
2018-10-18 13:00:00,91.98,92.04,91.29,91.42,73303.0,83.234,83.2883,82.6096,82.7272,73303.0
2018-10-18 13:30:00,91.38,91.6,91.29,91.41,50510.0,82.691,82.8901,82.6096,82.7182,50510.0
2018-10-18 14:00:00,91.38,91.85,91.33,91.55,48657.0,82.691,83.1163,82.6458,82.8448,48657.0
2018-10-18 14:30:00,91.54,91.84,91.39,91.57,47258.0,82.8358,83.1073,82.7001,82.8629,47258.0
2018-10-18 15:00:00,91.55,91.63,91.08,91.43,111101.0,82.8448,82.9172,82.4195,82.7363,111101.0
2018-10-18 15:30:00,91.43,91.69,91.17,91.35,252194.0,82.7363,82.9715,82.501,82.6639,252194.0
2018-10-19 09:30:00,91.67,92.72,91.53,92.39,143508.0,82.9534,83.9036,82.8267,83.605,143508.0
2018-10-19 10:00:00,92.38,92.78,92.21,92.45,144486.0,83.5959,83.9579,83.4421,83.6593,144486.0
2018-10-19 10:30:00,92.43,92.82,92.39,92.59,116879.0,83.6412,83.9941,83.605,83.786,116879.0
2018-10-19 11:00:00,92.6,92.78,92.4,92.47,80602.0,83.795,83.9579,83.614,83.6774,80602.0
2018-10-19 11:30:00,92.46,92.51,91.49,91.65,289575.0,83.6683,83.7136,82.7906,82.9353,289575.0
2018-10-19 12:00:00,91.68,91.82,90.54,90.75,101742.0,82.9625,83.0892,81.9309,82.1209,101742.0
2018-10-19 12:30:00,90.7,90.95,90.53,90.79,62108.0,82.0757,82.3019,81.9218,82.1571,62108.0
2018-10-19 13:00:00,90.73,90.82,90.32,90.71,39964.0,82.1028,82.1843,81.7318,82.0847,39964.0
2018-10-19 13:30:00,90.65,90.88,90.62,90.74,30226.0,82.0304,82.2386,82.0033,82.1119,30226.0
2018-10-19 14:00:00,90.63,90.99,90.12,90.79,28003.0,82.0123,82.3381,81.5508,82.1571,28003.0
2018-10-19 14:30:00,90.83,91.11,90.69,91.0,51874.0,82.1933,82.4467,82.0666,82.3471,51874.0
2018-10-19 15:00:00,91.0,91.42,90.9,91.38,70521.0,82.3471,82.7272,82.2567,82.691,70521.0
2018-10-19 15:30:00,91.38,91.55,90.8,90.8,214067.0,82.691,82.8448,82.1662,82.1662,214067.0
2018-10-22 09:30:00,91.11,91.57,89.3,89.4,267826.0,82.4467,82.8629,80.8088,80.8993,267826.0
2018-10-22 10:00:00,89.4,89.96,89.24,89.44,200666.0,80.8993,81.406,80.7545,80.9355,200666.0
2018-10-22 10:30:00,89.45,90.22,89.28,90.12,251194.0,80.9445,81.6413,80.7907,81.5508,251194.0
2018-10-22 11:00:00,90.09,90.38,89.89,90.12,43434.0,81.5237,81.7861,81.3427,81.5508,43434.0
2018-10-22 11:30:00,90.08,90.13,89.37,89.51,43007.0,81.5146,81.5599,80.8721,80.9988,43007.0
2018-10-22 12:00:00,89.47,89.92,89.09,89.23,33918.0,80.9626,81.3698,80.6188,80.7454,33918.0
2018-10-22 12:30:00,89.26,89.72,89.25,89.54,60425.0,80.7726,81.1889,80.7635,81.026,60425.0
2018-10-22 13:00:00,89.48,89.93,89.48,89.67,43846.0,80.9717,81.3789,80.9717,81.1436,43846.0
2018-10-22 13:30:00,89.62,89.84,89.55,89.77,57692.0,81.0984,81.2974,81.035,81.2341,57692.0
2018-10-22 14:00:00,89.75,90.02,89.69,89.72,64300.0,81.216,81.4603,81.1617,81.1889,64300.0
2018-10-22 14:30:00,89.62,89.96,89.62,89.87,131957.0,81.0984,81.406,81.0984,81.3246,131957.0
2018-10-22 15:00:00,89.83,90.6,89.82,90.53,102870.0,81.2884,81.9852,81.2793,81.9218,102870.0
2018-10-22 15:30:00,90.51,90.73,90.22,90.27,197538.0,81.9037,82.1028,81.6413,81.6866,197538.0
2018-10-23 09:30:00,87.87,88.52,87.05,88.07,206711.0,79.5148,80.103,78.7727,79.6957,206711.0
2018-10-23 10:00:00,87.98,88.06,87.02,87.41,92394.0,79.6143,79.6867,78.7456,79.0985,92394.0
2018-10-23 10:30:00,87.43,88.18,87.2,88.03,60523.0,79.1166,79.7953,78.9085,79.6596,60523.0
2018-10-23 11:00:00,87.97,89.04,87.93,88.84,50384.0,79.6053,80.5735,79.5691,80.3925,50384.0
2018-10-23 11:30:00,88.88,89.03,88.67,88.67,33310.0,80.4287,80.5645,80.2387,80.2387,33310.0
2018-10-23 12:00:00,88.66,89.66,88.59,89.59,28623.0,80.2296,81.1346,80.1663,81.0712,28623.0
2018-10-23 12:30:00,89.61,90.33,89.61,89.8,33622.0,81.0893,81.7409,81.0893,81.2612,33622.0
2018-10-23 13:00:00,89.74,90.27,89.69,90.01,29494.0,81.207,81.6866,81.1617,81.4513,29494.0
2018-10-23 13:30:00,90.05,90.09,89.79,89.93,20111.0,81.4875,81.5237,81.2522,81.3789,20111.0
2018-10-23 14:00:00,89.87,90.36,89.7,90.08,25289.0,81.3246,81.768,81.1708,81.5146,25289.0
2018-10-23 14:30:00,90.14,90.59,90.1,90.52,30252.0,81.5689,81.9761,81.5327,81.9128,30252.0
2018-10-23 15:00:00,90.57,90.82,90.4,90.74,51229.0,81.958,82.1843,81.8042,82.1119,51229.0
2018-10-23 15:30:00,90.73,90.75,90.31,90.5,219949.0,82.1028,82.1209,81.7228,81.8947,219949.0
2018-10-24 09:30:00,89.21,89.29,88.05,88.92,156902.0,80.7273,80.7997,79.6776,80.4649,156902.0
2018-10-24 10:00:00,88.92,89.56,88.6,88.9,126425.0,80.4649,81.0441,80.1754,80.4468,126425.0
2018-10-24 10:30:00,88.85,89.04,88.67,88.87,122952.0,80.4016,80.5735,80.2387,80.4197,122952.0
2018-10-24 11:00:00,88.86,88.9,88.32,88.32,101496.0,80.4106,80.4468,79.922,79.922,101496.0
2018-10-24 11:30:00,88.35,89.52,88.03,89.34,65963.0,79.9491,81.0079,79.6596,80.845,65963.0
2018-10-24 12:00:00,89.33,89.51,88.96,89.26,45208.0,80.8359,80.9988,80.5011,80.7726,45208.0
2018-10-24 12:30:00,89.23,89.41,89.04,89.26,55256.0,80.7454,80.9083,80.5735,80.7726,55256.0
2018-10-24 13:00:00,89.22,89.24,88.34,88.42,49434.0,80.7364,80.7545,79.9401,80.0125,49434.0
2018-10-24 13:30:00,88.43,88.96,88.2,88.9,85347.0,80.0215,80.5011,79.8134,80.4468,85347.0
2018-10-24 14:00:00,88.84,89.44,88.66,89.32,92739.0,80.3925,80.9355,80.2296,80.8269,92739.0
2018-10-24 14:30:00,89.37,89.56,88.25,88.25,78581.0,80.8721,81.0441,79.8586,79.8586,78581.0
2018-10-24 15:00:00,88.21,88.22,87.4,87.42,88996.0,79.8224,79.8315,79.0895,79.1076,88996.0
2018-10-24 15:30:00,87.41,87.52,85.89,85.95,336324.0,79.0985,79.198,77.723,77.7773,336324.0
2018-10-25 09:30:00,87.54,88.27,87.05,87.39,66888.0,79.2161,79.8767,78.7727,79.0804,66888.0
2018-10-25 10:00:00,87.31,88.33,87.25,88.03,38882.0,79.008,79.931,78.9537,79.6596,38882.0
2018-10-25 10:30:00,87.92,88.06,87.23,87.48,86780.0,79.56,79.6867,78.9356,79.1618,86780.0
2018-10-25 11:00:00,87.47,87.95,87.0,87.93,59198.0,79.1528,79.5872,78.7275,79.5691,59198.0
2018-10-25 11:30:00,88.02,88.31,87.64,88.04,23866.0,79.6505,79.9129,79.3066,79.6686,23866.0
2018-10-25 12:00:00,88.03,88.23,87.61,87.68,39468.0,79.6596,79.8405,79.2795,79.3428,39468.0
2018-10-25 12:30:00,87.75,88.17,87.72,88.04,46084.0,79.4062,79.7862,79.379,79.6686,46084.0
2018-10-25 13:00:00,88.05,88.39,87.76,88.38,62863.0,79.6776,79.9853,79.4152,79.9763,62863.0
2018-10-25 13:30:00,88.33,88.65,88.16,88.48,21953.0,79.931,80.2206,79.7772,80.0668,21953.0
2018-10-25 14:00:00,88.49,88.97,88.28,88.88,34143.0,80.0758,80.5102,79.8858,80.4287,34143.0
2018-10-25 14:30:00,88.93,89.57,88.76,88.83,139521.0,80.474,81.0531,80.3201,80.3835,139521.0
2018-10-25 15:00:00,88.86,89.14,88.6,89.01,130172.0,80.4106,80.664,80.1754,80.5464,130172.0
2018-10-25 15:30:00,89.03,89.16,88.73,89.04,247904.0,80.5645,80.6821,80.293,80.5735,247904.0
2018-10-26 09:30:00,87.0,88.4,86.0,87.81,154561.0,78.7275,79.9944,77.8226,79.4605,154561.0
2018-10-26 10:00:00,87.58,87.61,86.49,86.97,85869.0,79.2523,79.2795,78.266,78.7003,85869.0
2018-10-26 10:30:00,86.95,87.02,86.11,86.29,113420.0,78.6822,78.7456,77.9221,78.085,113420.0
2018-10-26 11:00:00,86.24,88.08,86.24,87.97,89386.0,78.0398,79.7048,78.0398,79.6053,89386.0
2018-10-26 11:30:00,87.93,88.27,87.59,88.09,145693.0,79.5691,79.8767,79.2614,79.7138,145693.0
2018-10-26 12:00:00,88.08,88.47,87.35,87.55,77358.0,79.7048,80.0577,79.0442,79.2252,77358.0
2018-10-26 12:30:00,87.53,88.35,87.45,88.34,174366.0,79.2071,79.9491,79.1347,79.9401,174366.0
2018-10-26 13:00:00,88.39,89.06,88.39,88.53,75157.0,79.9853,80.5916,79.9853,80.112,75157.0
2018-10-26 13:30:00,88.5,88.66,87.92,88.51,81689.0,80.0849,80.2296,79.56,80.0939,81689.0
2018-10-26 14:00:00,88.51,88.63,87.91,88.22,165151.0,80.0939,80.2025,79.551,79.8315,165151.0
2018-10-26 14:30:00,88.18,88.51,87.71,87.84,190454.0,79.7953,80.0939,79.37,79.4876,190454.0
2018-10-26 15:00:00,87.7,87.96,87.23,87.67,107813.0,79.3609,79.5962,78.9356,79.3338,107813.0
2018-10-26 15:30:00,87.68,87.93,87.19,87.21,425731.0,79.3428,79.5691,78.8994,78.9175,425731.0
2018-10-29 09:30:00,88.67,89.04,87.37,88.03,144858.0,80.2387,80.5735,79.0623,79.6596,144858.0
2018-10-29 10:00:00,88.02,88.84,88.01,88.41,101161.0,79.6505,80.3925,79.6415,80.0034,101161.0
2018-10-29 10:30:00,88.36,88.68,87.9,88.43,91758.0,79.9582,80.2477,79.5419,80.0215,91758.0
2018-10-29 11:00:00,88.52,88.61,87.88,88.16,77764.0,80.103,80.1844,79.5238,79.7772,77764.0
2018-10-29 11:30:00,88.17,88.6,87.69,87.82,87591.0,79.7862,80.1754,79.3519,79.4695,87591.0
2018-10-29 12:00:00,87.75,88.02,87.53,87.83,92056.0,79.4062,79.6505,79.2071,79.4786,92056.0
2018-10-29 12:30:00,87.8,88.52,87.71,88.14,58627.0,79.4514,80.103,79.37,79.7591,58627.0
2018-10-29 13:00:00,88.14,88.73,88.13,88.56,65477.0,79.7591,80.293,79.75,80.1392,65477.0
2018-10-29 13:30:00,88.56,88.71,87.87,87.88,53042.0,80.1392,80.2749,79.5148,79.5238,53042.0
2018-10-29 14:00:00,87.91,87.93,87.0,87.29,124547.0,79.551,79.5691,78.7275,78.9899,124547.0
2018-10-29 14:30:00,87.3,87.35,86.48,86.71,124845.0,78.999,79.0442,78.2569,78.4651,124845.0
2018-10-29 15:00:00,86.69,86.71,85.55,85.63,150667.0,78.447,78.4651,77.4154,77.4878,150667.0
2018-10-29 15:30:00,85.62,85.92,84.59,85.71,333168.0,77.4787,77.7502,76.5466,77.5602,333168.0
2018-10-30 09:30:00,88.5,92.48,87.02,91.5,396094.0,80.0849,83.6864,78.7456,82.7996,396094.0
2018-10-30 10:00:00,91.5,91.76,90.32,90.82,197859.0,82.7996,83.0349,81.7318,82.1843,197859.0
2018-10-30 10:30:00,90.82,91.02,88.76,89.14,168095.0,82.1843,82.3652,80.3201,80.664,168095.0
2018-10-30 11:00:00,89.15,90.96,89.02,90.7,139335.0,80.6731,82.3109,80.5554,82.0757,139335.0
2018-10-30 11:30:00,90.7,91.27,90.43,90.84,105406.0,82.0757,82.5915,81.8313,82.2024,105406.0
2018-10-30 12:00:00,90.85,91.28,90.61,90.96,69712.0,82.2114,82.6005,81.9942,82.3109,69712.0
2018-10-30 12:30:00,90.96,91.54,90.49,90.61,120612.0,82.3109,82.8358,81.8856,81.9942,120612.0
2018-10-30 13:00:00,90.59,90.96,89.98,90.4,109374.0,81.9761,82.3109,81.4241,81.8042,109374.0
2018-10-30 13:30:00,90.29,90.44,89.58,89.94,70555.0,81.7047,81.8404,81.0622,81.3879,70555.0
2018-10-30 14:00:00,89.98,90.3,89.69,89.82,72054.0,81.4241,81.7137,81.1617,81.2793,72054.0
2018-10-30 14:30:00,89.86,91.01,89.7,90.8,84036.0,81.3155,82.3562,81.1708,82.1662,84036.0
2018-10-30 15:00:00,90.82,91.28,90.49,91.18,126146.0,82.1843,82.6005,81.8856,82.51,126146.0
2018-10-30 15:30:00,91.18,91.72,90.93,91.6,330634.0,82.51,82.9987,82.2838,82.8901,330634.0
2018-10-31 09:30:00,92.71,92.75,90.89,91.36,99442.0,83.8945,83.9307,82.2476,82.6729,99442.0
2018-10-31 10:00:00,91.3,91.74,90.78,91.01,73745.0,82.6186,83.0168,82.1481,82.3562,73745.0
2018-10-31 10:30:00,91.02,91.3,90.38,90.76,114838.0,82.3652,82.6186,81.7861,82.13,114838.0
2018-10-31 11:00:00,90.83,91.05,90.31,90.69,77058.0,82.1933,82.3924,81.7228,82.0666,77058.0
2018-10-31 11:30:00,90.66,90.94,90.27,90.67,71870.0,82.0395,82.2929,81.6866,82.0485,71870.0
2018-10-31 12:00:00,90.69,90.74,90.03,90.47,52353.0,82.0666,82.1119,81.4694,81.8675,52353.0
2018-10-31 12:30:00,90.52,91.09,90.32,90.88,40104.0,81.9128,82.4286,81.7318,82.2386,40104.0
2018-10-31 13:00:00,90.92,91.41,90.79,91.11,73177.0,82.2748,82.7182,82.1571,82.4467,73177.0
2018-10-31 13:30:00,91.15,91.57,91.06,91.23,47514.0,82.4829,82.8629,82.4014,82.5553,47514.0
2018-10-31 14:00:00,91.21,91.7,91.09,91.54,48979.0,82.5372,82.9806,82.4286,82.8358,48979.0
2018-10-31 14:30:00,91.49,91.86,91.4,91.86,56018.0,82.7906,83.1254,82.7091,83.1254,56018.0
2018-10-31 15:00:00,91.84,92.33,91.71,92.12,64285.0,83.1073,83.5507,82.9896,83.3606,64285.0
2018-10-31 15:30:00,92.09,92.15,91.49,91.54,213662.0,83.3335,83.3878,82.7906,82.8358,213662.0
2018-11-01 09:30:00,91.95,92.97,91.53,91.9,160315.0,83.2068,84.1298,82.8267,83.1616,160315.0
2018-11-01 10:00:00,91.86,92.11,91.31,91.85,116141.0,83.1254,83.3516,82.6277,83.1163,116141.0
2018-11-01 10:30:00,91.92,93.32,91.89,93.28,76458.0,83.1797,84.4465,83.1525,84.4103,76458.0
2018-11-01 11:00:00,93.27,95.03,93.25,95.03,90316.0,84.4013,85.9939,84.3832,85.9939,90316.0
2018-11-01 11:30:00,95.07,95.46,94.55,94.56,195599.0,86.0301,86.3831,85.5596,85.5686,195599.0
2018-11-01 12:00:00,94.54,94.76,93.43,93.44,119155.0,85.5505,85.7496,84.5461,84.5551,119155.0
2018-11-01 12:30:00,93.48,93.85,93.21,93.85,73806.0,84.5913,84.9261,84.347,84.9261,73806.0
2018-11-01 13:00:00,93.82,94.67,93.61,94.53,91715.0,84.899,85.6682,84.709,85.5415,91715.0
2018-11-01 13:30:00,94.55,94.69,94.05,94.22,103757.0,85.5596,85.6863,85.1071,85.261,103757.0
2018-11-01 14:00:00,94.22,94.78,93.78,94.78,123785.0,85.261,85.7677,84.8628,85.7677,123785.0
2018-11-01 14:30:00,94.72,95.25,94.41,95.19,173669.0,85.7134,86.193,85.4329,86.1387,173669.0
2018-11-01 15:00:00,95.17,95.49,94.79,94.97,229005.0,86.1206,86.4102,85.7768,85.9397,229005.0
2018-11-01 15:30:00,94.96,95.2,94.77,94.91,381943.0,85.9306,86.1478,85.7587,85.8854,381943.0
2018-11-02 09:30:00,95.1,95.99,94.48,95.12,110490.0,86.0573,86.8627,85.4962,86.0754,110490.0
2018-11-02 10:00:00,95.13,95.24,93.94,94.0,67791.0,86.0844,86.184,85.0076,85.0619,67791.0
2018-11-02 10:30:00,94.0,94.87,93.75,94.67,70615.0,85.0619,85.8492,84.8357,85.6682,70615.0
2018-11-02 11:00:00,94.67,94.67,93.52,93.74,51159.0,85.6682,85.6682,84.6275,84.8266,51159.0
2018-11-02 11:30:00,93.81,94.21,93.55,93.83,49123.0,84.89,85.2519,84.6547,84.9081,49123.0
2018-11-02 12:00:00,93.83,93.87,93.33,93.71,29167.0,84.9081,84.9442,84.4556,84.7995,29167.0
2018-11-02 12:30:00,93.66,93.67,92.58,92.88,38057.0,84.7542,84.7633,83.7769,84.0484,38057.0
2018-11-02 13:00:00,92.9,93.58,92.7,93.31,38739.0,84.0665,84.6818,83.8855,84.4375,38739.0
2018-11-02 13:30:00,93.22,93.55,93.07,93.28,52891.0,84.3561,84.6547,84.2203,84.4103,52891.0
2018-11-02 14:00:00,93.24,93.72,92.59,93.69,78480.0,84.3742,84.8085,83.786,84.7814,78480.0
2018-11-02 14:30:00,93.59,93.62,93.17,93.27,96729.0,84.6909,84.718,84.3108,84.4013,96729.0
2018-11-02 15:00:00,93.23,94.0,93.23,93.69,90577.0,84.3651,85.0619,84.3651,84.7814,90577.0
2018-11-02 15:30:00,93.68,93.71,93.21,93.29,290589.0,84.7723,84.7995,84.347,84.4194,290589.0
2018-11-05 09:30:00,93.28,94.01,92.68,92.92,80366.0,84.4103,85.0709,83.8674,84.0846,80366.0
2018-11-05 10:00:00,92.97,93.07,91.6,91.79,94693.0,84.1298,84.2203,82.8901,83.062,94693.0
2018-11-05 10:30:00,91.85,92.62,91.69,92.46,80101.0,83.1163,83.8131,82.9715,83.6683,80101.0
2018-11-05 11:00:00,92.41,92.52,91.71,91.82,139887.0,83.6231,83.7226,82.9896,83.0892,139887.0
2018-11-05 11:30:00,91.77,92.13,91.26,92.12,119647.0,83.0439,83.3697,82.5824,83.3606,119647.0
2018-11-05 12:00:00,92.09,92.21,91.81,91.91,80399.0,83.3335,83.4421,83.0801,83.1706,80399.0
2018-11-05 12:30:00,91.89,92.02,91.53,91.79,83148.0,83.1525,83.2702,82.8267,83.062,83148.0
2018-11-05 13:00:00,91.73,92.3,91.6,91.75,45105.0,83.0077,83.5235,82.8901,83.0258,45105.0
2018-11-05 13:30:00,91.69,92.06,91.58,91.91,67161.0,82.9715,83.3064,82.872,83.1706,67161.0
2018-11-05 14:00:00,91.87,92.28,91.5,92.21,97906.0,83.1344,83.5054,82.7996,83.4421,97906.0
2018-11-05 14:30:00,92.11,92.6,91.99,92.44,90654.0,83.3516,83.795,83.243,83.6502,90654.0
2018-11-05 15:00:00,92.45,92.68,92.37,92.51,137754.0,83.6593,83.8674,83.5869,83.7136,137754.0
2018-11-05 15:30:00,92.57,92.7,92.25,92.51,316129.0,83.7679,83.8855,83.4783,83.7136,316129.0
2018-11-06 09:30:00,92.84,94.7,92.15,94.57,106716.0,84.0122,85.6953,83.3878,85.5777,106716.0
2018-11-06 10:00:00,94.51,94.51,93.8,94.03,47535.0,85.5234,85.5234,84.8809,85.089,47535.0
2018-11-06 10:30:00,94.11,94.6,93.92,94.45,69002.0,85.1614,85.6048,84.9895,85.4691,69002.0
2018-11-06 11:00:00,94.46,94.5,94.01,94.09,79466.0,85.4781,85.5143,85.0709,85.1433,79466.0
2018-11-06 11:30:00,94.09,94.29,93.6,94.26,57024.0,85.1433,85.3243,84.6999,85.2972,57024.0
2018-11-06 12:00:00,94.27,94.51,94.24,94.26,22836.0,85.3062,85.5234,85.2791,85.2972,22836.0
2018-11-06 12:30:00,94.33,94.66,94.33,94.52,30207.0,85.3605,85.6591,85.3605,85.5324,30207.0
2018-11-06 13:00:00,94.5,95.07,94.5,95.0,44796.0,85.5143,86.0301,85.5143,85.9668,44796.0
2018-11-06 13:30:00,94.97,95.07,94.88,95.03,60795.0,85.9397,86.0301,85.8582,85.9939,60795.0
2018-11-06 14:00:00,94.98,95.1,94.71,94.87,154147.0,85.9487,86.0573,85.7044,85.8492,154147.0
2018-11-06 14:30:00,94.84,95.09,94.51,95.02,147356.0,85.822,86.0482,85.5234,85.9849,147356.0
2018-11-06 15:00:00,95.02,95.16,94.65,94.76,131618.0,85.9849,86.1116,85.6501,85.7496,131618.0
2018-11-06 15:30:00,94.78,95.22,94.75,95.05,254735.0,85.7677,86.1659,85.7406,86.012,254735.0
2018-11-07 09:30:00,96.04,96.08,94.11,94.45,96571.0,86.9079,86.9441,85.1614,85.4691,96571.0
2018-11-07 10:00:00,94.16,94.85,93.98,94.6,58945.0,85.2067,85.8311,85.0438,85.6048,58945.0
2018-11-07 10:30:00,94.79,95.63,94.78,95.57,52503.0,85.7768,86.5369,85.7677,86.4826,52503.0
2018-11-07 11:00:00,95.61,96.16,95.53,96.06,53158.0,86.5188,87.0165,86.4464,86.926,53158.0
2018-11-07 11:30:00,96.06,96.13,95.54,96.09,75445.0,86.926,86.9894,86.4555,86.9532,75445.0
2018-11-07 12:00:00,96.12,96.24,95.9,96.08,69621.0,86.9803,87.0889,86.7812,86.9441,69621.0
2018-11-07 12:30:00,96.08,96.51,95.95,95.95,200511.0,86.9441,87.3332,86.8265,86.8265,200511.0
2018-11-07 13:00:00,95.95,96.42,95.91,96.08,216337.0,86.8265,87.2518,86.7903,86.9441,216337.0
2018-11-07 13:30:00,96.08,96.39,95.96,96.1,206381.0,86.9441,87.2246,86.8355,86.9622,206381.0
2018-11-07 14:00:00,96.13,96.67,96.04,96.67,51398.0,86.9894,87.478,86.9079,87.478,51398.0
2018-11-07 14:30:00,96.67,97.08,96.57,96.79,129030.0,87.478,87.849,87.3875,87.5866,129030.0
2018-11-07 15:00:00,96.79,97.13,96.71,96.99,139830.0,87.5866,87.8943,87.5142,87.7676,139830.0
2018-11-07 15:30:00,96.97,97.19,96.39,96.51,308367.0,87.7495,87.9486,87.2246,87.3332,308367.0
2018-11-08 09:30:00,95.71,96.48,95.32,96.25,65859.0,86.6093,87.3061,86.2564,87.0979,65859.0
2018-11-08 10:00:00,96.27,96.32,95.35,95.79,53283.0,87.116,87.1613,86.2835,86.6817,53283.0
2018-11-08 10:30:00,95.77,96.37,95.69,96.15,40279.0,86.6636,87.2065,86.5912,87.0075,40279.0
2018-11-08 11:00:00,96.16,96.47,95.97,96.39,67694.0,87.0165,87.297,86.8446,87.2246,67694.0
2018-11-08 11:30:00,96.43,96.72,96.16,96.3,41582.0,87.2608,87.5233,87.0165,87.1432,41582.0
2018-11-08 12:00:00,96.31,96.87,96.28,96.78,50398.0,87.1522,87.659,87.1251,87.5775,50398.0
2018-11-08 12:30:00,96.78,97.2,96.66,97.1,58807.0,87.5775,87.9576,87.469,87.8671,58807.0
2018-11-08 13:00:00,97.09,97.15,96.83,96.85,69204.0,87.8581,87.9124,87.6228,87.6409,69204.0
2018-11-08 13:30:00,96.84,97.08,96.81,96.86,75201.0,87.6318,87.849,87.6047,87.6499,75201.0
2018-11-08 14:00:00,96.86,97.07,96.6,96.62,68413.0,87.6499,87.84,87.4147,87.4328,68413.0
2018-11-08 14:30:00,96.58,96.93,96.5,96.73,89706.0,87.3966,87.7133,87.3242,87.5323,89706.0
2018-11-08 15:00:00,96.7,97.47,96.62,97.38,171951.0,87.5052,88.2019,87.4328,88.1205,171951.0
2018-11-08 15:30:00,97.37,97.37,96.7,97.04,175969.0,88.1114,88.1114,87.5052,87.8128,175969.0
2018-11-09 09:30:00,96.0,96.73,94.85,95.37,81401.0,86.8717,87.5323,85.8311,86.3016,81401.0
2018-11-09 10:00:00,95.37,95.38,94.41,94.87,60592.0,86.3016,86.3107,85.4329,85.8492,60592.0
2018-11-09 10:30:00,94.86,96.01,94.75,95.51,158416.0,85.8401,86.8808,85.7406,86.4283,158416.0
2018-11-09 11:00:00,95.59,95.94,95.09,95.4,106038.0,86.5007,86.8174,86.0482,86.3288,106038.0
2018-11-09 11:30:00,95.34,95.89,94.99,95.09,77381.0,86.2745,86.7722,85.9578,86.0482,77381.0
2018-11-09 12:00:00,95.07,95.28,94.74,94.82,27833.0,86.0301,86.2202,85.7315,85.8039,27833.0
2018-11-09 12:30:00,94.79,95.56,94.69,95.5,30343.0,85.7768,86.4736,85.6863,86.4193,30343.0
2018-11-09 13:00:00,95.48,95.48,94.95,95.21,56357.0,86.4012,86.4012,85.9216,86.1568,56357.0
2018-11-09 13:30:00,95.16,95.17,94.93,94.95,39536.0,86.1116,86.1206,85.9035,85.9216,39536.0
2018-11-09 14:00:00,94.94,95.2,94.57,94.65,44537.0,85.9125,86.1478,85.5777,85.6501,44537.0
2018-11-09 14:30:00,94.72,95.4,94.72,95.23,61909.0,85.7134,86.3288,85.7134,86.1749,61909.0
2018-11-09 15:00:00,95.27,95.56,95.18,95.36,66254.0,86.2111,86.4736,86.1297,86.2926,66254.0
2018-11-09 15:30:00,95.37,95.99,95.21,95.25,226369.0,86.3016,86.8627,86.1568,86.193,226369.0
2018-11-12 09:30:00,93.74,95.05,92.23,92.6,61298.0,84.8266,86.012,83.4602,83.795,61298.0
2018-11-12 10:00:00,92.59,92.85,92.01,92.73,65151.0,83.786,84.0212,83.2611,83.9126,65151.0
2018-11-12 10:30:00,92.67,92.68,92.01,92.08,53423.0,83.8584,83.8674,83.2611,83.3245,53423.0
2018-11-12 11:00:00,92.01,92.31,91.64,91.88,63548.0,83.2611,83.5326,82.9263,83.1435,63548.0
2018-11-12 11:30:00,91.82,92.28,91.73,92.17,48676.0,83.0892,83.5054,83.0077,83.4059,48676.0
2018-11-12 12:00:00,92.2,92.5,91.85,92.12,44638.0,83.433,83.7045,83.1163,83.3606,44638.0
2018-11-12 12:30:00,92.09,92.37,91.97,92.12,25206.0,83.3335,83.5869,83.2249,83.3606,25206.0
2018-11-12 13:00:00,92.12,92.17,91.82,91.94,17860.0,83.3606,83.4059,83.0892,83.1978,17860.0
2018-11-12 13:30:00,91.91,92.36,91.72,92.09,39132.0,83.1706,83.5778,82.9987,83.3335,39132.0
2018-11-12 14:00:00,92.14,93.1,92.05,92.97,78129.0,83.3787,84.2475,83.2973,84.1298,78129.0
2018-11-12 14:30:00,93.01,93.28,92.49,92.52,268718.0,84.166,84.4103,83.6955,83.7226,268718.0
2018-11-12 15:00:00,92.44,92.94,92.22,92.86,97603.0,83.6502,84.1027,83.4511,84.0303,97603.0
2018-11-12 15:30:00,92.86,92.96,92.11,92.29,234528.0,84.0303,84.1208,83.3516,83.5145,234528.0
2018-11-13 09:30:00,92.73,94.45,92.73,93.88,84715.0,83.9126,85.4691,83.9126,84.9533,84715.0
2018-11-13 10:00:00,93.78,94.02,93.5,93.54,99297.0,84.8628,85.08,84.6094,84.6456,99297.0
2018-11-13 10:30:00,93.54,94.23,93.14,93.95,188474.0,84.6456,85.27,84.2837,85.0166,188474.0
2018-11-13 11:00:00,94.02,95.44,94.0,95.31,161992.0,85.08,86.365,85.0619,86.2473,161992.0
2018-11-13 11:30:00,95.31,95.39,94.56,94.82,124410.0,86.2473,86.3197,85.5686,85.8039,124410.0
2018-11-13 12:00:00,94.81,94.97,94.38,94.77,81350.0,85.7949,85.9397,85.4058,85.7587,81350.0
2018-11-13 12:30:00,94.73,94.75,94.08,94.24,68291.0,85.7225,85.7406,85.1343,85.2791,68291.0
2018-11-13 13:00:00,94.31,94.46,94.03,94.23,35101.0,85.3424,85.4781,85.089,85.27,35101.0
2018-11-13 13:30:00,94.18,94.64,94.08,94.15,90069.0,85.2248,85.641,85.1343,85.1976,90069.0
2018-11-13 14:00:00,94.17,94.24,93.47,93.86,248060.0,85.2157,85.2791,84.5823,84.9352,248060.0
2018-11-13 14:30:00,93.78,94.09,93.17,93.5,98184.0,84.8628,85.1433,84.3108,84.6094,98184.0
2018-11-13 15:00:00,93.5,93.83,93.11,93.3,99000.0,84.6094,84.9081,84.2565,84.4284,99000.0
2018-11-13 15:30:00,93.31,93.5,92.97,93.43,236536.0,84.4375,84.6094,84.1298,84.5461,236536.0
2018-11-14 09:30:00,94.22,95.15,93.4,94.94,95950.0,85.261,86.1025,84.5189,85.9125,95950.0
2018-11-14 10:00:00,94.97,95.14,94.46,94.75,87041.0,85.9397,86.0935,85.4781,85.7406,87041.0
2018-11-14 10:30:00,94.75,94.85,93.94,94.22,53432.0,85.7406,85.8311,85.0076,85.261,53432.0
2018-11-14 11:00:00,94.22,94.83,94.03,94.63,75777.0,85.261,85.813,85.089,85.632,75777.0
2018-11-14 11:30:00,94.59,94.71,93.9,94.31,64849.0,85.5958,85.7044,84.9714,85.3424,64849.0
2018-11-14 12:00:00,94.34,94.47,93.75,93.81,54078.0,85.3696,85.4872,84.8357,84.89,54078.0
2018-11-14 12:30:00,93.79,93.88,93.0,93.12,126378.0,84.8719,84.9533,84.157,84.2656,126378.0
2018-11-14 13:00:00,93.15,93.54,93.03,93.12,92092.0,84.2927,84.6456,84.1841,84.2656,92092.0
2018-11-14 13:30:00,93.11,93.2,92.4,92.59,113512.0,84.2565,84.338,83.614,83.786,113512.0
2018-11-14 14:00:00,92.48,92.81,92.12,92.33,95659.0,83.6864,83.985,83.3606,83.5507,95659.0
2018-11-14 14:30:00,92.3,92.91,92.11,92.81,69773.0,83.5235,84.0755,83.3516,83.985,69773.0
2018-11-14 15:00:00,92.81,93.12,92.61,93.0,113082.0,83.985,84.2656,83.8041,84.157,113082.0
2018-11-14 15:30:00,92.99,93.29,92.28,92.32,265605.0,84.1479,84.4194,83.5054,83.5416,265605.0
2018-11-15 09:30:00,91.27,92.72,90.76,92.38,69968.0,83.2474,84.5699,82.7822,84.2598,69968.0
2018-11-15 10:00:00,92.3,92.9,92.29,92.57,28826.0,84.1868,84.7341,84.1777,84.4331,28826.0
2018-11-15 10:30:00,92.56,92.78,92.05,92.38,82923.0,84.424,84.6246,83.9588,84.2598,82923.0
2018-11-15 11:00:00,92.4,93.12,92.26,93.08,50684.0,84.278,84.9348,84.1504,84.8983,50684.0
2018-11-15 11:30:00,93.14,93.79,93.02,93.6,105255.0,84.953,85.5459,84.8436,85.3726,105255.0
2018-11-15 12:00:00,93.6,93.87,93.31,93.78,85954.0,85.3726,85.6188,85.1081,85.5367,85954.0
2018-11-15 12:30:00,93.78,93.96,93.29,93.37,40552.0,85.5367,85.7009,85.0898,85.1628,40552.0
2018-11-15 13:00:00,93.41,94.17,92.99,94.14,74167.0,85.1993,85.8925,84.8162,85.8651,74167.0
2018-11-15 13:30:00,94.2,94.68,94.12,94.67,166826.0,85.9198,86.3576,85.8469,86.3485,166826.0
2018-11-15 14:00:00,94.65,94.9,94.18,94.88,64261.0,86.3303,86.5583,85.9016,86.5401,64261.0
2018-11-15 14:30:00,94.93,95.05,94.56,94.85,168729.0,86.5857,86.6951,86.2482,86.5127,168729.0
2018-11-15 15:00:00,94.84,94.89,94.02,94.02,126419.0,86.5036,86.5492,85.7557,85.7557,126419.0
2018-11-15 15:30:00,94.02,94.77,94.01,94.44,279213.0,85.7557,86.4397,85.7465,86.1387,279213.0
2018-11-16 09:30:00,92.59,94.73,91.83,94.47,181770.0,84.4513,86.4032,83.7582,86.1661,181770.0
2018-11-16 10:00:00,94.38,94.86,93.82,94.62,110031.0,86.084,86.5218,85.5732,86.3029,110031.0
2018-11-16 10:30:00,94.67,95.39,94.62,95.04,66070.0,86.3485,87.0052,86.3029,86.686,66070.0
2018-11-16 11:00:00,95.04,95.35,94.86,95.24,105984.0,86.686,86.9687,86.5218,86.8684,105984.0
2018-11-16 11:30:00,95.23,95.65,94.89,95.24,109589.0,86.8593,87.2424,86.5492,86.8684,109589.0
2018-11-16 12:00:00,95.31,95.81,94.97,95.68,84666.0,86.9323,87.3883,86.6221,87.2697,84666.0
2018-11-16 12:30:00,95.66,97.13,95.65,96.96,147712.0,87.2515,88.5923,87.2424,88.4372,147712.0
2018-11-16 13:00:00,96.96,97.08,96.16,96.7,221044.0,88.4372,88.5467,87.7075,88.2001,221044.0
2018-11-16 13:30:00,96.71,96.72,95.5,95.92,109413.0,88.2092,88.2183,87.1056,87.4886,109413.0
2018-11-16 14:00:00,95.98,96.27,95.62,96.02,232436.0,87.5434,87.8079,87.215,87.5799,232436.0
2018-11-16 14:30:00,96.05,97.31,96.05,97.0,172888.0,87.6072,88.7565,87.6072,88.4737,172888.0
2018-11-16 15:00:00,97.08,97.68,97.03,97.19,387089.0,88.5467,89.0939,88.5011,88.647,387089.0
2018-11-16 15:30:00,97.19,97.5,96.8,96.9,390211.0,88.647,88.9298,88.2913,88.3825,390211.0
2018-11-19 09:30:00,96.11,96.91,95.41,96.45,138720.0,87.6619,88.3916,87.0235,87.9721,138720.0
2018-11-19 10:00:00,96.44,96.44,94.92,95.06,104618.0,87.9629,87.9629,86.5765,86.7042,104618.0
2018-11-19 10:30:00,95.01,95.68,94.7,95.23,156857.0,86.6586,87.2697,86.3759,86.8593,156857.0
2018-11-19 11:00:00,95.27,95.45,93.73,93.86,75394.0,86.8958,87.06,85.4911,85.6097,75394.0
2018-11-19 11:30:00,93.91,94.06,93.08,93.64,126616.0,85.6553,85.7921,84.8983,85.4091,126616.0
2018-11-19 12:00:00,93.69,94.14,93.41,93.77,74524.0,85.4547,85.8651,85.1993,85.5276,74524.0
2018-11-19 12:30:00,93.78,93.91,93.47,93.47,90467.0,85.5367,85.6553,85.254,85.254,90467.0
2018-11-19 13:00:00,93.45,93.53,93.12,93.23,73183.0,85.2358,85.3087,84.9348,85.0351,73183.0
2018-11-19 13:30:00,93.24,93.4,92.96,93.23,113751.0,85.0442,85.1901,84.7888,85.0351,113751.0
2018-11-19 14:00:00,93.2,93.47,93.02,93.34,95869.0,85.0077,85.254,84.8436,85.1354,95869.0
2018-11-19 14:30:00,93.24,93.6,93.01,93.49,60551.0,85.0442,85.3726,84.8344,85.2722,60551.0
2018-11-19 15:00:00,93.48,93.77,92.88,93.01,239157.0,85.2631,85.5276,84.7159,84.8344,239157.0
2018-11-19 15:30:00,93.05,93.11,92.09,92.34,352694.0,84.8709,84.9256,83.9953,84.2233,352694.0
2018-11-20 09:30:00,90.5,92.45,90.25,92.25,102218.0,82.5451,84.3237,82.317,84.1412,102218.0
2018-11-20 10:00:00,92.25,93.68,91.99,93.65,115935.0,84.1412,85.4455,83.9041,85.4182,115935.0
2018-11-20 10:30:00,93.67,95.6,93.53,95.6,124637.0,85.4364,87.1968,85.3087,87.1968,124637.0
2018-11-20 11:00:00,95.6,95.61,94.47,94.53,105973.0,87.1968,87.2059,86.1661,86.2208,105973.0
2018-11-20 11:30:00,94.63,95.21,94.2,94.63,43846.0,86.312,86.8411,85.9198,86.312,43846.0
2018-11-20 12:00:00,94.67,95.15,94.56,94.96,60031.0,86.3485,86.7863,86.2482,86.613,60031.0
2018-11-20 12:30:00,94.96,95.27,94.59,94.72,93399.0,86.613,86.8958,86.2755,86.3941,93399.0
2018-11-20 13:00:00,94.71,95.0,94.08,94.37,44807.0,86.385,86.6495,85.8104,86.0749,44807.0
2018-11-20 13:30:00,94.34,94.9,94.25,94.25,37007.0,86.0475,86.5583,85.9654,85.9654,37007.0
2018-11-20 14:00:00,94.22,94.28,93.65,93.8,44351.0,85.9381,85.9928,85.4182,85.555,44351.0
2018-11-20 14:30:00,93.76,94.57,93.76,94.42,61548.0,85.5185,86.2573,85.5185,86.1205,61548.0
2018-11-20 15:00:00,94.42,94.69,93.95,94.56,101483.0,86.1205,86.3668,85.6918,86.2482,101483.0
2018-11-20 15:30:00,94.61,94.94,94.2,94.48,169506.0,86.2938,86.5948,85.9198,86.1752,169506.0
2018-11-21 09:30:00,95.62,95.81,93.8,95.28,103716.0,87.215,87.3883,85.555,86.9049,103716.0
2018-11-21 10:00:00,95.44,96.4,95.3,95.75,70854.0,87.0508,87.9264,86.9231,87.3336,70854.0
2018-11-21 10:30:00,95.75,95.75,95.17,95.51,76064.0,87.3336,87.3336,86.8046,87.1147,76064.0
2018-11-21 11:00:00,95.46,95.77,95.33,95.45,39567.0,87.0691,87.3518,86.9505,87.06,39567.0
2018-11-21 11:30:00,95.46,95.93,95.32,95.58,39418.0,87.0691,87.4978,86.9414,87.1785,39418.0
2018-11-21 12:00:00,95.54,95.59,95.22,95.34,42246.0,87.142,87.1876,86.8502,86.9596,42246.0
2018-11-21 12:30:00,95.31,95.83,95.24,95.63,24295.0,86.9323,87.4066,86.8684,87.2241,24295.0
2018-11-21 13:00:00,95.59,95.81,95.37,95.46,23840.0,87.1876,87.3883,86.987,87.0691,23840.0
2018-11-21 13:30:00,95.48,95.74,95.47,95.61,28272.0,87.0873,87.3245,87.0782,87.2059,28272.0
2018-11-21 14:00:00,95.61,95.62,95.35,95.5,23510.0,87.2059,87.215,86.9687,87.1056,23510.0
2018-11-21 14:30:00,95.52,95.63,95.31,95.35,43618.0,87.1238,87.2241,86.9323,86.9687,43618.0
2018-11-21 15:00:00,95.39,95.49,95.15,95.34,53216.0,87.0052,87.0964,86.7863,86.9596,53216.0
2018-11-21 15:30:00,95.28,95.29,94.7,94.74,157531.0,86.9049,86.914,86.3759,86.4124,157531.0
2018-11-23 09:30:00,94.17,95.84,93.0,95.4,139008.0,85.8925,87.4157,84.8253,87.0143,139008.0
2018-11-23 10:00:00,95.38,95.79,94.85,95.0,78015.0,86.9961,87.3701,86.5127,86.6495,78015.0
2018-11-23 10:30:00,95.05,95.43,94.72,95.3,39853.0,86.6951,87.0417,86.3941,86.9231,39853.0
2018-11-23 11:00:00,95.36,95.66,95.03,95.03,37721.0,86.9779,87.2515,86.6769,86.6769,37721.0
2018-11-23 11:30:00,95.06,95.58,94.96,95.28,43553.0,86.7042,87.1785,86.613,86.9049,43553.0
2018-11-23 12:00:00,95.29,95.42,94.99,95.27,44717.0,86.914,87.0326,86.6404,86.8958,44717.0
2018-11-23 12:30:00,95.22,95.29,94.21,94.31,98595.0,86.8502,86.914,85.929,86.0202,98595.0
2018-11-26 09:30:00,95.79,96.07,94.46,95.36,136345.0,87.3701,87.6255,86.157,86.9779,136345.0
2018-11-26 10:00:00,95.23,95.54,94.62,94.76,121509.0,86.8593,87.142,86.3029,86.4306,121509.0
2018-11-26 10:30:00,94.75,95.36,94.75,95.2,45185.0,86.4215,86.9779,86.4215,86.8319,45185.0
2018-11-26 11:00:00,95.16,95.27,94.93,95.15,115201.0,86.7954,86.8958,86.5857,86.7863,115201.0
2018-11-26 11:30:00,95.13,95.13,94.51,94.8,29216.0,86.7681,86.7681,86.2026,86.4671,29216.0
2018-11-26 12:00:00,94.79,95.07,94.47,94.53,27491.0,86.458,86.7134,86.1661,86.2208,27491.0
2018-11-26 12:30:00,94.48,94.62,94.12,94.62,25105.0,86.1752,86.3029,85.8469,86.3029,25105.0
2018-11-26 13:00:00,94.59,94.97,94.46,94.8,25455.0,86.2755,86.6221,86.157,86.4671,25455.0
2018-11-26 13:30:00,94.8,95.11,94.62,95.11,30745.0,86.4671,86.7498,86.3029,86.7498,30745.0
2018-11-26 14:00:00,95.06,95.13,94.77,94.97,32927.0,86.7042,86.7681,86.4397,86.6221,32927.0
2018-11-26 14:30:00,94.98,95.61,94.98,95.61,29670.0,86.6313,87.2059,86.6313,87.2059,29670.0
2018-11-26 15:00:00,95.64,95.65,95.27,95.56,59939.0,87.2333,87.2424,86.8958,87.1603,59939.0
2018-11-26 15:30:00,95.56,96.0,95.56,95.83,128650.0,87.1603,87.5616,87.1603,87.4066,128650.0
2018-11-27 09:30:00,95.17,95.63,94.81,95.15,63179.0,86.8046,87.2241,86.4762,86.7863,63179.0
2018-11-27 10:00:00,95.14,96.08,95.02,95.39,52124.0,86.7772,87.6346,86.6678,87.0052,52124.0
2018-11-27 10:30:00,95.36,96.31,95.11,96.29,64061.0,86.9779,87.8444,86.7498,87.8261,64061.0
2018-11-27 11:00:00,96.18,96.56,96.11,96.33,77408.0,87.7258,88.0724,87.6619,87.8626,77408.0
2018-11-27 11:30:00,96.36,96.43,96.05,96.33,25574.0,87.89,87.9538,87.6072,87.8626,25574.0
2018-11-27 12:00:00,96.32,96.32,95.48,95.48,19537.0,87.8535,87.8535,87.0873,87.0873,19537.0
2018-11-27 12:30:00,95.49,95.76,95.25,95.26,32726.0,87.0964,87.3427,86.8775,86.8867,32726.0
2018-11-27 13:00:00,95.31,95.81,95.21,95.63,31068.0,86.9323,87.3883,86.8411,87.2241,31068.0
2018-11-27 13:30:00,95.68,96.03,95.64,95.98,30787.0,87.2697,87.589,87.2333,87.5434,30787.0
2018-11-27 14:00:00,96.03,96.31,96.0,96.21,34355.0,87.589,87.8444,87.5616,87.7532,34355.0
2018-11-27 14:30:00,96.24,96.36,96.1,96.1,57936.0,87.7805,87.89,87.6528,87.6528,57936.0
2018-11-27 15:00:00,96.1,96.3,95.94,95.94,77185.0,87.6528,87.8352,87.5069,87.5069,77185.0
2018-11-27 15:30:00,95.97,96.34,95.81,96.34,206480.0,87.5342,87.8717,87.3883,87.8717,206480.0
2018-11-28 09:30:00,97.3,97.62,95.68,96.41,87418.0,88.7473,89.0392,87.2697,87.9356,87418.0
2018-11-28 10:00:00,96.52,96.57,96.05,96.29,90884.0,88.0359,88.0815,87.6072,87.8261,90884.0
2018-11-28 10:30:00,96.27,96.72,95.96,96.61,45206.0,87.8079,88.2183,87.5251,88.118,45206.0
2018-11-28 11:00:00,96.6,96.93,96.43,96.66,62673.0,88.1089,88.4099,87.9538,88.1636,62673.0
2018-11-28 11:30:00,96.66,97.04,96.52,96.97,40804.0,88.1636,88.5102,88.0359,88.4463,40804.0
2018-11-28 12:00:00,97.04,98.62,97.03,98.52,66420.0,88.5102,89.9513,88.5011,89.8601,66420.0
2018-11-28 12:30:00,98.53,98.56,98.08,98.19,59410.0,89.8692,89.8966,89.4588,89.5591,59410.0
2018-11-28 13:00:00,98.14,98.17,97.76,98.03,78590.0,89.5135,89.5409,89.1669,89.4132,78590.0
2018-11-28 13:30:00,98.03,98.51,97.93,98.34,33646.0,89.4132,89.851,89.322,89.6959,33646.0
2018-11-28 14:00:00,98.38,98.45,98.07,98.23,35504.0,89.7324,89.7963,89.4497,89.5956,35504.0
2018-11-28 14:30:00,98.25,98.68,98.2,98.34,32890.0,89.6138,90.006,89.5682,89.6959,32890.0
2018-11-28 15:00:00,98.32,98.78,98.15,98.78,58542.0,89.6777,90.0972,89.5226,90.0972,58542.0
2018-11-28 15:30:00,98.78,98.89,98.46,98.73,202544.0,90.0972,90.1976,89.8054,90.0516,202544.0
2018-11-29 09:30:00,98.1,98.59,97.22,97.28,86765.0,89.477,89.9239,88.6744,88.7291,86765.0
2018-11-29 10:00:00,97.29,97.97,96.89,97.58,53987.0,88.7382,89.3584,88.3734,89.0027,53987.0
2018-11-29 10:30:00,97.53,97.89,97.0,97.32,40867.0,88.9571,89.2855,88.4737,88.7656,40867.0
2018-11-29 11:00:00,97.36,97.58,97.1,97.55,39908.0,88.8021,89.0027,88.5649,88.9754,39908.0
2018-11-29 11:30:00,97.61,97.73,97.42,97.51,29803.0,89.0301,89.1395,88.8568,88.9389,29803.0
2018-11-29 12:00:00,97.51,97.61,97.26,97.35,25181.0,88.9389,89.0301,88.7109,88.7929,25181.0
2018-11-29 12:30:00,97.37,97.6,97.17,97.43,22627.0,88.8112,89.021,88.6288,88.8659,22627.0
2018-11-29 13:00:00,97.43,97.45,96.75,96.78,33253.0,88.8659,88.8842,88.2457,88.273,33253.0
2018-11-29 13:30:00,96.78,97.21,96.65,97.18,25135.0,88.273,88.6653,88.1545,88.6379,25135.0
2018-11-29 14:00:00,97.14,97.61,97.04,97.54,27977.0,88.6014,89.0301,88.5102,88.9662,27977.0
2018-11-29 14:30:00,97.5,97.89,97.48,97.72,45571.0,88.9298,89.2855,88.9115,89.1304,45571.0
2018-11-29 15:00:00,97.73,97.75,97.14,97.3,65868.0,89.1395,89.1578,88.6014,88.7473,65868.0
2018-11-29 15:30:00,97.27,97.27,96.6,96.68,106344.0,88.72,88.72,88.1089,88.1818,106344.0
2018-11-30 09:30:00,96.47,97.42,96.0,97.04,78498.0,87.9903,88.8568,87.5616,88.5102,78498.0
2018-11-30 10:00:00,97.04,97.41,96.65,97.05,70543.0,88.5102,88.8477,88.1545,88.5193,70543.0
2018-11-30 10:30:00,97.08,97.7,97.03,97.42,50753.0,88.5467,89.1122,88.5011,88.8568,50753.0
2018-11-30 11:00:00,97.42,97.51,97.22,97.26,52530.0,88.8568,88.9389,88.6744,88.7109,52530.0
2018-11-30 11:30:00,97.19,97.57,96.96,97.51,45241.0,88.647,88.9936,88.4372,88.9389,45241.0
2018-11-30 12:00:00,97.51,97.74,97.0,97.05,41045.0,88.9389,89.1487,88.4737,88.5193,41045.0
2018-11-30 12:30:00,97.02,97.18,96.8,96.98,20951.0,88.492,88.6379,88.2913,88.4555,20951.0
2018-11-30 13:00:00,96.97,97.16,96.87,97.06,21860.0,88.4463,88.6196,88.3551,88.5284,21860.0
2018-11-30 13:30:00,97.01,97.6,96.99,97.58,30538.0,88.4828,89.021,88.4646,89.0027,30538.0
2018-11-30 14:00:00,97.58,97.63,97.21,97.45,33424.0,89.0027,89.0483,88.6653,88.8842,33424.0
2018-11-30 14:30:00,97.45,97.87,97.39,97.81,33647.0,88.8842,89.2672,88.8294,89.2125,33647.0
2018-11-30 15:00:00,97.89,98.4,97.79,98.3,63374.0,89.2855,89.7506,89.1943,89.6594,63374.0
2018-11-30 15:30:00,98.3,98.68,98.07,98.56,235283.0,89.6594,90.006,89.4497,89.8966,235283.0
2018-12-03 09:30:00,100.46,101.26,99.63,101.02,237665.0,91.6296,92.3593,90.8725,92.1404,237665.0
2018-12-03 10:00:00,100.95,101.64,100.8,101.32,171429.0,92.0765,92.7059,91.9397,92.414,171429.0
2018-12-03 10:30:00,101.25,101.44,100.11,100.45,178384.0,92.3501,92.5234,91.3103,91.6205,178384.0
2018-12-03 11:00:00,100.48,100.6,99.78,99.97,94359.0,91.6478,91.7573,91.0093,91.1826,94359.0
2018-12-03 11:30:00,100.05,100.3,99.89,100.02,161045.0,91.2556,91.4836,91.1097,91.2283,161045.0
2018-12-03 12:00:00,100.06,100.54,99.94,100.54,74177.0,91.2647,91.7025,91.1553,91.7025,74177.0
2018-12-03 12:30:00,100.56,100.78,100.34,100.44,42204.0,91.7208,91.9214,91.5201,91.6113,42204.0
2018-12-03 13:00:00,100.48,100.63,100.37,100.55,52918.0,91.6478,91.7846,91.5475,91.7117,52918.0
2018-12-03 13:30:00,100.53,100.53,100.09,100.31,54050.0,91.6934,91.6934,91.2921,91.4928,54050.0
2018-12-03 14:00:00,100.35,101.23,99.95,101.05,136517.0,91.5292,92.3319,91.1644,92.1677,136517.0
2018-12-03 14:30:00,101.09,101.6,101.07,101.45,80224.0,92.2042,92.6694,92.186,92.5326,80224.0
2018-12-03 15:00:00,101.47,101.63,101.12,101.25,83758.0,92.5508,92.6967,92.2316,92.3501,83758.0
2018-12-03 15:30:00,101.24,101.6,100.91,101.14,295882.0,92.341,92.6694,92.04,92.2498,295882.0
2018-12-04 09:30:00,99.21,99.89,97.63,98.4,239637.0,90.4895,91.1097,89.0483,89.7506,239637.0
2018-12-04 10:00:00,98.36,98.42,97.75,98.23,112353.0,89.7142,89.7689,89.1578,89.5956,112353.0
2018-12-04 10:30:00,98.25,98.82,98.06,98.64,89053.0,89.6138,90.1337,89.4405,89.9696,89053.0
2018-12-04 11:00:00,98.58,98.76,98.21,98.28,235503.0,89.9148,90.079,89.5774,89.6412,235503.0
2018-12-04 11:30:00,98.28,98.28,97.88,98.04,60020.0,89.6412,89.6412,89.2764,89.4223,60020.0
2018-12-04 12:00:00,98.04,98.12,96.69,96.71,60413.0,89.4223,89.4953,88.191,88.2092,60413.0
2018-12-04 12:30:00,96.59,97.32,96.18,96.81,80228.0,88.0997,88.7656,87.7258,88.3004,80228.0
2018-12-04 13:00:00,96.76,97.17,96.57,96.83,68313.0,88.2548,88.6288,88.0815,88.3187,68313.0
2018-12-04 13:30:00,96.85,97.14,96.15,96.89,67667.0,88.3369,88.6014,87.6984,88.3734,67667.0
2018-12-04 14:00:00,96.87,97.97,96.73,97.25,78972.0,88.3551,89.3584,88.2274,88.7017,78972.0
2018-12-04 14:30:00,97.26,98.02,97.26,97.48,73701.0,88.7109,89.4041,88.7109,88.9115,73701.0
2018-12-04 15:00:00,97.48,97.48,96.54,96.54,88832.0,88.9115,88.9115,88.0541,88.0541,88832.0
2018-12-04 15:30:00,96.54,96.78,95.73,95.9,410431.0,88.0541,88.273,87.3153,87.4704,410431.0
2018-12-06 09:30:00,94.14,94.86,93.67,93.9,176801.0,85.8651,86.5218,85.4364,85.6462,176801.0
2018-12-06 10:00:00,93.9,95.12,93.9,94.95,139864.0,85.6462,86.759,85.6462,86.6039,139864.0
2018-12-06 10:30:00,94.97,94.97,93.5,93.71,114514.0,86.6221,86.6221,85.2814,85.4729,114514.0
2018-12-06 11:00:00,93.73,94.06,93.45,93.9,118567.0,85.4911,85.7921,85.2358,85.6462,118567.0
2018-12-06 11:30:00,93.94,94.78,93.87,94.74,71081.0,85.6827,86.4488,85.6188,86.4124,71081.0
2018-12-06 12:00:00,94.7,95.21,94.48,95.21,65419.0,86.3759,86.8411,86.1752,86.8411,65419.0
2018-12-06 12:30:00,95.24,95.4,94.72,94.91,56569.0,86.8684,87.0143,86.3941,86.5674,56569.0
2018-12-06 13:00:00,94.91,94.91,94.14,94.21,45121.0,86.5674,86.5674,85.8651,85.929,45121.0
2018-12-06 13:30:00,94.12,94.76,93.75,94.76,53910.0,85.8469,86.4306,85.5094,86.4306,53910.0
2018-12-06 14:00:00,94.79,94.95,94.12,94.66,51485.0,86.458,86.6039,85.8469,86.3394,51485.0
2018-12-06 14:30:00,94.65,94.76,93.91,94.61,64306.0,86.3303,86.4306,85.6553,86.2938,64306.0
2018-12-06 15:00:00,94.73,94.94,94.33,94.64,76853.0,86.4032,86.5948,86.0384,86.3212,76853.0
2018-12-06 15:30:00,94.65,95.61,94.6,95.59,199348.0,86.3303,87.2059,86.2847,87.1876,199348.0
2018-12-07 09:30:00,95.42,96.01,94.68,95.65,90043.0,87.0326,87.5707,86.3576,87.2424,90043.0
2018-12-07 10:00:00,95.61,95.61,94.21,94.25,37513.0,87.2059,87.2059,85.929,85.9654,37513.0
2018-12-07 10:30:00,94.26,94.45,93.73,94.34,51196.0,85.9746,86.1479,85.4911,86.0475,51196.0
2018-12-07 11:00:00,94.41,94.46,93.83,94.08,47818.0,86.1114,86.157,85.5824,85.8104,47818.0
2018-12-07 11:30:00,94.07,94.15,93.34,93.46,39321.0,85.8013,85.8742,85.1354,85.2449,39321.0
2018-12-07 12:00:00,93.38,93.94,93.38,93.55,49814.0,85.1719,85.6827,85.1719,85.327,49814.0
2018-12-07 12:30:00,93.55,93.8,93.2,93.74,26864.0,85.327,85.555,85.0077,85.5003,26864.0
2018-12-07 13:00:00,93.69,93.89,93.38,93.53,35271.0,85.4547,85.6371,85.1719,85.3087,35271.0
2018-12-07 13:30:00,93.52,93.52,92.42,92.48,36967.0,85.2996,85.2996,84.2963,84.351,36967.0
2018-12-07 14:00:00,92.41,92.79,92.23,92.45,48509.0,84.2872,84.6338,84.123,84.3237,48509.0
2018-12-07 14:30:00,92.49,92.52,91.76,91.84,58508.0,84.3601,84.3875,83.6943,83.7673,58508.0
2018-12-07 15:00:00,91.84,92.47,91.6,92.4,91134.0,83.7673,84.3419,83.5484,84.278,91134.0
2018-12-07 15:30:00,92.38,92.93,92.08,92.15,174597.0,84.2598,84.7615,83.9862,84.05,174597.0
2018-12-10 09:30:00,92.22,93.45,91.71,91.88,108750.0,84.1139,85.2358,83.6487,83.8038,108750.0
2018-12-10 10:00:00,91.86,92.77,91.86,92.29,51276.0,83.7855,84.6155,83.7855,84.1777,51276.0
2018-12-10 10:30:00,92.28,92.5,91.78,91.87,30623.0,84.1686,84.3693,83.7125,83.7946,30623.0
2018-12-10 11:00:00,91.95,91.95,91.18,91.62,32231.0,83.8676,83.8676,83.1653,83.5666,32231.0
2018-12-10 11:30:00,91.72,92.48,91.56,91.94,23895.0,83.6578,84.351,83.5119,83.8585,23895.0
2018-12-10 12:00:00,91.87,92.16,91.56,91.87,30742.0,83.7946,84.0591,83.5119,83.7946,30742.0
2018-12-10 12:30:00,91.84,92.96,91.83,92.57,44280.0,83.7673,84.7888,83.7582,84.4331,44280.0
2018-12-10 13:00:00,92.66,93.0,92.42,92.43,35571.0,84.5152,84.8253,84.2963,84.3054,35571.0
2018-12-10 13:30:00,92.46,92.89,92.4,92.51,37414.0,84.3328,84.725,84.278,84.3784,37414.0
2018-12-10 14:00:00,92.53,92.65,92.05,92.38,25023.0,84.3966,84.5061,83.9588,84.2598,25023.0
2018-12-10 14:30:00,92.5,92.71,92.09,92.15,38733.0,84.3693,84.5608,83.9953,84.05,38733.0
2018-12-10 15:00:00,92.15,92.41,92.12,92.27,41357.0,84.05,84.2872,84.0227,84.1595,41357.0
2018-12-10 15:30:00,92.31,92.77,92.27,92.27,176216.0,84.196,84.6155,84.1595,84.1595,176216.0
2018-12-11 09:30:00,94.27,94.99,93.56,94.1,190036.0,85.9837,86.6404,85.3361,85.8286,190036.0
2018-12-11 10:00:00,94.18,95.18,94.18,95.0,60780.0,85.9016,86.8137,85.9016,86.6495,60780.0
2018-12-11 10:30:00,95.08,95.41,94.69,94.8,81107.0,86.7225,87.0235,86.3668,86.4671,81107.0
2018-12-11 11:00:00,94.73,94.77,93.75,93.88,55968.0,86.4032,86.4397,85.5094,85.628,55968.0
2018-12-11 11:30:00,93.91,93.94,93.2,93.29,42552.0,85.6553,85.6827,85.0077,85.0898,42552.0
2018-12-11 12:00:00,93.23,93.53,92.86,93.26,53792.0,85.0351,85.3087,84.6976,85.0625,53792.0
2018-12-11 12:30:00,93.26,93.69,93.11,93.33,45101.0,85.0625,85.4547,84.9256,85.1263,45101.0
2018-12-11 13:00:00,93.31,93.36,92.77,92.86,43722.0,85.1081,85.1537,84.6155,84.6976,43722.0
2018-12-11 13:30:00,92.82,92.86,91.91,92.21,68407.0,84.6611,84.6976,83.8311,84.1048,68407.0
2018-12-11 14:00:00,92.17,92.38,91.67,92.38,79170.0,84.0683,84.2598,83.6122,84.2598,79170.0
2018-12-11 14:30:00,92.43,92.76,92.34,92.69,79792.0,84.3054,84.6064,84.2233,84.5426,79792.0
2018-12-11 15:00:00,92.7,93.32,92.5,93.06,118076.0,84.5517,85.1172,84.3693,84.88,118076.0
2018-12-11 15:30:00,93.04,93.38,92.52,92.72,144901.0,84.8618,85.1719,84.3875,84.5699,144901.0
2018-12-12 09:30:00,94.89,94.89,93.09,93.51,212233.0,86.5492,86.5492,84.9074,85.2905,212233.0
2018-12-12 10:00:00,93.51,93.71,91.8,93.39,194043.0,85.2905,85.4729,83.7308,85.181,194043.0
2018-12-12 10:30:00,93.39,94.39,92.87,94.2,113862.0,85.181,86.0931,84.7067,85.9198,113862.0
2018-12-12 11:00:00,94.23,94.47,93.48,94.24,177320.0,85.9472,86.1661,85.2631,85.9563,177320.0
2018-12-12 11:30:00,94.27,94.38,93.69,93.86,132387.0,85.9837,86.084,85.4547,85.6097,132387.0
2018-12-12 12:00:00,93.9,94.21,93.8,94.01,35992.0,85.6462,85.929,85.555,85.7465,35992.0
2018-12-12 12:30:00,94.02,94.42,93.9,94.38,62563.0,85.7557,86.1205,85.6462,86.084,62563.0
2018-12-12 13:00:00,94.34,94.75,94.08,94.56,140217.0,86.0475,86.4215,85.8104,86.2482,140217.0
2018-12-12 13:30:00,94.57,94.59,94.26,94.44,29710.0,86.2573,86.2755,85.9746,86.1387,29710.0
2018-12-12 14:00:00,94.43,94.48,93.72,93.78,28131.0,86.1296,86.1752,85.482,85.5367,28131.0
2018-12-12 14:30:00,93.73,94.03,93.59,93.79,38745.0,85.4911,85.7648,85.3634,85.5459,38745.0
2018-12-12 15:00:00,93.79,93.99,93.42,93.43,156702.0,85.5459,85.7283,85.2084,85.2175,156702.0
2018-12-12 15:30:00,93.42,93.93,93.4,93.54,180521.0,85.2084,85.6736,85.1901,85.3178,180521.0
2018-12-13 09:30:00,93.96,94.48,92.74,93.13,112117.0,85.7009,86.1752,84.5882,84.9439,112117.0
2018-12-13 10:00:00,93.2,94.21,93.2,93.66,34172.0,85.0077,85.929,85.0077,85.4273,34172.0
2018-12-13 10:30:00,93.66,93.88,93.11,93.59,19401.0,85.4273,85.628,84.9256,85.3634,19401.0
2018-12-13 11:00:00,93.56,93.96,93.37,93.7,37760.0,85.3361,85.7009,85.1628,85.4638,37760.0
2018-12-13 11:30:00,93.58,93.84,93.14,93.2,25335.0,85.3543,85.5915,84.953,85.0077,25335.0
2018-12-13 12:00:00,93.14,93.24,92.57,92.71,42121.0,84.953,85.0442,84.4331,84.5608,42121.0
2018-12-13 12:30:00,92.71,93.08,92.69,92.85,48468.0,84.5608,84.8983,84.5426,84.6885,48468.0
2018-12-13 13:00:00,92.88,93.16,92.75,92.84,22887.0,84.7159,84.9712,84.5973,84.6794,22887.0
2018-12-13 13:30:00,92.89,93.24,92.7,92.72,32452.0,84.725,85.0442,84.5517,84.5699,32452.0
2018-12-13 14:00:00,92.73,92.75,92.08,92.32,33831.0,84.579,84.5973,83.9862,84.2051,33831.0
2018-12-13 14:30:00,92.29,92.67,92.04,92.59,34926.0,84.1777,84.5243,83.9497,84.4513,34926.0
2018-12-13 15:00:00,92.63,92.67,92.21,92.39,36601.0,84.4878,84.5243,84.1048,84.2689,36601.0
2018-12-13 15:30:00,92.39,93.02,92.34,92.67,157431.0,84.2689,84.8436,84.2233,84.5243,157431.0
2018-12-14 09:30:00,91.13,91.72,90.44,91.46,207640.0,83.1197,83.6578,82.4903,83.4207,207640.0
2018-12-14 10:00:00,91.51,91.95,91.19,91.5,128693.0,83.4663,83.8676,83.1744,83.4572,128693.0
2018-12-14 10:30:00,91.47,91.69,91.17,91.34,88266.0,83.4298,83.6305,83.1562,83.3112,88266.0
2018-12-14 11:00:00,91.26,91.63,91.04,91.23,28614.0,83.2383,83.5757,83.0376,83.2109,28614.0
2018-12-14 11:30:00,91.24,91.45,90.42,90.54,48027.0,83.22,83.4116,82.4721,82.5815,48027.0
2018-12-14 12:00:00,90.59,90.8,90.1,90.46,109386.0,82.6271,82.8187,82.1802,82.5086,109386.0
2018-12-14 12:30:00,90.53,90.69,90.24,90.33,45275.0,82.5724,82.7184,82.3079,82.39,45275.0
2018-12-14 13:00:00,90.33,90.98,90.24,90.84,18713.0,82.39,82.9829,82.3079,82.8552,18713.0
2018-12-14 13:30:00,90.8,90.95,90.59,90.68,33299.0,82.8187,82.9555,82.6271,82.7092,33299.0
2018-12-14 14:00:00,90.72,91.11,90.7,90.83,40016.0,82.7457,83.1014,82.7275,82.8461,40016.0
2018-12-14 14:30:00,90.82,90.88,89.87,90.26,63099.0,82.8369,82.8917,81.9704,82.3262,63099.0
2018-12-14 15:00:00,90.27,90.44,89.98,89.99,66762.0,82.3353,82.4903,82.0708,82.0799,66762.0
2018-12-14 15:30:00,89.98,90.04,89.48,89.49,303189.0,82.0708,82.1255,81.6147,81.6238,303189.0
2018-12-17 09:30:00,89.44,89.78,89.0,89.57,99862.0,81.5782,81.8883,81.1769,81.6968,99862.0
2018-12-17 10:00:00,89.52,90.36,89.34,90.2,112174.0,81.6512,82.4174,81.487,82.2714,112174.0
2018-12-17 10:30:00,90.22,90.65,89.84,90.24,66336.0,82.2897,82.6819,81.9431,82.3079,66336.0
2018-12-17 11:00:00,90.27,90.87,90.26,90.7,81773.0,82.3353,82.8825,82.3262,82.7275,81773.0
2018-12-17 11:30:00,90.7,91.16,90.45,91.16,85067.0,82.7275,83.147,82.4995,83.147,85067.0
2018-12-17 12:00:00,91.15,91.23,90.69,90.86,40040.0,83.1379,83.2109,82.7184,82.8734,40040.0
2018-12-17 12:30:00,90.79,90.83,89.75,89.75,28613.0,82.8096,82.8461,81.861,81.861,28613.0
2018-12-17 13:00:00,89.73,89.79,89.29,89.68,34920.0,81.8427,81.8975,81.4414,81.7971,34920.0
2018-12-17 13:30:00,89.77,89.85,89.18,89.33,32652.0,81.8792,81.9522,81.3411,81.4779,32652.0
2018-12-17 14:00:00,89.26,89.6,89.07,89.38,55766.0,81.4141,81.7242,81.2408,81.5235,55766.0
2018-12-17 14:30:00,89.43,89.83,89.07,89.28,69752.0,81.5691,81.934,81.2408,81.4323,69752.0
2018-12-17 15:00:00,89.25,89.28,88.59,88.73,134507.0,81.4049,81.4323,80.8029,80.9306,134507.0
2018-12-17 15:30:00,88.73,89.07,88.3,88.97,310326.0,80.9306,81.2408,80.5384,81.1495,310326.0
2018-12-18 09:30:00,90.13,92.59,89.88,92.43,103742.0,82.2076,84.4513,81.9796,84.3054,103742.0
2018-12-18 10:00:00,92.43,92.85,91.91,92.67,64942.0,84.3054,84.6885,83.8311,84.5243,64942.0
2018-12-18 10:30:00,92.71,93.13,92.18,92.57,94547.0,84.5608,84.9439,84.0774,84.4331,94547.0
2018-12-18 11:00:00,92.58,92.65,91.19,91.31,86448.0,84.4422,84.5061,83.1744,83.2839,86448.0
2018-12-18 11:30:00,91.36,91.84,90.99,91.23,92001.0,83.3295,83.7673,82.992,83.2109,92001.0
2018-12-18 12:00:00,91.32,91.9,91.27,91.82,62895.0,83.293,83.822,83.2474,83.749,62895.0
2018-12-18 12:30:00,91.87,92.15,91.55,92.09,55179.0,83.7946,84.05,83.5028,83.9953,55179.0
2018-12-18 13:00:00,92.13,92.19,91.43,91.43,39940.0,84.0318,84.0865,83.3933,83.3933,39940.0
2018-12-18 13:30:00,91.51,91.69,91.22,91.36,40745.0,83.4663,83.6305,83.2018,83.3295,40745.0
2018-12-18 14:00:00,91.31,91.46,90.85,91.14,43599.0,83.2839,83.4207,82.8643,83.1288,43599.0
2018-12-18 14:30:00,91.17,91.17,90.02,90.1,68870.0,83.1562,83.1562,82.1073,82.1802,68870.0
2018-12-18 15:00:00,90.03,90.16,89.66,89.81,194530.0,82.1164,82.2349,81.7789,81.9157,194530.0
2018-12-18 15:30:00,89.82,90.38,89.81,90.02,404462.0,81.9248,82.4356,81.9157,82.1073,404462.0
2018-12-19 09:30:00,89.64,91.48,88.8,91.37,129233.0,81.7607,83.4389,80.9945,83.3386,129233.0
2018-12-19 10:00:00,91.38,92.01,91.21,91.3,77471.0,83.3477,83.9223,83.1927,83.2747,77471.0
2018-12-19 10:30:00,91.26,91.5,90.94,91.37,88022.0,83.2383,83.4572,82.9464,83.3386,88022.0
2018-12-19 11:00:00,91.38,91.39,90.43,90.48,79227.0,83.3477,83.3568,82.4812,82.5268,79227.0
2018-12-19 11:30:00,90.48,90.88,90.24,90.63,83160.0,82.5268,82.8917,82.3079,82.6636,83160.0
2018-12-19 12:00:00,90.63,91.09,90.54,90.99,33521.0,82.6636,83.0832,82.5815,82.992,33521.0
2018-12-19 12:30:00,90.94,91.16,90.78,90.82,41554.0,82.9464,83.147,82.8004,82.8369,41554.0
2018-12-19 13:00:00,90.79,91.14,90.48,90.75,56324.0,82.8096,83.1288,82.5268,82.7731,56324.0
2018-12-19 13:30:00,90.84,91.03,90.57,91.03,72083.0,82.8552,83.0285,82.6089,83.0285,72083.0
2018-12-19 14:00:00,91.07,91.26,89.04,89.61,188601.0,83.065,83.2383,81.2134,81.7333,188601.0
2018-12-19 14:30:00,89.6,89.88,87.63,87.84,106021.0,81.7242,81.9796,79.9273,80.1189,106021.0
2018-12-19 15:00:00,87.77,87.77,86.53,86.62,301335.0,80.055,80.055,78.924,79.0061,301335.0
2018-12-19 15:30:00,86.68,87.35,86.33,86.92,308152.0,79.0608,79.6719,78.7416,79.2797,308152.0
2018-12-20 09:30:00,86.99,88.15,86.27,86.9,197105.0,79.3436,80.4016,78.6869,79.2615,197105.0
2018-12-20 10:00:00,86.92,87.48,86.59,86.71,251575.0,79.2797,79.7905,78.9787,79.0882,251575.0
2018-12-20 10:30:00,86.68,86.91,86.28,86.55,175941.0,79.0608,79.2706,78.696,78.9423,175941.0
2018-12-20 11:00:00,86.64,86.74,86.07,86.23,80305.0,79.0244,79.1156,78.5045,78.6504,80305.0
2018-12-20 11:30:00,86.21,86.78,85.81,86.32,88665.0,78.6321,79.152,78.2673,78.7325,88665.0
2018-12-20 12:00:00,86.33,86.67,85.8,86.21,76896.0,78.7416,79.0517,78.2582,78.6321,76896.0
2018-12-20 12:30:00,86.18,86.41,85.83,86.3,54953.0,78.6048,78.8146,78.2856,78.7142,54953.0
2018-12-20 13:00:00,86.23,86.26,85.62,85.79,42816.0,78.6504,78.6778,78.094,78.2491,42816.0
2018-12-20 13:30:00,85.75,86.0,85.45,85.88,53890.0,78.2126,78.4406,77.939,78.3312,53890.0
2018-12-20 14:00:00,85.97,85.99,84.83,85.6,90495.0,78.4132,78.4315,77.3735,78.0758,90495.0
2018-12-20 14:30:00,85.55,86.81,85.55,86.46,85364.0,78.0302,79.1794,78.0302,78.8602,85364.0
2018-12-20 15:00:00,86.43,86.87,85.84,86.48,87509.0,78.8328,79.2341,78.2947,78.8784,87509.0
2018-12-20 15:30:00,86.46,86.66,85.62,85.89,208434.0,78.8602,79.0426,78.094,78.3403,208434.0
2018-12-21 09:30:00,87.0,88.36,86.31,88.35,438343.0,79.3527,80.5932,78.7234,80.584,438343.0
2018-12-21 10:00:00,88.43,88.73,87.53,88.13,138111.0,80.657,80.9306,79.8361,80.3834,138111.0
2018-12-21 10:30:00,88.23,88.23,86.8,86.94,67276.0,80.4746,80.4746,79.1703,79.298,67276.0
2018-12-21 11:00:00,86.92,87.02,86.32,87.0,48571.0,79.2797,79.371,78.7325,79.3527,48571.0
2018-12-21 11:30:00,87.03,87.25,86.79,86.88,89964.0,79.3801,79.5807,79.1612,79.2433,89964.0
2018-12-21 12:00:00,86.9,86.91,86.05,86.05,167170.0,79.2615,79.2706,78.4862,78.4862,167170.0
2018-12-21 12:30:00,86.02,87.12,85.83,86.56,64760.0,78.4589,79.4622,78.2856,78.9514,64760.0
2018-12-21 13:00:00,86.61,86.96,86.2,86.75,30926.0,78.997,79.3162,78.623,79.1247,30926.0
2018-12-21 13:30:00,86.79,87.14,86.14,86.2,35659.0,79.1612,79.4804,78.5683,78.623,35659.0
2018-12-21 14:00:00,86.19,86.32,85.68,86.0,46048.0,78.6139,78.7325,78.1487,78.4406,46048.0
2018-12-21 14:30:00,86.03,86.17,85.58,85.98,51450.0,78.468,78.5957,78.0575,78.4224,51450.0
2018-12-21 15:00:00,85.93,86.1,85.06,85.11,98803.0,78.3768,78.5318,77.5832,77.6288,98803.0
2018-12-21 15:30:00,85.12,85.85,84.61,85.82,744623.0,77.638,78.3038,77.1728,78.2764,744623.0
2018-12-24 09:30:00,84.58,85.09,82.41,82.83,239228.0,77.1454,77.6106,75.1662,75.5493,239228.0
2018-12-24 10:00:00,82.79,84.12,82.79,83.56,107244.0,75.5128,76.7259,75.5128,76.2151,107244.0
2018-12-24 10:30:00,83.57,84.98,83.49,84.71,154501.0,76.2242,77.5103,76.1512,77.264,154501.0
2018-12-24 11:00:00,84.67,84.98,84.31,84.55,88564.0,77.2275,77.5103,76.8992,77.1181,88564.0
2018-12-24 11:30:00,84.57,84.77,82.81,83.44,167018.0,77.1363,77.3187,75.531,76.1056,167018.0
2018-12-24 12:00:00,83.5,83.75,82.52,82.71,85382.0,76.1604,76.3884,75.2665,75.4398,85382.0
2018-12-24 12:30:00,82.71,82.84,81.14,81.21,263187.0,75.4398,75.5584,74.0078,74.0716,263187.0
2018-12-26 09:30:00,82.05,82.28,81.14,81.83,64579.0,74.8378,75.0476,74.0078,74.6372,64579.0
2018-12-26 10:00:00,81.73,81.96,80.65,81.14,79495.0,74.5459,74.7557,73.5609,74.0078,79495.0
2018-12-26 10:30:00,81.2,81.38,80.7,80.77,52404.0,74.0625,74.2267,73.6065,73.6703,52404.0
2018-12-26 11:00:00,80.79,82.16,80.76,82.12,39805.0,73.6886,74.9381,73.6612,74.9017,39805.0
2018-12-26 11:30:00,82.16,82.5,81.79,82.5,61554.0,74.9381,75.2483,74.6007,75.2483,61554.0
2018-12-26 12:00:00,82.48,83.18,82.48,82.92,57938.0,75.23,75.8685,75.23,75.6313,57938.0
2018-12-26 12:30:00,82.99,83.5,82.87,83.37,41493.0,75.6952,76.1604,75.5857,76.0418,41493.0
2018-12-26 13:00:00,83.38,83.43,82.86,83.05,47378.0,76.0509,76.0965,75.5766,75.7499,47378.0
2018-12-26 13:30:00,83.03,84.08,83.03,83.95,52912.0,75.7317,76.6894,75.7317,76.5708,52912.0
2018-12-26 14:00:00,84.03,84.12,83.53,83.7,123540.0,76.6438,76.7259,76.1877,76.3428,123540.0
2018-12-26 14:30:00,83.73,83.99,83.67,83.83,80625.0,76.3701,76.6073,76.3154,76.4614,80625.0
2018-12-26 15:00:00,83.77,84.62,83.64,84.6,86916.0,76.4066,77.1819,76.2881,77.1637,86916.0
2018-12-26 15:30:00,84.58,86.09,84.49,86.08,307581.0,77.1454,78.5227,77.0633,78.5136,307581.0
2018-12-27 09:30:00,84.73,86.86,84.69,85.98,110818.0,77.2822,79.225,77.2458,78.4224,110818.0
2018-12-27 10:00:00,85.96,86.37,85.4,85.42,115555.0,78.4041,78.7781,77.8933,77.9116,115555.0
2018-12-27 10:30:00,85.39,86.03,85.23,85.42,109122.0,77.8842,78.468,77.7383,77.9116,109122.0
2018-12-27 11:00:00,85.42,86.38,85.34,86.35,84336.0,77.9116,78.7872,77.8386,78.7598,84336.0
2018-12-27 11:30:00,86.37,86.68,86.23,86.56,41680.0,78.7781,79.0608,78.6504,78.9514,41680.0
2018-12-27 12:00:00,86.54,86.54,85.99,86.12,32793.0,78.9331,78.9331,78.4315,78.5501,32793.0
2018-12-27 12:30:00,86.06,86.42,85.96,86.42,29274.0,78.4953,78.8237,78.4041,78.8237,29274.0
2018-12-27 13:00:00,86.36,86.6,86.04,86.05,25196.0,78.769,78.9879,78.4771,78.4862,25196.0
2018-12-27 13:30:00,86.05,86.24,85.31,85.56,39804.0,78.4862,78.6595,77.8113,78.0393,39804.0
2018-12-27 14:00:00,85.5,85.63,85.07,85.51,45316.0,77.9846,78.1031,77.5924,77.9937,45316.0
2018-12-27 14:30:00,85.56,86.39,85.36,86.37,111429.0,78.0393,78.7963,77.8569,78.7781,111429.0
2018-12-27 15:00:00,86.36,87.32,85.98,87.25,79716.0,78.769,79.6446,78.4224,79.5807,79716.0
2018-12-27 15:30:00,87.28,88.41,86.9,88.4,219333.0,79.6081,80.6388,79.2615,80.6296,219333.0
2018-12-28 09:30:00,88.3,90.12,88.27,89.88,106789.0,80.5384,82.1985,80.5111,81.9796,106789.0
2018-12-28 10:00:00,89.81,89.83,88.16,88.16,65269.0,81.9157,81.934,80.4107,80.4107,65269.0
2018-12-28 10:30:00,88.25,88.78,88.0,88.13,53718.0,80.4928,80.9762,80.2648,80.3834,53718.0
2018-12-28 11:00:00,88.16,88.93,88.03,88.71,134604.0,80.4107,81.1131,80.2922,80.9124,134604.0
2018-12-28 11:30:00,88.71,89.08,88.57,88.78,67019.0,80.9124,81.2499,80.7847,80.9762,67019.0
2018-12-28 12:00:00,88.86,89.09,88.77,88.97,71665.0,81.0492,81.259,80.9671,81.1495,71665.0
2018-12-28 12:30:00,89.09,89.16,88.73,88.82,39827.0,81.259,81.3228,80.9306,81.0127,39827.0
2018-12-28 13:00:00,88.86,89.06,88.54,88.58,33847.0,81.0492,81.2316,80.7573,80.7938,33847.0
2018-12-28 13:30:00,88.59,89.13,88.09,89.0,48336.0,80.8029,81.2955,80.3469,81.1769,48336.0
2018-12-28 14:00:00,88.99,89.56,88.98,89.35,34929.0,81.1678,81.6877,81.1587,81.4961,34929.0
2018-12-28 14:30:00,89.38,90.23,89.23,90.23,57056.0,81.5235,82.2988,81.3867,82.2988,57056.0
2018-12-28 15:00:00,90.22,90.34,88.84,89.03,61292.0,82.2897,82.3991,81.031,81.2043,61292.0
2018-12-28 15:30:00,88.98,89.04,88.32,88.63,125454.0,81.1587,81.2134,80.5567,80.8394,125454.0
2018-12-31 09:30:00,90.01,90.45,89.14,89.29,69651.0,82.0981,82.4995,81.3046,81.4414,69651.0
2018-12-31 10:00:00,89.34,89.95,88.84,89.04,55177.0,81.487,82.0434,81.031,81.2134,55177.0
2018-12-31 10:30:00,89.0,89.11,88.34,88.62,34745.0,81.1769,81.2772,80.5749,80.8303,34745.0
2018-12-31 11:00:00,88.52,89.1,88.4,89.09,27906.0,80.7391,81.2681,80.6296,81.259,27906.0
2018-12-31 11:30:00,89.01,89.04,88.54,88.96,31029.0,81.186,81.2134,80.7573,81.1404,31029.0
2018-12-31 12:00:00,88.95,89.14,88.73,88.8,27301.0,81.1313,81.3046,80.9306,80.9945,27301.0
2018-12-31 12:30:00,88.81,89.2,88.71,88.96,79875.0,81.0036,81.3593,80.9124,81.1404,79875.0
2018-12-31 13:00:00,88.99,89.18,88.99,89.1,57925.0,81.1678,81.3411,81.1678,81.2681,57925.0
2018-12-31 13:30:00,89.07,89.07,88.61,88.61,17689.0,81.2408,81.2408,80.8212,80.8212,17689.0
2018-12-31 14:00:00,88.54,88.75,88.32,88.58,32657.0,80.7573,80.9489,80.5567,80.7938,32657.0
2018-12-31 14:30:00,88.56,89.14,88.43,88.81,50224.0,80.7756,81.3046,80.657,81.0036,50224.0
2018-12-31 15:00:00,88.76,89.18,88.75,88.99,46121.0,80.958,81.3411,80.9489,81.1678,46121.0
2018-12-31 15:30:00,89.0,89.59,88.98,89.59,139409.0,81.1769,81.715,81.1587,81.715,139409.0
2019-01-02 09:30:00,87.53,90.09,87.53,90.01,107033.0,79.8361,82.1711,79.8361,82.0981,107033.0
2019-01-02 10:00:00,90.01,91.48,89.94,91.37,107524.0,82.0981,83.4389,82.0343,83.3386,107524.0
2019-01-02 10:30:00,91.41,91.61,90.62,91.48,70870.0,83.3751,83.5575,82.6545,83.4389,70870.0
2019-01-02 11:00:00,91.49,91.69,90.97,91.04,56695.0,83.448,83.6305,82.9737,83.0376,56695.0
2019-01-02 11:30:00,91.06,91.16,90.65,90.65,53989.0,83.0558,83.147,82.6819,82.6819,53989.0
2019-01-02 12:00:00,90.63,90.91,90.52,90.72,38616.0,82.6636,82.919,82.5633,82.7457,38616.0
2019-01-02 12:30:00,90.75,91.45,90.75,91.41,99124.0,82.7731,83.4116,82.7731,83.3751,99124.0
2019-01-02 13:00:00,91.37,91.62,91.2,91.31,17021.0,83.3386,83.5666,83.1835,83.2839,17021.0
2019-01-02 13:30:00,91.33,91.6,91.31,91.54,20777.0,83.3021,83.5484,83.2839,83.4936,20777.0
2019-01-02 14:00:00,91.51,91.51,90.87,91.38,50844.0,83.4663,83.4663,82.8825,83.3477,50844.0
2019-01-02 14:30:00,91.45,91.63,91.29,91.29,26792.0,83.4116,83.5757,83.2656,83.2656,26792.0
2019-01-02 15:00:00,91.28,91.37,90.66,90.75,35290.0,83.2565,83.3386,82.691,82.7731,35290.0
2019-01-02 15:30:00,90.74,90.98,90.5,90.91,84107.0,82.764,82.9829,82.5451,82.919,84107.0
2019-01-03 09:30:00,88.41,90.0,87.4,87.61,87956.0,80.6388,82.089,79.7175,79.9091,87956.0
2019-01-03 10:00:00,87.49,87.55,86.63,86.72,38478.0,79.7996,79.8544,79.0152,79.0973,38478.0
2019-01-03 10:30:00,86.65,86.72,86.12,86.64,40340.0,79.0335,79.0973,78.5501,79.0244,40340.0
2019-01-03 11:00:00,86.62,87.41,86.39,87.1,44326.0,79.0061,79.7267,78.7963,79.4439,44326.0
2019-01-03 11:30:00,87.13,87.62,86.92,87.03,46780.0,79.4713,79.9182,79.2797,79.3801,46780.0
2019-01-03 12:00:00,87.0,87.26,86.51,86.6,29304.0,79.3527,79.5899,78.9058,78.9879,29304.0
2019-01-03 12:30:00,86.56,86.82,86.45,86.72,36595.0,78.9514,79.1885,78.8511,79.0973,36595.0
2019-01-03 13:00:00,86.65,86.65,85.96,86.2,33700.0,79.0335,79.0335,78.4041,78.623,33700.0
2019-01-03 13:30:00,86.13,86.6,85.92,85.93,36325.0,78.5592,78.9879,78.3676,78.3768,36325.0
2019-01-03 14:00:00,85.9,86.49,85.86,86.49,60117.0,78.3494,78.8875,78.3129,78.8875,60117.0
2019-01-03 14:30:00,86.48,86.66,85.94,86.11,63987.0,78.8784,79.0426,78.3859,78.5409,63987.0
2019-01-03 15:00:00,86.11,86.14,85.72,85.73,63777.0,78.5409,78.5683,78.1852,78.1943,63777.0
2019-01-03 15:30:00,85.71,86.12,85.69,85.8,346444.0,78.1761,78.5501,78.1579,78.2582,346444.0
2019-01-04 09:30:00,87.25,87.99,87.21,87.49,123660.0,79.5807,80.2557,79.5442,79.7996,123660.0
2019-01-04 10:00:00,87.54,88.74,87.51,88.7,38633.0,79.8452,80.9398,79.8179,80.9033,38633.0
2019-01-04 10:30:00,88.75,88.98,88.26,88.88,40893.0,80.9489,81.1587,80.502,81.0675,40893.0
2019-01-04 11:00:00,88.93,89.25,88.69,88.86,37004.0,81.1131,81.4049,80.8942,81.0492,37004.0
2019-01-04 11:30:00,88.82,89.59,88.64,89.57,88044.0,81.0127,81.715,80.8486,81.6968,88044.0
2019-01-04 12:00:00,89.56,90.03,89.32,89.65,54925.0,81.6877,82.1164,81.4688,81.7698,54925.0
2019-01-04 12:30:00,89.68,90.37,89.66,90.1,59588.0,81.7971,82.4265,81.7789,82.1802,59588.0
2019-01-04 13:00:00,90.12,90.69,90.12,90.63,48580.0,82.1985,82.7184,82.1985,82.6636,48580.0
2019-01-04 13:30:00,90.67,90.93,90.44,90.74,62832.0,82.7001,82.9373,82.4903,82.764,62832.0
2019-01-04 14:00:00,90.74,91.23,90.46,91.12,49564.0,82.764,83.2109,82.5086,83.1106,49564.0
2019-01-04 14:30:00,91.16,91.16,90.52,90.56,58435.0,83.147,83.147,82.5633,82.5998,58435.0
2019-01-04 15:00:00,90.48,90.89,90.48,90.66,58973.0,82.5268,82.9008,82.5268,82.691,58973.0
2019-01-04 15:30:00,90.62,91.38,90.6,91.31,308843.0,82.6545,83.3477,82.6363,83.2839,308843.0
2019-01-07 09:30:00,91.27,91.91,90.65,91.02,87902.0,83.2474,83.8311,82.6819,83.0194,87902.0
2019-01-07 10:00:00,90.94,91.61,90.73,91.4,44988.0,82.9464,83.5575,82.7548,83.3659,44988.0
2019-01-07 10:30:00,91.35,92.32,91.35,92.16,66606.0,83.3203,84.2051,83.3203,84.0591,66606.0
2019-01-07 11:00:00,92.08,92.17,91.7,91.89,90078.0,83.9862,84.0683,83.6396,83.8129,90078.0
2019-01-07 11:30:00,91.98,92.97,91.61,92.89,58676.0,83.895,84.7979,83.5575,84.725,58676.0
2019-01-07 12:00:00,92.91,92.98,92.48,92.78,22230.0,84.7432,84.8071,84.351,84.6246,22230.0
2019-01-07 12:30:00,92.78,93.24,92.74,93.17,65183.0,84.6246,85.0442,84.5882,84.9804,65183.0
2019-01-07 13:00:00,93.17,93.39,92.99,93.06,37947.0,84.9804,85.181,84.8162,84.88,37947.0
2019-01-07 13:30:00,93.07,93.42,92.74,92.8,27047.0,84.8892,85.2084,84.5882,84.6429,27047.0
2019-01-07 14:00:00,92.77,93.11,92.62,93.05,39153.0,84.6155,84.9256,84.4787,84.8709,39153.0
2019-01-07 14:30:00,93.07,93.19,92.35,92.41,45391.0,84.8892,84.9986,84.2324,84.2872,45391.0
2019-01-07 15:00:00,92.44,92.9,92.42,92.78,72067.0,84.3145,84.7341,84.2963,84.6246,72067.0
2019-01-07 15:30:00,92.8,92.85,92.42,92.6,143909.0,84.6429,84.6885,84.2963,84.4605,143909.0
2019-01-08 09:30:00,93.39,93.49,91.53,91.63,115751.0,85.181,85.2722,83.4845,83.5757,115751.0
2019-01-08 10:00:00,91.61,91.66,89.88,90.33,86911.0,83.5575,83.6031,81.9796,82.39,86911.0
2019-01-08 10:30:00,90.33,90.56,89.49,89.83,60149.0,82.39,82.5998,81.6238,81.934,60149.0
2019-01-08 11:00:00,89.79,90.33,89.76,89.81,79194.0,81.8975,82.39,81.8701,81.9157,79194.0
2019-01-08 11:30:00,89.69,90.12,89.36,89.96,123719.0,81.8063,82.1985,81.5053,82.0525,123719.0
2019-01-08 12:00:00,89.95,90.73,89.78,90.56,73762.0,82.0434,82.7548,81.8883,82.5998,73762.0
2019-01-08 12:30:00,90.54,90.75,90.22,90.37,46223.0,82.5815,82.7731,82.2897,82.4265,46223.0
2019-01-08 13:00:00,90.4,90.83,90.31,90.64,84012.0,82.4538,82.8461,82.3718,82.6728,84012.0
2019-01-08 13:30:00,90.64,91.2,90.55,91.0,63962.0,82.6728,83.1835,82.5907,83.0011,63962.0
2019-01-08 14:00:00,90.94,91.34,90.92,91.11,52709.0,82.9464,83.3112,82.9281,83.1014,52709.0
2019-01-08 14:30:00,91.11,91.44,91.08,91.2,38251.0,83.1014,83.4024,83.0741,83.1835,38251.0
2019-01-08 15:00:00,91.2,91.31,90.86,91.23,79797.0,83.1835,83.2839,82.8734,83.2109,79797.0
2019-01-08 15:30:00,91.29,91.5,90.88,91.13,303758.0,83.2656,83.4572,82.8917,83.1197,303758.0
2019-01-09 09:30:00,91.97,94.47,91.97,94.31,211929.0,83.8858,86.1661,83.8858,86.0202,211929.0
2019-01-09 10:00:00,94.27,94.34,93.29,93.68,125546.0,85.9837,86.0475,85.0898,85.4455,125546.0
2019-01-09 10:30:00,93.67,93.67,92.55,92.93,40434.0,85.4364,85.4364,84.4149,84.7615,40434.0
2019-01-09 11:00:00,92.92,93.68,92.85,93.66,68472.0,84.7523,85.4455,84.6885,85.4273,68472.0
2019-01-09 11:30:00,93.65,94.15,93.39,93.87,47506.0,85.4182,85.8742,85.181,85.6188,47506.0
2019-01-09 12:00:00,93.84,94.39,93.81,94.3,31820.0,85.5915,86.0931,85.5641,86.011,31820.0
2019-01-09 12:30:00,94.29,94.45,93.92,94.34,37092.0,86.0019,86.1479,85.6644,86.0475,37092.0
2019-01-09 13:00:00,94.43,94.51,93.95,94.02,36782.0,86.1296,86.2026,85.6918,85.7557,36782.0
2019-01-09 13:30:00,94.01,94.08,93.59,93.81,33700.0,85.7465,85.8104,85.3634,85.5641,33700.0
2019-01-09 14:00:00,93.83,94.05,93.15,93.41,41536.0,85.5824,85.783,84.9621,85.1993,41536.0
2019-01-09 14:30:00,93.39,93.93,93.29,93.81,43432.0,85.181,85.6736,85.0898,85.5641,43432.0
2019-01-09 15:00:00,93.81,94.03,93.68,93.77,62744.0,85.5641,85.7648,85.4455,85.5276,62744.0
2019-01-09 15:30:00,93.75,93.81,93.3,93.48,207145.0,85.5094,85.5641,85.0989,85.2631,207145.0
2019-01-10 09:30:00,92.54,93.48,92.01,93.02,121491.0,84.4057,85.2631,83.9223,84.8436,121491.0
2019-01-10 10:00:00,93.05,93.86,93.02,93.39,86420.0,84.8709,85.6097,84.8436,85.181,86420.0
2019-01-10 10:30:00,93.34,93.74,93.25,93.64,65369.0,85.1354,85.5003,85.0533,85.4091,65369.0
2019-01-10 11:00:00,93.61,93.79,93.13,93.19,40885.0,85.3817,85.5459,84.9439,84.9986,40885.0
2019-01-10 11:30:00,93.17,93.47,92.86,93.25,39426.0,84.9804,85.254,84.6976,85.0533,39426.0
2019-01-10 12:00:00,93.23,93.32,92.82,93.11,36664.0,85.0351,85.1172,84.6611,84.9256,36664.0
2019-01-10 12:30:00,93.05,93.47,93.01,93.37,26917.0,84.8709,85.254,84.8344,85.1628,26917.0
2019-01-10 13:00:00,93.35,93.39,92.44,92.73,51698.0,85.1445,85.181,84.3145,84.579,51698.0
2019-01-10 13:30:00,92.77,92.77,92.35,92.61,31689.0,84.6155,84.6155,84.2324,84.4696,31689.0
2019-01-10 14:00:00,92.61,93.47,92.59,93.33,92409.0,84.4696,85.254,84.4513,85.1263,92409.0
2019-01-10 14:30:00,93.36,93.64,93.34,93.6,45079.0,85.1537,85.4091,85.1354,85.3726,45079.0
2019-01-10 15:00:00,93.61,93.87,93.43,93.75,34963.0,85.3817,85.6188,85.2175,85.5094,34963.0
2019-01-10 15:30:00,93.75,93.91,93.62,93.71,122067.0,85.5094,85.6553,85.3908,85.4729,122067.0
2019-01-11 09:30:00,93.1,93.97,93.0,93.28,37005.0,84.9165,85.71,84.8253,85.0807,37005.0
2019-01-11 10:00:00,93.23,93.92,93.17,93.35,50101.0,85.0351,85.6644,84.9804,85.1445,50101.0
2019-01-11 10:30:00,93.29,93.88,93.25,93.82,50076.0,85.0898,85.628,85.0533,85.5732,50076.0
2019-01-11 11:00:00,93.92,93.97,93.49,93.62,30618.0,85.6644,85.71,85.2722,85.3908,30618.0
2019-01-11 11:30:00,93.63,93.8,93.53,93.72,35386.0,85.3999,85.555,85.3087,85.482,35386.0
2019-01-11 12:00:00,93.75,94.59,93.71,94.55,26122.0,85.5094,86.2755,85.4729,86.2391,26122.0
2019-01-11 12:30:00,94.57,94.99,94.56,94.82,37942.0,86.2573,86.6404,86.2482,86.4853,37942.0
2019-01-11 13:00:00,94.8,94.87,94.15,94.21,34642.0,86.4671,86.5309,85.8742,85.929,34642.0
2019-01-11 13:30:00,94.28,94.5,94.26,94.48,17775.0,85.9928,86.1935,85.9746,86.1752,17775.0
2019-01-11 14:00:00,94.43,94.48,94.1,94.15,15834.0,86.1296,86.1752,85.8286,85.8742,15834.0
2019-01-11 14:30:00,94.17,94.19,93.73,93.81,16662.0,85.8925,85.9107,85.4911,85.5641,16662.0
2019-01-11 15:00:00,93.8,94.08,93.79,93.86,18413.0,85.555,85.8104,85.5459,85.6097,18413.0
2019-01-11 15:30:00,93.88,94.05,93.83,94.02,93210.0,85.628,85.783,85.5824,85.7557,93210.0
2019-01-14 09:30:00,92.82,93.52,91.8,91.95,73501.0,84.6611,85.2996,83.7308,83.8676,73501.0
2019-01-14 10:00:00,91.91,92.83,91.76,92.76,52728.0,83.8311,84.6703,83.6943,84.6064,52728.0
2019-01-14 10:30:00,92.75,92.97,92.41,92.73,38566.0,84.5973,84.7979,84.2872,84.579,38566.0
2019-01-14 11:00:00,92.69,92.78,92.16,92.33,34473.0,84.5426,84.6246,84.0591,84.2142,34473.0
2019-01-14 11:30:00,92.38,93.21,92.34,92.86,71560.0,84.2598,85.0169,84.2233,84.6976,71560.0
2019-01-14 12:00:00,92.92,93.49,92.83,93.19,41420.0,84.7523,85.2722,84.6703,84.9986,41420.0
2019-01-14 12:30:00,93.22,93.25,92.8,92.85,26798.0,85.026,85.0533,84.6429,84.6885,26798.0
2019-01-14 13:00:00,92.86,93.06,92.74,92.95,21921.0,84.6976,84.88,84.5882,84.7797,21921.0
2019-01-14 13:30:00,92.97,93.07,92.85,92.89,19258.0,84.7979,84.8892,84.6885,84.725,19258.0
2019-01-14 14:00:00,92.83,92.83,92.26,92.31,36029.0,84.6703,84.6703,84.1504,84.196,36029.0
2019-01-14 14:30:00,92.33,92.63,92.26,92.55,16066.0,84.2142,84.4878,84.1504,84.4149,16066.0
2019-01-14 15:00:00,92.56,92.9,92.48,92.73,23161.0,84.424,84.7341,84.351,84.579,23161.0
2019-01-14 15:30:00,92.76,92.89,92.35,92.41,79772.0,84.6064,84.725,84.2324,84.2872,79772.0
2019-01-15 09:30:00,93.22,93.63,92.78,93.4,38305.0,85.026,85.3999,84.6246,85.1901,38305.0
2019-01-15 10:00:00,93.36,93.79,92.31,92.59,43322.0,85.1537,85.5459,84.196,84.4513,43322.0
2019-01-15 10:30:00,92.58,92.7,92.1,92.24,34229.0,84.4422,84.5517,84.0044,84.1321,34229.0
2019-01-15 11:00:00,92.26,92.35,91.92,92.19,42731.0,84.1504,84.2324,83.8402,84.0865,42731.0
2019-01-15 11:30:00,92.18,92.6,92.02,92.54,20586.0,84.0774,84.4605,83.9315,84.4057,20586.0
2019-01-15 12:00:00,92.56,92.92,92.56,92.78,33600.0,84.424,84.7523,84.424,84.6246,33600.0
2019-01-15 12:30:00,92.8,92.82,92.56,92.61,16374.0,84.6429,84.6611,84.424,84.4696,16374.0
2019-01-15 13:00:00,92.57,92.66,92.34,92.35,17207.0,84.4331,84.5152,84.2233,84.2324,17207.0
2019-01-15 13:30:00,92.38,92.59,92.34,92.43,20977.0,84.2598,84.4513,84.2233,84.3054,20977.0
2019-01-15 14:00:00,92.4,92.63,91.93,91.93,22761.0,84.278,84.4878,83.8494,83.8494,22761.0
2019-01-15 14:30:00,91.9,92.38,91.81,92.37,20528.0,83.822,84.2598,83.7399,84.2507,20528.0
2019-01-15 15:00:00,92.37,92.52,92.25,92.45,22024.0,84.2507,84.3875,84.1412,84.3237,22024.0
2019-01-15 15:30:00,92.43,92.61,92.4,92.52,104931.0,84.3054,84.4696,84.278,84.3875,104931.0
2019-01-16 09:30:00,91.92,93.0,91.41,92.78,90890.0,83.8402,84.8253,83.3751,84.6246,90890.0
2019-01-16 10:00:00,92.78,92.83,91.9,92.12,60774.0,84.6246,84.6703,83.822,84.0227,60774.0
2019-01-16 10:30:00,92.12,92.25,91.7,92.25,57467.0,84.0227,84.1412,83.6396,84.1412,57467.0
2019-01-16 11:00:00,92.25,92.39,91.83,92.35,41407.0,84.1412,84.2689,83.7582,84.2324,41407.0
2019-01-16 11:30:00,92.34,92.49,91.95,91.98,23867.0,84.2233,84.3601,83.8676,83.895,23867.0
2019-01-16 12:00:00,91.94,92.59,91.79,91.92,25835.0,83.8585,84.4513,83.7217,83.8402,25835.0
2019-01-16 12:30:00,91.97,92.07,91.76,91.91,17500.0,83.8858,83.9771,83.6943,83.8311,17500.0
2019-01-16 13:00:00,91.82,91.86,91.65,91.77,22495.0,83.749,83.7855,83.594,83.7034,22495.0
2019-01-16 13:30:00,91.77,92.09,91.77,91.98,14465.0,83.7034,83.9953,83.7034,83.895,14465.0
2019-01-16 14:00:00,92.04,92.14,91.87,91.94,19458.0,83.9497,84.0409,83.7946,83.8585,19458.0
2019-01-16 14:30:00,91.92,92.17,91.67,91.67,38392.0,83.8402,84.0683,83.6122,83.6122,38392.0
2019-01-16 15:00:00,91.63,91.81,91.58,91.73,42355.0,83.5757,83.7399,83.5301,83.6669,42355.0
2019-01-16 15:30:00,91.73,91.74,90.8,90.93,240263.0,83.6669,83.6761,82.8187,82.9373,240263.0
2019-01-17 09:30:00,90.47,91.43,89.93,91.18,102240.0,82.5177,83.3933,82.0252,83.1653,102240.0
2019-01-17 10:00:00,91.2,91.58,90.57,91.13,102747.0,83.1835,83.5301,82.6089,83.1197,102747.0
2019-01-17 10:30:00,91.14,91.37,90.88,91.36,52655.0,83.1288,83.3386,82.8917,83.3295,52655.0
2019-01-17 11:00:00,91.42,91.58,91.06,91.27,57392.0,83.3842,83.5301,83.0558,83.2474,57392.0
2019-01-17 11:30:00,91.18,91.67,91.14,91.62,87337.0,83.1653,83.6122,83.1288,83.5666,87337.0
2019-01-17 12:00:00,91.61,91.73,91.34,91.58,45332.0,83.5575,83.6669,83.3112,83.5301,45332.0
2019-01-17 12:30:00,91.59,91.68,91.3,91.3,29824.0,83.5392,83.6213,83.2747,83.2747,29824.0
2019-01-17 13:00:00,91.34,91.46,91.2,91.27,24170.0,83.3112,83.4207,83.1835,83.2474,24170.0
2019-01-17 13:30:00,91.23,91.4,90.96,91.16,27475.0,83.2109,83.3659,82.9646,83.147,27475.0
2019-01-17 14:00:00,91.21,91.31,90.97,91.03,20957.0,83.1927,83.2839,82.9737,83.0285,20957.0
2019-01-17 14:30:00,91.06,92.4,90.7,91.55,194367.0,83.0558,84.278,82.7275,83.5028,194367.0
2019-01-17 15:00:00,91.58,92.76,91.4,92.63,226904.0,83.5301,84.6064,83.3659,84.4878,226904.0
2019-01-17 15:30:00,92.67,93.01,92.53,92.95,252075.0,84.5243,84.8344,84.3966,84.7797,252075.0
2019-01-18 09:30:00,94.06,95.45,93.62,94.56,256702.0,85.7921,87.06,85.3908,86.2482,256702.0
2019-01-18 10:00:00,94.55,96.2,94.25,95.95,96067.0,86.2391,87.744,85.9654,87.516,96067.0
2019-01-18 10:30:00,95.94,96.99,95.77,96.81,109641.0,87.5069,88.4646,87.3518,88.3004,109641.0
2019-01-18 11:00:00,96.82,97.11,96.18,96.47,122676.0,88.3095,88.574,87.7258,87.9903,122676.0
2019-01-18 11:30:00,96.45,96.67,96.03,96.67,49057.0,87.9721,88.1727,87.589,88.1727,49057.0
2019-01-18 12:00:00,96.71,96.84,96.26,96.49,55101.0,88.2092,88.3278,87.7988,88.0085,55101.0
2019-01-18 12:30:00,96.45,96.71,96.21,96.21,79431.0,87.9721,88.2092,87.7532,87.7532,79431.0
2019-01-18 13:00:00,96.2,96.27,95.77,95.94,41078.0,87.744,87.8079,87.3518,87.5069,41078.0
2019-01-18 13:30:00,96.02,96.51,95.87,96.45,58993.0,87.5799,88.0268,87.443,87.9721,58993.0
2019-01-18 14:00:00,96.41,96.48,95.67,95.77,43500.0,87.9356,87.9994,87.2606,87.3518,43500.0
2019-01-18 14:30:00,95.77,95.92,95.54,95.83,38171.0,87.3518,87.4886,87.142,87.4066,38171.0
2019-01-18 15:00:00,95.8,95.87,95.62,95.74,39129.0,87.3792,87.443,87.215,87.3245,39129.0
2019-01-18 15:30:00,95.78,95.97,95.51,95.74,130969.0,87.3609,87.5342,87.1147,87.3245,130969.0
2019-01-22 09:30:00,95.2,95.2,93.19,93.69,98906.0,86.8319,86.8319,84.9986,85.4547,98906.0
2019-01-22 10:00:00,93.75,93.84,93.14,93.41,85154.0,85.5094,85.5915,84.953,85.1993,85154.0
2019-01-22 10:30:00,93.43,93.95,93.39,93.8,57804.0,85.2175,85.6918,85.181,85.555,57804.0
2019-01-22 11:00:00,93.72,94.04,93.56,93.97,28837.0,85.482,85.7739,85.3361,85.71,28837.0
2019-01-22 11:30:00,93.93,94.02,93.29,93.36,28792.0,85.6736,85.7557,85.0898,85.1537,28792.0
2019-01-22 12:00:00,93.38,93.48,92.97,93.02,34858.0,85.1719,85.2631,84.7979,84.8436,34858.0
2019-01-22 12:30:00,93.04,93.34,92.94,92.98,26484.0,84.8618,85.1354,84.7706,84.8071,26484.0
2019-01-22 13:00:00,92.94,93.2,92.76,93.1,56830.0,84.7706,85.0077,84.6064,84.9165,56830.0
2019-01-22 13:30:00,93.08,93.43,93.04,93.28,49029.0,84.8983,85.2175,84.8618,85.0807,49029.0
2019-01-22 14:00:00,93.27,93.94,93.22,93.35,87442.0,85.0716,85.6827,85.026,85.1445,87442.0
2019-01-22 14:30:00,93.37,93.44,92.89,93.1,45876.0,85.1628,85.2266,84.725,84.9165,45876.0
2019-01-22 15:00:00,93.12,93.26,92.74,93.02,54994.0,84.9348,85.0625,84.5882,84.8436,54994.0
2019-01-22 15:30:00,93.05,93.44,92.58,93.24,146974.0,84.8709,85.2266,84.4422,85.0442,146974.0
2019-01-23 09:30:00,94.0,94.51,93.71,94.01,98384.0,85.7374,86.2026,85.4729,85.7465,98384.0
2019-01-23 10:00:00,93.97,94.07,92.82,92.82,47019.0,85.71,85.8013,84.6611,84.6611,47019.0
2019-01-23 10:30:00,92.88,93.11,92.59,92.63,37273.0,84.7159,84.9256,84.4513,84.4878,37273.0
2019-01-23 11:00:00,92.62,92.94,92.0,92.22,62683.0,84.4787,84.7706,83.9132,84.1139,62683.0
2019-01-23 11:30:00,92.19,92.24,91.16,91.54,72354.0,84.0865,84.1321,83.147,83.4936,72354.0
2019-01-23 12:00:00,91.54,91.57,91.06,91.51,38168.0,83.4936,83.521,83.0558,83.4663,38168.0
2019-01-23 12:30:00,91.55,92.05,91.42,91.74,49678.0,83.5028,83.9588,83.3842,83.6761,49678.0
2019-01-23 13:00:00,91.68,91.81,91.22,91.65,43394.0,83.6213,83.7399,83.2018,83.594,43394.0
2019-01-23 13:30:00,91.68,91.92,91.62,91.74,88905.0,83.6213,83.8402,83.5666,83.6761,88905.0
2019-01-23 14:00:00,91.74,92.05,91.72,91.88,46311.0,83.6761,83.9588,83.6578,83.8038,46311.0
2019-01-23 14:30:00,91.9,92.01,91.45,91.6,58418.0,83.822,83.9223,83.4116,83.5484,58418.0
2019-01-23 15:00:00,91.55,91.95,91.53,91.87,69910.0,83.5028,83.8676,83.4845,83.7946,69910.0
2019-01-23 15:30:00,91.86,91.96,91.6,91.86,100039.0,83.7855,83.8767,83.5484,83.7855,100039.0
2019-01-24 09:30:00,94.72,98.0,94.0,97.74,210150.0,86.3941,89.3858,85.7374,89.1487,210150.0
2019-01-24 10:00:00,97.61,98.6,97.29,98.48,144443.0,89.0301,89.9331,88.7382,89.8236,144443.0
2019-01-24 10:30:00,98.51,98.56,97.2,97.7,105938.0,89.851,89.8966,88.6561,89.1122,105938.0
2019-01-24 11:00:00,97.7,98.32,97.55,98.1,92894.0,89.1122,89.6777,88.9754,89.477,92894.0
2019-01-24 11:30:00,98.14,98.45,97.8,97.98,58372.0,89.5135,89.7963,89.2034,89.3676,58372.0
2019-01-24 12:00:00,97.97,98.37,97.84,97.93,52626.0,89.3584,89.7233,89.2399,89.322,52626.0
2019-01-24 12:30:00,97.96,98.11,97.37,97.54,56214.0,89.3493,89.4861,88.8112,88.9662,56214.0
2019-01-24 13:00:00,97.54,97.55,96.76,96.95,51420.0,88.9662,88.9754,88.2548,88.4281,51420.0
2019-01-24 13:30:00,97.06,97.69,96.95,97.56,53124.0,88.5284,89.1031,88.4281,88.9845,53124.0
2019-01-24 14:00:00,97.59,97.88,97.41,97.84,49232.0,89.0118,89.2764,88.8477,89.2399,49232.0
2019-01-24 14:30:00,97.8,98.16,97.7,98.11,65172.0,89.2034,89.5317,89.1122,89.4861,65172.0
2019-01-24 15:00:00,98.11,98.35,98.02,98.05,72953.0,89.4861,89.705,89.4041,89.4314,72953.0
2019-01-24 15:30:00,98.06,98.41,97.88,98.29,243649.0,89.4405,89.7598,89.2764,89.6503,243649.0
2019-01-25 09:30:00,100.02,101.7,100.02,100.74,212719.0,91.2283,92.7606,91.2283,91.885,212719.0
2019-01-25 10:00:00,100.58,101.3,100.41,100.92,85273.0,91.739,92.3957,91.584,92.0491,85273.0
2019-01-25 10:30:00,100.97,101.41,100.92,101.35,71330.0,92.0947,92.4961,92.0491,92.4413,71330.0
2019-01-25 11:00:00,101.4,101.51,100.88,101.08,58698.0,92.487,92.5873,92.0127,92.1951,58698.0
2019-01-25 11:30:00,101.1,101.88,101.07,101.65,63396.0,92.2133,92.9248,92.186,92.715,63396.0
2019-01-25 12:00:00,101.68,101.98,101.45,101.94,64254.0,92.7423,93.016,92.5326,92.9795,64254.0
2019-01-25 12:30:00,101.93,102.33,101.65,102.07,63087.0,92.9704,93.3352,92.715,93.0981,63087.0
2019-01-25 13:00:00,102.1,102.24,101.83,102.01,44727.0,93.1254,93.2531,92.8792,93.0433,44727.0
2019-01-25 13:30:00,102.02,102.1,101.81,101.88,43006.0,93.0525,93.1254,92.8609,92.9248,43006.0
2019-01-25 14:00:00,101.87,102.22,101.5,101.5,278922.0,92.9156,93.2349,92.5782,92.5782,278922.0
2019-01-25 14:30:00,101.54,102.06,101.36,101.92,72158.0,92.6146,93.0889,92.4505,92.9612,72158.0
2019-01-25 15:00:00,101.92,101.92,101.39,101.56,87956.0,92.9612,92.9612,92.4778,92.6329,87956.0
2019-01-25 15:30:00,101.56,101.56,101.16,101.37,174736.0,92.6329,92.6329,92.268,92.4596,174736.0
2019-01-28 09:30:00,99.11,101.44,98.64,101.29,175337.0,90.3982,92.5234,89.9696,92.3866,175337.0
2019-01-28 10:00:00,101.25,102.32,100.98,102.28,143644.0,92.3501,93.3261,92.1039,93.2896,143644.0
2019-01-28 10:30:00,102.3,102.78,102.15,102.15,143958.0,93.3078,93.7456,93.171,93.171,143958.0
2019-01-28 11:00:00,102.17,102.73,102.07,102.25,91589.0,93.1893,93.7,93.0981,93.2622,91589.0
2019-01-28 11:30:00,102.25,102.36,101.35,101.41,51761.0,93.2622,93.3626,92.4413,92.4961,51761.0
2019-01-28 12:00:00,101.39,101.72,101.11,101.7,30342.0,92.4778,92.7788,92.2224,92.7606,30342.0
2019-01-28 12:30:00,101.72,101.72,101.25,101.36,51261.0,92.7788,92.7788,92.3501,92.4505,51261.0
2019-01-28 13:00:00,101.32,101.82,101.17,101.47,41201.0,92.414,92.87,92.2772,92.5508,41201.0
2019-01-28 13:30:00,101.47,101.82,101.34,101.72,66767.0,92.5508,92.87,92.4322,92.7788,66767.0
2019-01-28 14:00:00,101.73,101.8,101.15,101.3,48767.0,92.7879,92.8518,92.2589,92.3957,48767.0
2019-01-28 14:30:00,101.35,101.9,101.31,101.72,39354.0,92.4413,92.943,92.4049,92.7788,39354.0
2019-01-28 15:00:00,101.72,102.04,101.65,101.94,79891.0,92.7788,93.0707,92.715,92.9795,79891.0
2019-01-28 15:30:00,101.95,102.0,101.62,101.68,185379.0,92.9886,93.0342,92.6876,92.7423,185379.0
2019-01-29 09:30:00,102.4,102.43,100.5,101.46,107161.0,93.3991,93.4264,91.6661,92.5417,107161.0
2019-01-29 10:00:00,101.42,101.8,100.85,101.46,57891.0,92.5052,92.8518,91.9853,92.5417,57891.0
2019-01-29 10:30:00,101.53,101.53,100.6,100.78,89764.0,92.6055,92.6055,91.7573,91.9214,89764.0
2019-01-29 11:00:00,100.8,101.17,100.54,100.87,96755.0,91.9397,92.2772,91.7025,92.0035,96755.0
2019-01-29 11:30:00,100.89,101.11,100.65,100.7,59870.0,92.0218,92.2224,91.8029,91.8485,59870.0
2019-01-29 12:00:00,100.68,101.2,100.35,100.94,79143.0,91.8302,92.3045,91.5292,92.0674,79143.0
2019-01-29 12:30:00,100.97,101.04,100.77,100.97,38582.0,92.0947,92.1586,91.9123,92.0947,38582.0
2019-01-29 13:00:00,100.95,101.25,100.8,100.91,75304.0,92.0765,92.3501,91.9397,92.04,75304.0
2019-01-29 13:30:00,100.92,100.98,100.64,100.98,31042.0,92.0491,92.1039,91.7938,92.1039,31042.0
2019-01-29 14:00:00,100.93,101.0,100.7,100.94,30651.0,92.0583,92.1221,91.8485,92.0674,30651.0
2019-01-29 14:30:00,100.91,101.0,100.62,100.76,45735.0,92.04,92.1221,91.7755,91.9032,45735.0
2019-01-29 15:00:00,100.81,101.49,100.75,101.38,117020.0,91.9488,92.569,91.8941,92.4687,117020.0
2019-01-29 15:30:00,101.38,101.82,100.99,101.0,410321.0,92.4687,92.87,92.113,92.1221,410321.0
2019-01-30 09:30:00,103.98,104.32,101.87,103.56,254521.0,94.8402,95.1503,92.9156,94.4571,254521.0
2019-01-30 10:00:00,103.51,104.91,102.75,104.66,207079.0,94.4115,95.6884,93.7183,95.4604,207079.0
2019-01-30 10:30:00,104.67,104.9,104.04,104.5,139596.0,95.4695,95.6793,94.8949,95.3145,139596.0
2019-01-30 11:00:00,104.54,105.0,103.1,103.25,131494.0,95.3509,95.7705,94.0375,94.1743,131494.0
2019-01-30 11:30:00,103.26,104.13,103.26,104.04,60295.0,94.1835,94.977,94.1835,94.8949,60295.0
2019-01-30 12:00:00,104.06,104.49,103.66,104.24,88331.0,94.9131,95.3053,94.5483,95.0773,88331.0
2019-01-30 12:30:00,104.26,104.42,103.97,104.19,47876.0,95.0956,95.2415,94.831,95.0317,47876.0
2019-01-30 13:00:00,104.15,104.36,103.93,104.29,44129.0,94.9952,95.1868,94.7946,95.1229,44129.0
2019-01-30 13:30:00,104.25,104.72,104.22,104.64,77204.0,95.0864,95.5151,95.0591,95.4422,77204.0
2019-01-30 14:00:00,104.61,105.89,104.54,105.35,167428.0,95.4148,96.5823,95.3509,96.0897,167428.0
2019-01-30 14:30:00,105.34,106.28,105.25,106.17,146138.0,96.0806,96.938,95.9985,96.8377,146138.0
2019-01-30 15:00:00,106.19,106.37,105.68,106.03,147377.0,96.8559,97.0201,96.3907,96.71,147377.0
2019-01-30 15:30:00,106.02,106.29,105.62,105.98,287061.0,96.7009,96.9471,96.336,96.6644,287061.0
2019-01-31 09:30:00,105.29,106.4,104.66,105.77,161830.0,96.035,97.0475,95.4604,96.4728,161830.0
2019-01-31 10:00:00,105.87,106.43,105.53,106.43,119162.0,96.564,97.0748,96.2539,97.0748,119162.0
2019-01-31 10:30:00,106.47,106.88,106.28,106.85,146870.0,97.1113,97.4853,96.938,97.4579,146870.0
2019-01-31 11:00:00,106.84,107.95,106.82,107.87,146000.0,97.4488,98.4612,97.4305,98.3882,146000.0
2019-01-31 11:30:00,107.89,108.65,107.67,108.42,122138.0,98.4065,99.0997,98.2058,98.8899,122138.0
2019-01-31 12:00:00,108.39,108.63,108.12,108.26,147553.0,98.8625,99.0814,98.6163,98.744,147553.0
2019-01-31 12:30:00,108.28,108.28,107.62,107.72,75473.0,98.7622,98.7622,98.1602,98.2514,75473.0
2019-01-31 13:00:00,107.72,108.03,107.64,107.94,84785.0,98.2514,98.5342,98.1785,98.4521,84785.0
2019-01-31 13:30:00,107.87,107.87,107.34,107.6,96337.0,98.3882,98.3882,97.9048,98.142,96337.0
2019-01-31 14:00:00,107.54,107.66,107.33,107.43,74385.0,98.0872,98.1967,97.8957,97.9869,74385.0
2019-01-31 14:30:00,107.43,107.46,107.05,107.16,54757.0,97.9869,98.0143,97.6403,97.7406,54757.0
2019-01-31 15:00:00,107.16,107.16,106.51,106.68,70631.0,97.7406,97.7406,97.1478,97.3028,70631.0
2019-01-31 15:30:00,106.71,106.91,106.51,106.52,241763.0,97.3302,97.5126,97.1478,97.1569,241763.0
2019-02-01 09:30:00,106.94,107.45,106.14,106.77,136856.0,97.54,98.0052,96.8103,97.3849,136856.0
2019-02-01 10:00:00,106.82,107.5,106.75,107.02,58187.0,97.4305,98.0508,97.3667,97.613,58187.0
2019-02-01 10:30:00,107.03,107.68,106.57,106.6,46334.0,97.6221,98.2149,97.2025,97.2299,46334.0
2019-02-01 11:00:00,106.55,107.11,106.44,107.09,49917.0,97.1843,97.695,97.0839,97.6768,49917.0
2019-02-01 11:30:00,107.06,107.32,106.89,107.22,33983.0,97.6494,97.8866,97.4944,97.7954,33983.0
2019-02-01 12:00:00,107.25,107.31,106.66,107.03,73634.0,97.8227,97.8775,97.2846,97.6221,73634.0
2019-02-01 12:30:00,107.0,107.0,106.47,106.58,34539.0,97.5947,97.5947,97.1113,97.2116,34539.0
2019-02-01 13:00:00,106.58,106.99,106.49,106.9,28969.0,97.2116,97.5856,97.1295,97.5035,28969.0
2019-02-01 13:30:00,106.91,106.99,106.68,106.88,15770.0,97.5126,97.5856,97.3028,97.4853,15770.0
2019-02-01 14:00:00,106.84,106.84,106.31,106.44,58795.0,97.4488,97.4488,96.9654,97.0839,58795.0
2019-02-01 14:30:00,106.42,106.77,106.25,106.35,49401.0,97.0657,97.3849,96.9106,97.0018,49401.0
2019-02-01 15:00:00,106.3,106.52,106.27,106.47,74409.0,96.9562,97.1569,96.9289,97.1113,74409.0
2019-02-01 15:30:00,106.49,107.02,106.43,106.96,211270.0,97.1295,97.613,97.0748,97.5582,211270.0
2019-02-04 09:30:00,107.0,107.0,105.76,106.44,49568.0,97.5947,97.5947,96.4637,97.0839,49568.0
2019-02-04 10:00:00,106.31,107.04,106.16,106.48,78755.0,96.9654,97.6312,96.8285,97.1204,78755.0
2019-02-04 10:30:00,106.48,107.04,106.41,106.71,54708.0,97.1204,97.6312,97.0566,97.3302,54708.0
2019-02-04 11:00:00,106.73,107.11,106.64,106.84,57064.0,97.3484,97.695,97.2664,97.4488,57064.0
2019-02-04 11:30:00,106.84,107.04,106.74,106.94,26461.0,97.4488,97.6312,97.3576,97.54,26461.0
2019-02-04 12:00:00,106.94,107.24,106.88,107.16,52804.0,97.54,97.8136,97.4853,97.7406,52804.0
2019-02-04 12:30:00,107.19,107.23,106.69,106.87,44242.0,97.768,97.8045,97.312,97.4761,44242.0
2019-02-04 13:00:00,106.87,107.28,106.79,106.92,38080.0,97.4761,97.8501,97.4032,97.5217,38080.0
2019-02-04 13:30:00,106.91,107.29,106.81,107.19,45550.0,97.5126,97.8592,97.4214,97.768,45550.0
2019-02-04 14:00:00,107.23,107.3,106.89,106.92,23051.0,97.8045,97.8683,97.4944,97.5217,23051.0
2019-02-04 14:30:00,106.94,107.01,106.67,106.71,35986.0,97.54,97.6038,97.2937,97.3302,35986.0
2019-02-04 15:00:00,106.7,106.89,106.57,106.58,55974.0,97.3211,97.4944,97.2025,97.2116,55974.0
2019-02-04 15:30:00,106.6,107.03,106.47,107.03,131254.0,97.2299,97.6221,97.1113,97.6221,131254.0
2019-02-05 09:30:00,106.98,107.46,106.46,106.65,43415.0,97.5765,98.0143,97.1022,97.2755,43415.0
2019-02-05 10:00:00,106.76,106.96,105.9,106.8,52006.0,97.3758,97.5582,96.5914,97.4123,52006.0
2019-02-05 10:30:00,106.8,107.11,106.67,106.98,30434.0,97.4123,97.695,97.2937,97.5765,30434.0
2019-02-05 11:00:00,106.96,107.09,106.56,106.6,40813.0,97.5582,97.6768,97.1934,97.2299,40813.0
2019-02-05 11:30:00,106.6,106.84,106.4,106.65,31554.0,97.2299,97.4488,97.0475,97.2755,31554.0
2019-02-05 12:00:00,106.62,106.82,106.41,106.53,27826.0,97.2481,97.4305,97.0566,97.166,27826.0
2019-02-05 12:30:00,106.5,106.53,106.24,106.27,33542.0,97.1387,97.166,96.9015,96.9289,33542.0
2019-02-05 13:00:00,106.2,106.64,106.2,106.64,30796.0,96.865,97.2664,96.865,97.2664,30796.0
2019-02-05 13:30:00,106.6,106.97,106.59,106.88,22561.0,97.2299,97.5673,97.2207,97.4853,22561.0
2019-02-05 14:00:00,106.86,107.24,106.86,107.1,28324.0,97.467,97.8136,97.467,97.6859,28324.0
2019-02-05 14:30:00,107.07,107.23,107.04,107.21,29790.0,97.6586,97.8045,97.6312,97.7863,29790.0
2019-02-05 15:00:00,107.2,107.24,106.96,107.07,47328.0,97.7771,97.8136,97.5582,97.6586,47328.0
2019-02-05 15:30:00,107.07,107.2,106.71,106.79,155046.0,97.6586,97.7771,97.3302,97.4032,155046.0
2019-02-06 09:30:00,106.99,108.88,106.98,108.88,97895.0,97.5856,99.3095,97.5765,99.3095,97895.0
2019-02-06 10:00:00,108.73,109.14,107.89,108.64,87943.0,99.1726,99.5466,98.4065,99.0906,87943.0
2019-02-06 10:30:00,108.61,108.79,108.26,108.54,146758.0,99.0632,99.2274,98.744,98.9993,146758.0
2019-02-06 11:00:00,108.5,108.86,108.17,108.45,95548.0,98.9629,99.2912,98.6619,98.9173,95548.0
2019-02-06 11:30:00,108.45,108.73,108.31,108.72,141499.0,98.9173,99.1726,98.7896,99.1635,141499.0
2019-02-06 12:00:00,108.7,108.83,108.32,108.44,59039.0,99.1453,99.2639,98.7987,98.9081,59039.0
2019-02-06 12:30:00,108.44,108.54,108.18,108.51,45317.0,98.9081,98.9993,98.671,98.972,45317.0
2019-02-06 13:00:00,108.5,108.8,108.37,108.69,57159.0,98.9629,99.2365,98.8443,99.1362,57159.0
2019-02-06 13:30:00,108.67,108.74,108.12,108.22,91751.0,99.1179,99.1818,98.6163,98.7075,91751.0
2019-02-06 14:00:00,108.26,108.29,107.83,108.03,66002.0,98.744,98.7713,98.3518,98.5342,66002.0
2019-02-06 14:30:00,108.04,108.04,107.67,107.93,56638.0,98.5433,98.5433,98.2058,98.443,56638.0
2019-02-06 15:00:00,107.91,108.0,107.77,107.91,72704.0,98.4247,98.5068,98.297,98.4247,72704.0
2019-02-06 15:30:00,107.93,108.11,107.72,107.79,205530.0,98.443,98.6071,98.2514,98.3153,205530.0
2019-02-07 09:30:00,106.62,107.14,105.12,105.58,96475.0,97.2481,97.7224,95.88,96.2995,96475.0
2019-02-07 10:00:00,105.58,106.64,105.43,106.61,71902.0,96.2995,97.2664,96.1627,97.239,71902.0
2019-02-07 10:30:00,106.57,106.86,105.86,105.94,69317.0,97.2025,97.467,96.5549,96.6279,69317.0
2019-02-07 11:00:00,105.98,106.33,105.65,105.83,49631.0,96.6644,96.9836,96.3634,96.5276,49631.0
2019-02-07 11:30:00,105.79,105.94,105.22,105.22,70585.0,96.4911,96.6279,95.9712,95.9712,70585.0
2019-02-07 12:00:00,105.25,105.56,105.07,105.17,47051.0,95.9985,96.2813,95.8344,95.9256,47051.0
2019-02-07 12:30:00,105.18,105.52,104.86,105.15,57517.0,95.9347,96.2448,95.6428,95.9073,57517.0
2019-02-07 13:00:00,105.23,105.68,105.19,105.44,46817.0,95.9803,96.3907,95.9438,96.1718,46817.0
2019-02-07 13:30:00,105.48,105.65,105.16,105.4,32085.0,96.2083,96.3634,95.9164,96.1354,32085.0
2019-02-07 14:00:00,105.39,105.4,104.8,105.18,43258.0,96.1262,96.1354,95.5881,95.9347,43258.0
2019-02-07 14:30:00,105.19,105.24,104.8,104.99,37718.0,95.9438,95.9894,95.5881,95.7614,37718.0
2019-02-07 15:00:00,104.93,105.32,104.83,105.24,40537.0,95.7067,96.0624,95.6155,95.9894,40537.0
2019-02-07 15:30:00,105.26,105.7,105.17,105.47,185965.0,96.0077,96.409,95.9256,96.1992,185965.0
2019-02-08 09:30:00,104.21,105.48,103.8,104.51,68036.0,95.05,96.2083,94.676,95.3236,68036.0
2019-02-08 10:00:00,104.31,104.77,103.93,104.51,39216.0,95.1412,95.5607,94.7946,95.3236,39216.0
2019-02-08 10:30:00,104.46,104.62,104.1,104.36,46406.0,95.278,95.4239,94.9496,95.1868,46406.0
2019-02-08 11:00:00,104.36,104.51,104.16,104.27,23836.0,95.1868,95.3236,95.0043,95.1047,23836.0
2019-02-08 11:30:00,104.28,104.3,103.45,104.16,32441.0,95.1138,95.132,94.3568,95.0043,32441.0
2019-02-08 12:00:00,104.22,104.29,103.92,104.21,16760.0,95.0591,95.1229,94.7854,95.05,16760.0
2019-02-08 12:30:00,104.22,104.5,104.18,104.34,48710.0,95.0591,95.3145,95.0226,95.1685,48710.0
2019-02-08 13:00:00,104.35,104.76,104.33,104.65,32138.0,95.1776,95.5516,95.1594,95.4513,32138.0
2019-02-08 13:30:00,104.69,105.14,104.56,105.13,18614.0,95.4878,95.8982,95.3692,95.8891,18614.0
2019-02-08 14:00:00,105.12,105.5,105.01,105.25,26413.0,95.88,96.2266,95.7796,95.9985,26413.0
2019-02-08 14:30:00,105.25,105.48,105.16,105.27,16155.0,95.9985,96.2083,95.9164,96.0168,16155.0
2019-02-08 15:00:00,105.21,105.54,105.12,105.41,22008.0,95.9621,96.263,95.88,96.1445,22008.0
2019-02-08 15:30:00,105.4,105.61,105.09,105.61,96860.0,96.1354,96.3269,95.8526,96.3269,96860.0
2019-02-11 09:30:00,106.18,106.6,105.42,105.83,70926.0,96.8468,97.2299,96.1536,96.5276,70926.0
2019-02-11 10:00:00,105.96,106.03,105.42,105.66,23436.0,96.6461,96.71,96.1536,96.3725,23436.0
2019-02-11 10:30:00,105.48,105.73,105.44,105.6,10713.0,96.2083,96.4363,96.1718,96.3178,10713.0
2019-02-11 11:00:00,105.6,105.81,105.25,105.7,38711.0,96.3178,96.5093,95.9985,96.409,38711.0
2019-02-11 11:30:00,105.66,105.82,105.48,105.77,17769.0,96.3725,96.5184,96.2083,96.4728,17769.0
2019-02-11 12:00:00,105.76,106.02,105.76,105.94,16079.0,96.4637,96.7009,96.4637,96.6279,16079.0
2019-02-11 12:30:00,105.98,106.34,105.8,106.29,178016.0,96.6644,96.9927,96.5002,96.9471,178016.0
2019-02-11 13:00:00,106.22,106.32,106.0,106.09,17388.0,96.8833,96.9745,96.6826,96.7647,17388.0
2019-02-11 13:30:00,106.09,106.23,105.97,105.97,39581.0,96.7647,96.8924,96.6552,96.6552,39581.0
2019-02-11 14:00:00,106.04,106.04,105.59,105.68,34145.0,96.7191,96.7191,96.3086,96.3907,34145.0
2019-02-11 14:30:00,105.71,105.89,105.51,105.51,92568.0,96.4181,96.5823,96.2357,96.2357,92568.0
2019-02-11 15:00:00,105.53,105.65,105.37,105.45,34509.0,96.2539,96.3634,96.108,96.181,34509.0
2019-02-11 15:30:00,105.44,105.72,105.25,105.65,97531.0,96.1718,96.4272,95.9985,96.3634,97531.0
2019-02-12 09:30:00,106.81,107.4,106.4,107.21,85774.0,97.4214,97.9596,97.0475,97.7863,85774.0
2019-02-12 10:00:00,107.23,107.38,106.89,107.02,37941.0,97.8045,97.9413,97.4944,97.613,37941.0
2019-02-12 10:30:00,107.11,107.34,106.76,107.22,14527.0,97.695,97.9048,97.3758,97.7954,14527.0
2019-02-12 11:00:00,107.28,107.39,107.05,107.13,19794.0,97.8501,97.9504,97.6403,97.7133,19794.0
2019-02-12 11:30:00,107.19,107.28,106.91,107.21,10962.0,97.768,97.8501,97.5126,97.7863,10962.0
2019-02-12 12:00:00,107.18,107.39,107.09,107.24,23197.0,97.7589,97.9504,97.6768,97.8136,23197.0
2019-02-12 12:30:00,107.26,107.31,107.03,107.12,16140.0,97.8319,97.8775,97.6221,97.7042,16140.0
2019-02-12 13:00:00,107.14,107.25,106.96,107.22,12668.0,97.7224,97.8227,97.5582,97.7954,12668.0
2019-02-12 13:30:00,107.16,107.49,107.16,107.4,25423.0,97.7406,98.0416,97.7406,97.9596,25423.0
2019-02-12 14:00:00,107.43,107.65,107.38,107.54,16098.0,97.9869,98.1876,97.9413,98.0872,16098.0
2019-02-12 14:30:00,107.51,107.55,107.31,107.4,20195.0,98.0599,98.0964,97.8775,97.9596,20195.0
2019-02-12 15:00:00,107.33,107.42,107.24,107.29,24332.0,97.8957,97.9778,97.8136,97.8592,24332.0
2019-02-12 15:30:00,107.29,107.33,106.99,107.2,97787.0,97.8592,97.8957,97.5856,97.7771,97787.0
2019-02-13 09:30:00,107.52,108.0,107.32,107.95,71002.0,98.069,98.5068,97.8866,98.4612,71002.0
2019-02-13 10:00:00,107.87,108.05,107.37,108.01,61173.0,98.3882,98.5524,97.9322,98.5159,61173.0
2019-02-13 10:30:00,107.95,108.31,107.95,108.18,36333.0,98.4612,98.7896,98.4612,98.671,36333.0
2019-02-13 11:00:00,108.19,108.28,107.77,107.82,50163.0,98.6801,98.7622,98.297,98.3426,50163.0
2019-02-13 11:30:00,107.77,108.07,107.65,108.06,22454.0,98.297,98.5707,98.1876,98.5615,22454.0
2019-02-13 12:00:00,108.02,108.21,107.88,108.01,19280.0,98.5251,98.6984,98.3974,98.5159,19280.0
2019-02-13 12:30:00,108.04,108.21,107.92,108.14,20292.0,98.5433,98.6984,98.4338,98.6345,20292.0
2019-02-13 13:00:00,108.13,108.48,108.06,108.33,38682.0,98.6254,98.9446,98.5615,98.8078,38682.0
2019-02-13 13:30:00,108.33,108.4,107.93,107.99,28131.0,98.8078,98.8717,98.443,98.4977,28131.0
2019-02-13 14:00:00,108.02,108.26,107.94,108.14,28748.0,98.5251,98.744,98.4521,98.6345,28748.0
2019-02-13 14:30:00,108.16,108.49,108.09,108.43,40000.0,98.6527,98.9537,98.5889,98.899,40000.0
2019-02-13 15:00:00,108.45,108.5,108.15,108.19,41138.0,98.9173,98.9629,98.6436,98.6801,41138.0
2019-02-13 15:30:00,108.16,108.18,107.58,107.87,210514.0,98.6527,98.671,98.1237,98.3882,210514.0
2019-02-14 09:30:00,106.75,108.12,106.5,108.11,75456.0,98.0483,99.3066,97.8186,99.2974,75456.0
2019-02-14 10:00:00,108.16,108.49,107.84,108.0,148931.0,99.3433,99.6464,99.0494,99.1964,148931.0
2019-02-14 10:30:00,108.0,108.12,107.22,107.82,53047.0,99.1964,99.3066,98.48,99.031,53047.0
2019-02-14 11:00:00,107.86,107.88,107.39,107.39,25930.0,99.0678,99.0862,98.6361,98.6361,25930.0
2019-02-14 11:30:00,107.53,107.72,107.27,107.46,22673.0,98.7647,98.9392,98.5259,98.7004,22673.0
2019-02-14 12:00:00,107.48,107.67,107.33,107.57,27769.0,98.7188,98.8933,98.581,98.8014,27769.0
2019-02-14 12:30:00,107.6,107.65,107.39,107.49,22569.0,98.829,98.8749,98.6361,98.7279,22569.0
2019-02-14 13:00:00,107.51,107.57,107.4,107.46,16591.0,98.7463,98.8014,98.6453,98.7004,16591.0
2019-02-14 13:30:00,107.48,107.54,107.34,107.41,18525.0,98.7188,98.7739,98.5902,98.6545,18525.0
2019-02-14 14:00:00,107.4,107.48,107.22,107.26,39384.0,98.6453,98.7188,98.48,98.5167,39384.0
2019-02-14 14:30:00,107.21,107.39,107.1,107.17,17387.0,98.4708,98.6361,98.3697,98.434,17387.0
2019-02-14 15:00:00,107.2,107.5,107.15,107.36,22628.0,98.4616,98.7371,98.4157,98.6085,22628.0
2019-02-14 15:30:00,107.35,107.63,107.1,107.14,146223.0,98.5994,98.8565,98.3697,98.4065,146223.0
2019-02-15 09:30:00,108.26,108.26,106.33,107.08,161391.0,99.4352,99.4352,97.6625,98.3514,161391.0
2019-02-15 10:00:00,107.1,107.85,106.96,107.7,99432.0,98.3697,99.0586,98.2412,98.9208,99432.0
2019-02-15 10:30:00,107.78,108.21,107.4,107.44,52398.0,98.9943,99.3893,98.6453,98.682,52398.0
2019-02-15 11:00:00,107.49,107.75,107.25,107.55,51858.0,98.7279,98.9668,98.5075,98.7831,51858.0
2019-02-15 11:30:00,107.49,107.72,107.41,107.62,43180.0,98.7279,98.9392,98.6545,98.8474,43180.0
2019-02-15 12:00:00,107.64,107.84,107.52,107.7,31988.0,98.8657,99.0494,98.7555,98.9208,31988.0
2019-02-15 12:30:00,107.69,107.89,107.67,107.7,45859.0,98.9116,99.0953,98.8933,98.9208,45859.0
2019-02-15 13:00:00,107.69,107.72,107.58,107.62,79475.0,98.9116,98.9392,98.8106,98.8474,79475.0
2019-02-15 13:30:00,107.62,107.87,107.61,107.8,48368.0,98.8474,99.077,98.8382,99.0127,48368.0
2019-02-15 14:00:00,107.8,107.82,107.51,107.56,34365.0,99.0127,99.031,98.7463,98.7922,34365.0
2019-02-15 14:30:00,107.55,107.8,107.55,107.76,34295.0,98.7831,99.0127,98.7831,98.9759,34295.0
2019-02-15 15:00:00,107.76,107.87,107.66,107.87,52060.0,98.9759,99.077,98.8841,99.077,52060.0
2019-02-15 15:30:00,107.86,108.21,107.8,108.16,208256.0,99.0678,99.3893,99.0127,99.3433,208256.0
2019-02-19 09:30:00,108.4,110.3,108.35,109.48,751230.0,99.5638,101.3089,99.5178,100.5557,751230.0
2019-02-19 10:00:00,109.49,109.64,108.8,109.02,362689.0,100.5649,100.7027,99.9312,100.1332,362689.0
2019-02-19 10:30:00,109.01,109.01,108.41,108.75,283329.0,100.124,100.124,99.573,99.8852,283329.0
2019-02-19 11:00:00,108.72,108.79,108.13,108.34,284115.0,99.8577,99.922,99.3158,99.5087,284115.0
2019-02-19 11:30:00,108.34,109.3,108.1,109.06,115482.0,99.5087,100.3904,99.2882,100.17,115482.0
2019-02-19 12:00:00,109.09,109.3,108.94,109.18,96363.0,100.1975,100.3904,100.0598,100.2802,96363.0
2019-02-19 12:30:00,109.19,109.23,108.94,109.03,126658.0,100.2894,100.3261,100.0598,100.1424,126658.0
2019-02-19 13:00:00,109.04,109.13,108.96,109.01,91971.0,100.1516,100.2343,100.0781,100.124,91971.0
2019-02-19 13:30:00,109.02,109.13,108.98,109.0,76358.0,100.1332,100.2343,100.0965,100.1149,76358.0
2019-02-19 14:00:00,109.0,109.1,108.8,109.02,134219.0,100.1149,100.2067,99.9312,100.1332,134219.0
2019-02-19 14:30:00,109.01,109.3,109.01,109.3,133881.0,100.124,100.3904,100.124,100.3904,133881.0
2019-02-19 15:00:00,109.3,109.32,108.49,108.58,136598.0,100.3904,100.4088,99.6464,99.7291,136598.0
2019-02-19 15:30:00,108.59,109.2,108.16,108.26,667239.0,99.7383,100.2986,99.3433,99.4352,667239.0
2019-02-20 09:30:00,108.73,110.89,108.57,110.46,293357.0,99.8669,101.8508,99.7199,101.4558,293357.0
2019-02-20 10:00:00,110.31,110.57,110.0,110.53,111700.0,101.3181,101.5569,101.0333,101.5201,111700.0
2019-02-20 10:30:00,110.54,111.29,110.53,111.04,129810.0,101.5293,102.2182,101.5201,101.9886,129810.0
2019-02-20 11:00:00,111.03,111.82,111.0,111.77,96204.0,101.9794,102.705,101.9518,102.6591,96204.0
2019-02-20 11:30:00,111.78,112.36,111.5,111.89,121970.0,102.6682,103.201,102.4111,102.7693,121970.0
2019-02-20 12:00:00,111.9,111.93,111.5,111.55,93249.0,102.7785,102.806,102.4111,102.457,93249.0
2019-02-20 12:30:00,111.55,111.74,111.46,111.68,64146.0,102.457,102.6315,102.3743,102.5764,64146.0
2019-02-20 13:00:00,111.63,112.32,111.61,112.29,62826.0,102.5305,103.1642,102.5121,103.1367,62826.0
2019-02-20 13:30:00,112.29,112.72,112.29,112.62,88659.0,103.1367,103.5316,103.1367,103.4398,88659.0
2019-02-20 14:00:00,112.65,112.74,112.0,112.42,94648.0,103.4673,103.55,102.8703,103.2561,94648.0
2019-02-20 14:30:00,112.44,112.98,112.43,112.79,109519.0,103.2745,103.7704,103.2653,103.5959,109519.0
2019-02-20 15:00:00,112.78,113.29,112.67,113.29,191343.0,103.5867,104.0552,103.4857,104.0552,191343.0
2019-02-20 15:30:00,113.31,113.32,112.73,112.9,324251.0,104.0735,104.0827,103.5408,103.697,324251.0
2019-02-21 09:30:00,114.72,114.72,112.23,112.39,182592.0,105.3686,105.3686,103.0816,103.2285,182592.0
2019-02-21 10:00:00,112.35,112.69,111.68,111.72,115958.0,103.1918,103.5041,102.5764,102.6131,115958.0
2019-02-21 10:30:00,111.76,112.35,111.75,112.25,116097.0,102.6499,103.1918,102.6407,103.0999,116097.0
2019-02-21 11:00:00,112.24,113.08,112.2,112.8,150890.0,103.0908,103.8623,103.054,103.6051,150890.0
2019-02-21 11:30:00,112.79,113.6,112.7,113.51,120341.0,103.5959,104.3399,103.5133,104.2572,120341.0
2019-02-21 12:00:00,113.51,114.31,113.4,114.3,168829.0,104.2572,104.992,104.1562,104.9828,168829.0
2019-02-21 12:30:00,114.29,114.55,113.92,114.06,140001.0,104.9736,105.2125,104.6338,104.7624,140001.0
2019-02-21 13:00:00,114.06,114.06,113.69,113.92,68208.0,104.7624,104.7624,104.4226,104.6338,68208.0
2019-02-21 13:30:00,113.93,113.94,113.62,113.8,93550.0,104.643,104.6522,104.3583,104.5236,93550.0
2019-02-21 14:00:00,113.79,113.82,113.05,113.23,130124.0,104.5144,104.542,103.8347,104.0001,130124.0
2019-02-21 14:30:00,113.2,113.27,112.7,112.72,73717.0,103.9725,104.0368,103.5133,103.5316,73717.0
2019-02-21 15:00:00,112.72,112.99,112.7,112.74,116863.0,103.5316,103.7796,103.5133,103.55,116863.0
2019-02-21 15:30:00,112.72,113.14,112.48,112.99,226951.0,103.5316,103.9174,103.3112,103.7796,226951.0
2019-02-22 09:30:00,113.89,114.25,113.07,114.04,199656.0,104.6063,104.9369,103.8531,104.744,199656.0
2019-02-22 10:00:00,114.06,114.35,113.69,113.78,95321.0,104.7624,105.0288,104.4226,104.5052,95321.0
2019-02-22 10:30:00,113.8,114.6,113.74,114.58,144303.0,104.5236,105.2584,104.4685,105.24,144303.0
2019-02-22 11:00:00,114.59,114.78,114.51,114.75,80178.0,105.2492,105.4237,105.1757,105.3962,80178.0
2019-02-22 11:30:00,114.76,115.06,114.7,114.98,76362.0,105.4053,105.6809,105.3502,105.6074,76362.0
2019-02-22 12:00:00,114.98,115.17,114.97,115.12,71372.0,105.6074,105.7819,105.5982,105.736,71372.0
2019-02-22 12:30:00,115.12,115.3,115.06,115.15,87462.0,105.736,105.9013,105.6809,105.7635,87462.0
2019-02-22 13:00:00,115.13,115.15,114.84,114.89,71599.0,105.7452,105.7635,105.4788,105.5247,71599.0
2019-02-22 13:30:00,114.91,114.96,114.33,114.49,66087.0,105.5431,105.589,105.0104,105.1573,66087.0
2019-02-22 14:00:00,114.52,114.75,114.42,114.7,143489.0,105.1849,105.3962,105.0931,105.3502,143489.0
2019-02-22 14:30:00,114.72,114.92,114.47,114.61,201875.0,105.3686,105.5523,105.139,105.2676,201875.0
2019-02-22 15:00:00,114.61,115.56,114.6,115.53,148910.0,105.2676,106.1401,105.2584,106.1126,148910.0
2019-02-22 15:30:00,115.52,115.53,114.49,114.5,573185.0,106.1034,106.1126,105.1573,105.1665,573185.0
2019-02-25 09:30:00,116.12,117.45,115.96,117.08,189351.0,106.6545,107.8761,106.5075,107.5362,189351.0
2019-02-25 10:00:00,117.09,117.09,116.37,116.47,76191.0,107.5454,107.5454,106.8841,106.9759,76191.0
2019-02-25 10:30:00,116.55,116.79,116.25,116.33,54556.0,107.0494,107.2699,106.7739,106.8474,54556.0
2019-02-25 11:00:00,116.34,116.57,116.25,116.47,32470.0,106.8565,107.0678,106.7739,106.9759,32470.0
2019-02-25 11:30:00,116.44,116.69,116.22,116.53,36938.0,106.9484,107.178,106.7463,107.0311,36938.0
2019-02-25 12:00:00,116.5,116.52,115.91,116.03,41950.0,107.0035,107.0219,106.4616,106.5718,41950.0
2019-02-25 12:30:00,115.98,116.15,115.69,115.78,28977.0,106.5259,106.682,106.2595,106.3422,28977.0
2019-02-25 13:00:00,115.77,116.21,115.77,116.02,26585.0,106.333,106.7371,106.333,106.5626,26585.0
2019-02-25 13:30:00,116.03,116.29,115.85,116.15,24427.0,106.5718,106.8106,106.4065,106.682,24427.0
2019-02-25 14:00:00,116.14,116.21,116.0,116.17,34367.0,106.6728,106.7371,106.5443,106.7004,34367.0
2019-02-25 14:30:00,116.18,116.23,115.98,116.01,43214.0,106.7096,106.7555,106.5259,106.5534,43214.0
2019-02-25 15:00:00,116.03,116.21,115.76,115.78,62100.0,106.5718,106.7371,106.3238,106.3422,62100.0
2019-02-25 15:30:00,115.78,116.1,115.68,115.76,107639.0,106.3422,106.6361,106.2503,106.3238,107639.0
2019-02-26 09:30:00,115.83,116.49,115.69,115.9,142789.0,106.3881,106.9943,106.2595,106.4524,142789.0
2019-02-26 10:00:00,115.91,116.44,115.86,116.43,123682.0,106.4616,106.9484,106.4157,106.9392,123682.0
2019-02-26 10:30:00,116.44,116.44,115.78,115.86,86142.0,106.9484,106.9484,106.3422,106.4157,86142.0
2019-02-26 11:00:00,115.86,116.37,115.8,116.3,59800.0,106.4157,106.8841,106.3606,106.8198,59800.0
2019-02-26 11:30:00,116.34,116.55,116.25,116.42,46683.0,106.8565,107.0494,106.7739,106.93,46683.0
2019-02-26 12:00:00,116.43,116.49,116.14,116.31,34721.0,106.9392,106.9943,106.6728,106.829,34721.0
2019-02-26 12:30:00,116.33,116.38,115.78,115.78,97003.0,106.8474,106.8933,106.3422,106.3422,97003.0
2019-02-26 13:00:00,115.8,116.06,115.78,116.02,33757.0,106.3606,106.5994,106.3422,106.5626,33757.0
2019-02-26 13:30:00,116.01,116.11,115.88,116.08,38864.0,106.5534,106.6453,106.434,106.6177,38864.0
2019-02-26 14:00:00,116.11,116.22,115.98,116.12,41228.0,106.6453,106.7463,106.5259,106.6545,41228.0
2019-02-26 14:30:00,116.12,116.47,116.11,116.23,44429.0,106.6545,106.9759,106.6453,106.7555,44429.0
2019-02-26 15:00:00,116.24,116.55,116.24,116.39,51168.0,106.7647,107.0494,106.7647,106.9025,51168.0
2019-02-26 15:30:00,116.4,116.46,116.06,116.12,136270.0,106.9117,106.9668,106.5994,106.6545,136270.0
2019-02-27 09:30:00,115.53,115.77,114.21,114.5,155811.0,106.1126,106.333,104.9002,105.1665,155811.0
2019-02-27 10:00:00,114.47,114.51,113.38,113.49,237129.0,105.139,105.1757,104.1378,104.2389,237129.0
2019-02-27 10:30:00,113.46,113.9,112.7,113.53,120098.0,104.2113,104.6154,103.5133,104.2756,120098.0
2019-02-27 11:00:00,113.56,113.84,113.4,113.72,45881.0,104.3032,104.5603,104.1562,104.4501,45881.0
2019-02-27 11:30:00,113.68,114.3,113.68,113.8,48256.0,104.4134,104.9828,104.4134,104.5236,48256.0
2019-02-27 12:00:00,113.8,114.07,113.77,114.03,40391.0,104.5236,104.7716,104.496,104.7348,40391.0
2019-02-27 12:30:00,114.04,114.24,113.91,113.93,38765.0,104.744,104.9277,104.6246,104.643,38765.0
2019-02-27 13:00:00,113.93,114.27,113.86,114.2,26418.0,104.643,104.9553,104.5787,104.891,26418.0
2019-02-27 13:30:00,114.2,114.34,113.98,114.28,48196.0,104.891,105.0196,104.6889,104.9645,48196.0
2019-02-27 14:00:00,114.31,114.59,114.16,114.46,54161.0,104.992,105.2492,104.8542,105.1298,54161.0
2019-02-27 14:30:00,114.49,114.79,114.47,114.5,61986.0,105.1573,105.4329,105.139,105.1665,61986.0
2019-02-27 15:00:00,114.48,114.68,114.42,114.6,73756.0,105.1482,105.3319,105.0931,105.2584,73756.0
2019-02-27 15:30:00,114.58,114.9,114.46,114.9,210880.0,105.24,105.5339,105.1298,105.5339,210880.0
2019-02-28 09:30:00,114.18,114.56,113.7,114.31,117206.0,104.8726,105.2216,104.4317,104.992,117206.0
2019-02-28 10:00:00,114.29,114.31,113.73,114.07,37475.0,104.9736,104.992,104.4593,104.7716,37475.0
2019-02-28 10:30:00,114.1,114.46,114.08,114.33,62379.0,104.7991,105.1298,104.7808,105.0104,62379.0
2019-02-28 11:00:00,114.35,114.49,114.21,114.28,102508.0,105.0288,105.1573,104.9002,104.9645,102508.0
2019-02-28 11:30:00,114.3,114.83,114.27,114.8,77765.0,104.9828,105.4696,104.9553,105.4421,77765.0
2019-02-28 12:00:00,114.79,115.34,114.75,115.32,42203.0,105.4329,105.9381,105.3962,105.9197,42203.0
2019-02-28 12:30:00,115.35,115.49,115.25,115.46,29796.0,105.9472,106.0758,105.8554,106.0483,29796.0
2019-02-28 13:00:00,115.48,115.6,115.3,115.48,47059.0,106.0666,106.1769,105.9013,106.0666,47059.0
2019-02-28 13:30:00,115.47,115.65,115.31,115.37,46471.0,106.0575,106.2228,105.9105,105.9656,46471.0
2019-02-28 14:00:00,115.36,115.5,115.32,115.46,40123.0,105.9564,106.085,105.9197,106.0483,40123.0
2019-02-28 14:30:00,115.46,115.47,115.31,115.41,45779.0,106.0483,106.0575,105.9105,106.0024,45779.0
2019-02-28 15:00:00,115.43,115.5,115.34,115.48,40708.0,106.0207,106.085,105.9381,106.0666,40708.0
2019-02-28 15:30:00,115.48,115.67,115.15,115.48,217786.0,106.0666,106.2412,105.7635,106.0666,217786.0
2019-03-01 09:30:00,116.64,117.63,116.54,116.92,77925.0,107.1321,108.0414,107.0402,107.3893,77925.0
2019-03-01 10:00:00,116.82,116.83,115.79,115.97,48429.0,107.2974,107.3066,106.3514,106.5167,48429.0
2019-03-01 10:30:00,116.03,116.14,115.78,115.84,45444.0,106.5718,106.6728,106.3422,106.3973,45444.0
2019-03-01 11:00:00,115.94,115.99,115.47,115.72,41814.0,106.4891,106.5351,106.0575,106.2871,41814.0
2019-03-01 11:30:00,115.8,115.89,115.2,115.6,44549.0,106.3606,106.4432,105.8095,106.1769,44549.0
2019-03-01 12:00:00,115.58,116.18,115.56,116.18,31235.0,106.1585,106.7096,106.1401,106.7096,31235.0
2019-03-01 12:30:00,116.23,116.36,116.11,116.34,24684.0,106.7555,106.8749,106.6453,106.8565,24684.0
2019-03-01 13:00:00,116.33,116.53,116.22,116.41,49639.0,106.8474,107.0311,106.7463,106.9208,49639.0
2019-03-01 13:30:00,116.44,116.48,116.14,116.14,30376.0,106.9484,106.9851,106.6728,106.6728,30376.0
2019-03-01 14:00:00,116.17,116.74,116.17,116.73,49799.0,106.7004,107.2239,106.7004,107.2148,49799.0
2019-03-01 14:30:00,116.74,116.81,116.26,116.29,57800.0,107.2239,107.2882,106.7831,106.8106,57800.0
2019-03-01 15:00:00,116.3,116.32,115.89,116.02,53223.0,106.8198,106.8382,106.4432,106.5626,53223.0
2019-03-01 15:30:00,116.03,116.27,115.73,115.79,164550.0,106.5718,106.7922,106.2963,106.3514,164550.0
2019-03-04 09:30:00,116.94,117.75,115.99,117.21,75936.0,107.4076,108.1516,106.5351,107.6556,75936.0
2019-03-04 10:00:00,117.16,117.64,117.05,117.54,93859.0,107.6097,108.0506,107.5087,107.9587,93859.0
2019-03-04 10:30:00,117.59,117.64,117.01,117.12,56222.0,108.0046,108.0506,107.4719,107.573,56222.0
2019-03-04 11:00:00,117.09,117.24,116.9,116.98,49795.0,107.5454,107.6832,107.3709,107.4444,49795.0
2019-03-04 11:30:00,117.0,117.04,116.06,116.14,58838.0,107.4627,107.4995,106.5994,106.6728,58838.0
2019-03-04 12:00:00,116.14,116.27,115.29,115.63,45745.0,106.6728,106.7922,105.8921,106.2044,45745.0
2019-03-04 12:30:00,115.59,115.77,115.47,115.67,30029.0,106.1677,106.333,106.0575,106.2412,30029.0
2019-03-04 13:00:00,115.69,115.96,115.38,115.93,27764.0,106.2595,106.5075,105.9748,106.48,27764.0
2019-03-04 13:30:00,115.92,116.36,115.81,116.27,32719.0,106.4708,106.8749,106.3697,106.7922,32719.0
2019-03-04 14:00:00,116.3,116.42,116.06,116.4,34023.0,106.8198,106.93,106.5994,106.9117,34023.0
2019-03-04 14:30:00,116.43,116.43,116.0,116.13,43563.0,106.9392,106.9392,106.5443,106.6637,43563.0
2019-03-04 15:00:00,116.14,116.49,116.01,116.39,67521.0,106.6728,106.9943,106.5534,106.9025,67521.0
2019-03-04 15:30:00,116.38,116.76,116.31,116.7,134428.0,106.8933,107.2423,106.829,107.1872,134428.0
2019-03-05 09:30:00,115.89,116.58,115.49,116.38,120189.0,106.4432,107.077,106.0758,106.8933,120189.0
2019-03-05 10:00:00,116.47,116.85,116.0,116.04,52052.0,106.9759,107.325,106.5443,106.581,52052.0
2019-03-05 10:30:00,116.1,116.5,116.1,116.46,110325.0,106.6361,107.0035,106.6361,106.9668,110325.0
2019-03-05 11:00:00,116.46,116.8,116.44,116.55,102922.0,106.9668,107.279,106.9484,107.0494,102922.0
2019-03-05 11:30:00,116.5,116.74,116.07,116.22,54793.0,107.0035,107.2239,106.6086,106.7463,54793.0
2019-03-05 12:00:00,116.18,116.38,116.1,116.1,23354.0,106.7096,106.8933,106.6361,106.6361,23354.0
2019-03-05 12:30:00,116.1,116.19,115.91,116.07,21248.0,106.6361,106.7188,106.4616,106.6086,21248.0
2019-03-05 13:00:00,116.07,116.29,115.99,115.99,24744.0,106.6086,106.8106,106.5351,106.5351,24744.0
2019-03-05 13:30:00,115.99,116.08,115.73,115.75,26043.0,106.5351,106.6177,106.2963,106.3146,26043.0
2019-03-05 14:00:00,115.75,115.89,115.66,115.7,31098.0,106.3146,106.4432,106.232,106.2687,31098.0
2019-03-05 14:30:00,115.71,115.94,115.34,115.85,102858.0,106.2779,106.4891,105.9381,106.4065,102858.0
2019-03-05 15:00:00,115.86,116.01,115.55,115.55,82232.0,106.4157,106.5534,106.1309,106.1309,82232.0
2019-03-05 15:30:00,115.57,115.81,115.24,115.24,200677.0,106.1493,106.3697,105.8462,105.8462,200677.0
2019-03-06 09:30:00,115.43,115.49,114.18,114.63,147430.0,106.0207,106.0758,104.8726,105.2859,147430.0
2019-03-06 10:00:00,114.55,114.69,114.2,114.33,97156.0,105.2125,105.341,104.891,105.0104,97156.0
2019-03-06 10:30:00,114.37,115.22,114.26,115.22,206739.0,105.0471,105.8278,104.9461,105.8278,206739.0
2019-03-06 11:00:00,115.19,115.62,115.1,115.49,113154.0,105.8003,106.1952,105.7176,106.0758,113154.0
2019-03-06 11:30:00,115.5,115.74,114.88,114.91,215859.0,106.085,106.3055,105.5156,105.5431,215859.0
2019-03-06 12:00:00,114.95,115.07,114.64,114.66,25749.0,105.5798,105.6901,105.2951,105.3135,25749.0
2019-03-06 12:30:00,114.66,115.1,114.65,114.92,75606.0,105.3135,105.7176,105.3043,105.5523,75606.0
2019-03-06 13:00:00,114.89,115.01,114.68,114.93,54418.0,105.5247,105.635,105.3319,105.5615,54418.0
2019-03-06 13:30:00,114.95,115.24,114.87,115.03,30862.0,105.5798,105.8462,105.5064,105.6533,30862.0
2019-03-06 14:00:00,115.01,115.06,114.7,114.73,32373.0,105.635,105.6809,105.3502,105.3778,32373.0
2019-03-06 14:30:00,114.73,114.82,114.42,114.69,36018.0,105.3778,105.4604,105.0931,105.341,36018.0
2019-03-06 15:00:00,114.66,114.75,114.37,114.69,46422.0,105.3135,105.3962,105.0471,105.341,46422.0
2019-03-06 15:30:00,114.69,114.9,114.41,114.49,136932.0,105.341,105.5339,105.0839,105.1573,136932.0
2019-03-07 09:30:00,115.05,115.12,113.29,114.2,160988.0,105.6717,105.736,104.0552,104.891,160988.0
2019-03-07 10:00:00,114.22,114.66,114.12,114.64,82323.0,104.9094,105.3135,104.8175,105.2951,82323.0
2019-03-07 10:30:00,114.6,114.97,114.46,114.65,106381.0,105.2584,105.5982,105.1298,105.3043,106381.0
2019-03-07 11:00:00,114.65,115.16,114.53,115.09,88608.0,105.3043,105.7727,105.1941,105.7084,88608.0
2019-03-07 11:30:00,115.1,115.39,114.94,115.02,50776.0,105.7176,105.984,105.5707,105.6441,50776.0
2019-03-07 12:00:00,114.97,115.35,114.92,115.27,52754.0,105.5982,105.9472,105.5523,105.8738,52754.0
2019-03-07 12:30:00,115.25,115.53,115.1,115.49,50268.0,105.8554,106.1126,105.7176,106.0758,50268.0
2019-03-07 13:00:00,115.47,115.64,115.26,115.35,82449.0,106.0575,106.2136,105.8646,105.9472,82449.0
2019-03-07 13:30:00,115.36,115.37,114.91,114.93,53249.0,105.9564,105.9656,105.5431,105.5615,53249.0
2019-03-07 14:00:00,114.93,115.06,114.62,114.91,52117.0,105.5615,105.6809,105.2767,105.5431,52117.0
2019-03-07 14:30:00,114.9,114.91,114.42,114.46,64062.0,105.5339,105.5431,105.0931,105.1298,64062.0
2019-03-07 15:00:00,114.45,114.66,114.18,114.45,67173.0,105.1206,105.3135,104.8726,105.1206,67173.0
2019-03-07 15:30:00,114.45,114.8,114.37,114.62,145215.0,105.1206,105.4421,105.0471,105.2767,145215.0
2019-03-08 09:30:00,113.03,113.76,112.41,113.42,160037.0,103.8164,104.4869,103.2469,104.1746,160037.0
2019-03-08 10:00:00,113.4,113.52,112.9,113.4,67467.0,104.1562,104.2664,103.697,104.1562,67467.0
2019-03-08 10:30:00,113.4,114.11,113.29,113.89,57291.0,104.1562,104.8083,104.0552,104.6063,57291.0
2019-03-08 11:00:00,113.89,114.32,113.84,114.1,38354.0,104.6063,105.0012,104.5603,104.7991,38354.0
2019-03-08 11:30:00,114.05,114.19,113.74,113.89,25468.0,104.7532,104.8818,104.4685,104.6063,25468.0
2019-03-08 12:00:00,113.89,113.93,113.64,113.72,27099.0,104.6063,104.643,104.3766,104.4501,27099.0
2019-03-08 12:30:00,113.77,113.94,113.6,113.68,18251.0,104.496,104.6522,104.3399,104.4134,18251.0
2019-03-08 13:00:00,113.7,113.79,113.47,113.67,59055.0,104.4317,104.5144,104.2205,104.4042,59055.0
2019-03-08 13:30:00,113.66,114.02,113.48,113.72,85662.0,104.395,104.7257,104.2297,104.4501,85662.0
2019-03-08 14:00:00,113.74,113.8,113.54,113.76,43912.0,104.4685,104.5236,104.2848,104.4869,43912.0
2019-03-08 14:30:00,113.77,114.17,113.77,114.0,39366.0,104.496,104.8634,104.496,104.7073,39366.0
2019-03-08 15:00:00,113.99,114.1,113.55,113.56,81688.0,104.6981,104.7991,104.294,104.3032,81688.0
2019-03-08 15:30:00,113.55,114.13,113.53,113.96,153865.0,104.294,104.8267,104.2756,104.6705,153865.0
2019-03-11 09:30:00,114.82,116.07,114.7,115.94,117963.0,105.4604,106.6086,105.3502,106.4891,117963.0
2019-03-11 10:00:00,115.96,116.21,115.6,115.63,50149.0,106.5075,106.7371,106.1769,106.2044,50149.0
2019-03-11 10:30:00,115.68,116.3,115.52,116.22,51436.0,106.2503,106.8198,106.1034,106.7463,51436.0
2019-03-11 11:00:00,116.21,116.8,116.13,116.72,69404.0,106.7371,107.279,106.6637,107.2056,69404.0
2019-03-11 11:30:00,116.74,116.89,116.43,116.63,48556.0,107.2239,107.3617,106.9392,107.1229,48556.0
2019-03-11 12:00:00,116.65,116.88,116.41,116.44,46950.0,107.1413,107.3525,106.9208,106.9484,46950.0
2019-03-11 12:30:00,116.43,116.84,116.42,116.77,41694.0,106.9392,107.3158,106.93,107.2515,41694.0
2019-03-11 13:00:00,116.78,117.16,116.77,117.12,42874.0,107.2607,107.6097,107.2515,107.573,42874.0
2019-03-11 13:30:00,117.13,117.32,116.95,117.07,40391.0,107.5821,107.7567,107.4168,107.527,40391.0
2019-03-11 14:00:00,117.04,117.04,116.62,116.73,35037.0,107.4995,107.4995,107.1137,107.2148,35037.0
2019-03-11 14:30:00,116.73,116.9,116.51,116.67,43729.0,107.2148,107.3709,107.0127,107.1596,43729.0
2019-03-11 15:00:00,116.66,116.87,116.56,116.71,48133.0,107.1505,107.3433,107.0586,107.1964,48133.0
2019-03-11 15:30:00,116.7,116.96,116.47,116.94,222316.0,107.1872,107.426,106.9759,107.4076,222316.0
2019-03-12 09:30:00,117.43,117.45,116.17,116.85,113335.0,107.8577,107.8761,106.7004,107.325,113335.0
2019-03-12 10:00:00,116.91,117.4,116.82,117.04,71066.0,107.3801,107.8301,107.2974,107.4995,71066.0
2019-03-12 10:30:00,117.05,117.58,116.9,117.29,75554.0,107.5087,107.9955,107.3709,107.7291,75554.0
2019-03-12 11:00:00,117.23,117.36,116.65,116.7,52077.0,107.674,107.7934,107.1413,107.1872,52077.0
2019-03-12 11:30:00,116.7,117.54,116.63,117.47,70524.0,107.1872,107.9587,107.1229,107.8944,70524.0
2019-03-12 12:00:00,117.46,117.54,117.29,117.34,101556.0,107.8852,107.9587,107.7291,107.775,101556.0
2019-03-12 12:30:00,117.35,117.83,117.25,117.29,134827.0,107.7842,108.2251,107.6924,107.7291,134827.0
2019-03-12 13:00:00,117.31,117.41,117.06,117.19,36662.0,107.7475,107.8393,107.5179,107.6373,36662.0
2019-03-12 13:30:00,117.18,117.54,117.1,117.44,22431.0,107.6281,107.9587,107.5546,107.8669,22431.0
2019-03-12 14:00:00,117.39,117.64,117.2,117.25,41819.0,107.821,108.0506,107.6464,107.6924,41819.0
2019-03-12 14:30:00,117.3,117.32,117.02,117.22,33768.0,107.7383,107.7567,107.4811,107.6648,33768.0
2019-03-12 15:00:00,117.2,117.21,116.64,116.76,66239.0,107.6464,107.6556,107.1321,107.2423,66239.0
2019-03-12 15:30:00,116.74,116.86,116.5,116.7,149616.0,107.2239,107.3342,107.0035,107.1872,149616.0
2019-03-13 09:30:00,117.39,117.55,116.23,116.47,58312.0,107.821,107.9679,106.7555,106.9759,58312.0
2019-03-13 10:00:00,116.44,116.61,116.17,116.17,40710.0,106.9484,107.1045,106.7004,106.7004,40710.0
2019-03-13 10:30:00,116.23,116.71,116.17,116.67,44407.0,106.7555,107.1964,106.7004,107.1596,44407.0
2019-03-13 11:00:00,116.66,117.47,116.65,117.28,58192.0,107.1505,107.8944,107.1413,107.7199,58192.0
2019-03-13 11:30:00,117.29,117.46,117.09,117.34,34589.0,107.7291,107.8852,107.5454,107.775,34589.0
2019-03-13 12:00:00,117.34,117.4,117.01,117.26,39533.0,107.775,107.8301,107.4719,107.7015,39533.0
2019-03-13 12:30:00,117.22,117.33,117.15,117.23,29090.0,107.6648,107.7658,107.6005,107.674,29090.0
2019-03-13 13:00:00,117.28,117.52,117.23,117.49,35131.0,107.7199,107.9404,107.674,107.9128,35131.0
2019-03-13 13:30:00,117.5,117.84,117.5,117.84,38819.0,107.922,108.2343,107.922,108.2343,38819.0
2019-03-13 14:00:00,117.82,118.22,117.82,117.86,71201.0,108.2159,108.5833,108.2159,108.2526,71201.0
2019-03-13 14:30:00,117.82,117.87,117.28,117.28,61475.0,108.2159,108.2618,107.7199,107.7199,61475.0
2019-03-13 15:00:00,117.25,117.29,116.91,117.14,66878.0,107.6924,107.7291,107.3801,107.5913,66878.0
2019-03-13 15:30:00,117.12,117.35,116.8,116.89,197913.0,107.573,107.7842,107.279,107.3617,197913.0
2019-03-14 09:30:00,116.81,118.62,116.81,118.28,79341.0,107.2882,108.9507,107.2882,108.6384,79341.0
2019-03-14 10:00:00,118.27,118.27,116.95,117.11,133963.0,108.6292,108.6292,107.4168,107.5638,133963.0
2019-03-14 10:30:00,117.11,117.16,116.54,116.62,59304.0,107.5638,107.6097,107.0402,107.1137,59304.0
2019-03-14 11:00:00,116.67,117.05,116.65,116.83,31860.0,107.1596,107.5087,107.1413,107.3066,31860.0
2019-03-14 11:30:00,116.82,117.06,116.73,117.06,29869.0,107.2974,107.5179,107.2148,107.5179,29869.0
2019-03-14 12:00:00,117.02,117.38,116.96,117.38,33016.0,107.4811,107.8118,107.426,107.8118,33016.0
2019-03-14 12:30:00,117.4,117.49,117.1,117.22,29284.0,107.8301,107.9128,107.5546,107.6648,29284.0
2019-03-14 13:00:00,117.22,117.34,117.01,117.1,42633.0,107.6648,107.775,107.4719,107.5546,42633.0
2019-03-14 13:30:00,117.14,117.37,117.09,117.2,51274.0,107.5913,107.8026,107.5454,107.6464,51274.0
2019-03-14 14:00:00,117.21,117.42,117.19,117.27,41268.0,107.6556,107.8485,107.6373,107.7107,41268.0
2019-03-14 14:30:00,117.27,117.35,117.06,117.26,61617.0,107.7107,107.7842,107.5179,107.7015,61617.0
2019-03-14 15:00:00,117.28,117.5,117.23,117.31,50897.0,107.7199,107.922,107.674,107.7475,50897.0
2019-03-14 15:30:00,117.33,117.63,117.09,117.19,200160.0,107.7658,108.0414,107.5454,107.6373,200160.0
2019-03-15 09:30:00,118.09,120.32,117.84,119.93,322075.0,108.4639,110.5121,108.2343,110.1539,322075.0
2019-03-15 10:00:00,119.99,120.31,119.46,119.53,75992.0,110.209,110.5029,109.7222,109.7865,75992.0
2019-03-15 10:30:00,119.56,120.06,119.19,119.36,80232.0,109.8141,110.2733,109.4742,109.6304,80232.0
2019-03-15 11:00:00,119.36,119.5,119.0,119.03,62855.0,109.6304,109.759,109.2997,109.3273,62855.0
2019-03-15 11:30:00,119.08,119.26,118.83,119.1,56520.0,109.3732,109.5385,109.1436,109.3916,56520.0
2019-03-15 12:00:00,119.1,119.26,118.91,119.2,37630.0,109.3916,109.5385,109.217,109.4834,37630.0
2019-03-15 12:30:00,119.18,119.2,118.83,118.88,24026.0,109.465,109.4834,109.1436,109.1895,24026.0
2019-03-15 13:00:00,118.9,119.06,118.9,118.98,25014.0,109.2079,109.3548,109.2079,109.2813,25014.0
2019-03-15 13:30:00,118.98,119.49,118.97,119.35,67436.0,109.2813,109.7498,109.2722,109.6212,67436.0
2019-03-15 14:00:00,119.35,119.35,119.05,119.15,96646.0,109.6212,109.6212,109.3456,109.4375,96646.0
2019-03-15 14:30:00,119.15,119.3,119.0,119.01,67911.0,109.4375,109.5753,109.2997,109.3089,67911.0
2019-03-15 15:00:00,118.98,119.34,118.91,119.09,61415.0,109.2813,109.612,109.217,109.3824,61415.0
2019-03-15 15:30:00,119.08,119.85,118.81,119.68,378333.0,109.3732,110.0804,109.1252,109.9243,378333.0
2019-03-18 09:30:00,119.89,121.68,119.39,121.37,224329.0,110.1172,111.7613,109.6579,111.4765,224329.0
2019-03-18 10:00:00,121.38,121.61,120.87,120.97,93881.0,111.4857,111.697,111.0173,111.1091,93881.0
2019-03-18 10:30:00,120.99,121.25,120.63,121.24,53489.0,111.1275,111.3663,110.7968,111.3571,53489.0
2019-03-18 11:00:00,121.28,121.28,120.16,120.3,92967.0,111.3939,111.3939,110.3652,110.4937,92967.0
2019-03-18 11:30:00,120.31,120.4,120.04,120.09,93322.0,110.5029,110.5856,110.2549,110.3009,93322.0
2019-03-18 12:00:00,120.11,120.21,119.41,119.63,108743.0,110.3192,110.4111,109.6763,109.8784,108743.0
2019-03-18 12:30:00,119.6,120.06,119.59,119.92,22026.0,109.8508,110.2733,109.8416,110.1447,22026.0
2019-03-18 13:00:00,119.95,120.08,119.83,119.91,24301.0,110.1723,110.2917,110.0621,110.1355,24301.0
2019-03-18 13:30:00,119.93,119.93,119.56,119.66,23907.0,110.1539,110.1539,109.8141,109.9059,23907.0
2019-03-18 14:00:00,119.67,119.71,119.46,119.65,23731.0,109.9151,109.9518,109.7222,109.8967,23731.0
2019-03-18 14:30:00,119.63,119.81,119.55,119.73,35341.0,109.8784,110.0437,109.8049,109.9702,35341.0
2019-03-18 15:00:00,119.74,119.77,119.36,119.41,39948.0,109.9794,110.0069,109.6304,109.6763,39948.0
2019-03-18 15:30:00,119.4,119.95,119.38,119.92,214616.0,109.6671,110.1723,109.6487,110.1447,214616.0
2019-03-19 09:30:00,119.99,120.49,119.85,120.04,72879.0,110.209,110.6683,110.0804,110.2549,72879.0
2019-03-19 10:00:00,120.1,120.83,120.06,120.63,22640.0,110.31,110.9805,110.2733,110.7968,22640.0
2019-03-19 10:30:00,120.68,120.88,120.55,120.59,44035.0,110.8428,111.0265,110.7234,110.7601,44035.0
2019-03-19 11:00:00,120.56,120.99,120.56,120.65,51473.0,110.7325,111.1275,110.7325,110.8152,51473.0
2019-03-19 11:30:00,120.66,120.68,120.32,120.5,44230.0,110.8244,110.8428,110.5121,110.6774,44230.0
2019-03-19 12:00:00,120.52,120.84,120.52,120.72,18710.0,110.6958,110.9897,110.6958,110.8795,18710.0
2019-03-19 12:30:00,120.68,120.72,119.77,120.31,54927.0,110.8428,110.8795,110.0069,110.5029,54927.0
2019-03-19 13:00:00,120.29,120.4,120.2,120.23,32293.0,110.4846,110.5856,110.4019,110.4294,32293.0
2019-03-19 13:30:00,120.26,120.31,119.91,119.91,32978.0,110.457,110.5029,110.1355,110.1355,32978.0
2019-03-19 14:00:00,119.92,120.34,119.92,120.29,25772.0,110.1447,110.5305,110.1447,110.4846,25772.0
2019-03-19 14:30:00,120.26,120.45,120.19,120.22,26343.0,110.457,110.6315,110.3927,110.4203,26343.0
2019-03-19 15:00:00,120.25,120.44,119.79,119.91,36215.0,110.4478,110.6223,110.0253,110.1355,36215.0
2019-03-19 15:30:00,119.89,120.18,119.8,120.16,122163.0,110.1172,110.3835,110.0345,110.3652,122163.0
2019-03-20 09:30:00,120.33,120.75,119.44,119.45,38379.0,110.5213,110.9071,109.7038,109.713,38379.0
2019-03-20 10:00:00,119.61,119.93,119.48,119.67,31216.0,109.86,110.1539,109.7406,109.9151,31216.0
2019-03-20 10:30:00,119.69,119.9,119.17,119.82,38296.0,109.9335,110.1263,109.4559,110.0529,38296.0
2019-03-20 11:00:00,119.84,119.96,119.31,119.39,22499.0,110.0712,110.1815,109.5844,109.6579,22499.0
2019-03-20 11:30:00,119.41,119.56,119.1,119.21,26207.0,109.6763,109.8141,109.3916,109.4926,26207.0
2019-03-20 12:00:00,119.28,119.59,119.2,119.42,21073.0,109.5569,109.8416,109.4834,109.6855,21073.0
2019-03-20 12:30:00,119.4,119.55,119.04,119.48,51806.0,109.6671,109.8049,109.3365,109.7406,51806.0
2019-03-20 13:00:00,119.6,119.74,119.6,119.69,13213.0,109.8508,109.9794,109.8508,109.9335,13213.0
2019-03-20 13:30:00,119.71,119.86,119.56,119.86,17351.0,109.9518,110.0896,109.8141,110.0896,17351.0
2019-03-20 14:00:00,119.85,120.71,119.85,120.66,41943.0,110.0804,110.8703,110.0804,110.8244,41943.0
2019-03-20 14:30:00,120.69,120.88,120.48,120.58,40071.0,110.852,111.0265,110.6591,110.7509,40071.0
2019-03-20 15:00:00,120.64,120.78,120.13,120.2,61848.0,110.806,110.9346,110.3376,110.4019,61848.0
2019-03-20 15:30:00,120.19,120.24,119.72,119.93,162551.0,110.3927,110.4386,109.961,110.1539,162551.0
2019-03-21 09:30:00,120.04,122.18,119.98,122.12,76652.0,110.2549,112.2205,110.1998,112.1654,76652.0
2019-03-21 10:00:00,122.04,122.68,122.04,122.56,40979.0,112.0919,112.6797,112.0919,112.5695,40979.0
2019-03-21 10:30:00,122.58,123.11,122.55,122.76,66242.0,112.5879,113.0747,112.5603,112.7532,66242.0
2019-03-21 11:00:00,122.76,123.38,122.7,123.22,59304.0,112.7532,113.3227,112.6981,113.1757,59304.0
2019-03-21 11:30:00,123.24,123.76,123.14,123.55,63505.0,113.1941,113.6717,113.1022,113.4788,63505.0
2019-03-21 12:00:00,123.54,123.61,123.09,123.11,40037.0,113.4696,113.5339,113.0563,113.0747,40037.0
2019-03-21 12:30:00,123.14,123.48,123.03,123.32,29042.0,113.1022,113.4145,113.0012,113.2676,29042.0
2019-03-21 13:00:00,123.33,123.7,123.28,123.69,29465.0,113.2768,113.6166,113.2308,113.6074,29465.0
2019-03-21 13:30:00,123.74,123.86,123.5,123.54,30443.0,113.6533,113.7635,113.4329,113.4696,30443.0
2019-03-21 14:00:00,123.55,124.3,123.54,124.28,116162.0,113.4788,114.1677,113.4696,114.1493,116162.0
2019-03-21 14:30:00,124.28,124.68,124.21,124.36,63634.0,114.1493,114.5167,114.085,114.2228,63634.0
2019-03-21 15:00:00,124.38,124.64,124.15,124.17,60041.0,114.2412,114.48,114.0299,114.0483,60041.0
2019-03-21 15:30:00,124.19,124.31,123.76,123.8,109029.0,114.0666,114.1769,113.6717,113.7084,109029.0
2019-03-22 09:30:00,122.95,123.93,122.63,122.75,191923.0,112.9277,113.8278,112.6338,112.744,191923.0
2019-03-22 10:00:00,122.8,123.25,122.56,122.56,41369.0,112.79,113.2033,112.5695,112.5695,41369.0
2019-03-22 10:30:00,122.65,122.86,122.22,122.3,42262.0,112.6522,112.8451,112.2572,112.3307,42262.0
2019-03-22 11:00:00,122.23,122.65,122.11,122.29,56473.0,112.2664,112.6522,112.1562,112.3215,56473.0
2019-03-22 11:30:00,122.2,122.39,121.31,121.35,68092.0,112.2389,112.4134,111.4214,111.4582,68092.0
2019-03-22 12:00:00,121.37,121.64,121.05,121.13,51791.0,111.4765,111.7245,111.1826,111.2561,51791.0
2019-03-22 12:30:00,121.08,121.42,120.8,121.38,36681.0,111.2102,111.5224,110.953,111.4857,36681.0
2019-03-22 13:00:00,121.32,121.67,121.07,121.1,20889.0,111.4306,111.7521,111.201,111.2285,20889.0
2019-03-22 13:30:00,121.1,121.21,120.58,120.69,28065.0,111.2285,111.3296,110.7509,110.852,28065.0
2019-03-22 14:00:00,120.71,121.2,120.63,120.89,47489.0,110.8703,111.3204,110.7968,111.0356,47489.0
2019-03-22 14:30:00,120.87,121.05,120.59,121.0,62770.0,111.0173,111.1826,110.7601,111.1367,62770.0
2019-03-22 15:00:00,121.0,121.18,120.62,120.62,45049.0,111.1367,111.302,110.7877,110.7877,45049.0
2019-03-22 15:30:00,120.61,120.86,120.31,120.53,349003.0,110.7785,111.0081,110.5029,110.705,349003.0
2019-03-25 09:30:00,120.25,121.0,119.3,119.37,64003.0,110.4478,111.1367,109.5753,109.6396,64003.0
2019-03-25 10:00:00,119.34,119.59,118.78,119.59,32933.0,109.612,109.8416,109.0976,109.8416,32933.0
2019-03-25 10:30:00,119.49,120.24,119.43,119.75,41474.0,109.7498,110.4386,109.6947,109.9886,41474.0
2019-03-25 11:00:00,119.75,120.16,119.41,120.11,34572.0,109.9886,110.3652,109.6763,110.3192,34572.0
2019-03-25 11:30:00,120.03,120.04,119.51,119.51,19736.0,110.2458,110.2549,109.7681,109.7681,19736.0
2019-03-25 12:00:00,119.48,120.03,119.41,119.78,24252.0,109.7406,110.2458,109.6763,110.0161,24252.0
2019-03-25 12:30:00,119.74,119.79,119.05,119.55,20500.0,109.9794,110.0253,109.3456,109.8049,20500.0
2019-03-25 13:00:00,119.66,119.88,119.47,119.58,30326.0,109.9059,110.108,109.7314,109.8324,30326.0
2019-03-25 13:30:00,119.57,119.67,119.14,119.23,23229.0,109.8232,109.9151,109.4283,109.511,23229.0
2019-03-25 14:00:00,119.35,119.4,118.94,119.1,23792.0,109.6212,109.6671,109.2446,109.3916,23792.0
2019-03-25 14:30:00,119.1,119.5,119.1,119.41,25472.0,109.3916,109.759,109.3916,109.6763,25472.0
2019-03-25 15:00:00,119.51,119.67,119.38,119.55,42839.0,109.7681,109.9151,109.6487,109.8049,42839.0
2019-03-25 15:30:00,119.56,119.66,119.25,119.4,135396.0,109.8141,109.9059,109.5293,109.6671,135396.0
2019-03-26 09:30:00,120.61,121.25,120.07,120.29,76790.0,110.7785,111.3663,110.2825,110.4846,76790.0
2019-03-26 10:00:00,120.27,120.72,120.14,120.62,46664.0,110.4662,110.8795,110.3468,110.7877,46664.0
2019-03-26 10:30:00,120.6,121.1,120.4,120.85,62583.0,110.7693,111.2285,110.5856,110.9989,62583.0
2019-03-26 11:00:00,120.86,120.95,120.07,120.13,18017.0,111.0081,111.0908,110.2825,110.3376,18017.0
2019-03-26 11:30:00,120.09,120.23,119.59,119.75,24004.0,110.3009,110.4294,109.8416,109.9886,24004.0
2019-03-26 12:00:00,119.77,120.13,119.69,119.87,44821.0,110.0069,110.3376,109.9335,110.0988,44821.0
2019-03-26 12:30:00,119.84,119.98,119.25,119.59,51335.0,110.0712,110.1998,109.5293,109.8416,51335.0
2019-03-26 13:00:00,119.66,119.93,119.57,119.74,18567.0,109.9059,110.1539,109.8232,109.9794,18567.0
2019-03-26 13:30:00,119.76,119.81,119.48,119.52,16981.0,109.9978,110.0437,109.7406,109.7773,16981.0
2019-03-26 14:00:00,119.55,119.77,119.41,119.43,25284.0,109.8049,110.0069,109.6763,109.6947,25284.0
2019-03-26 14:30:00,119.42,119.98,119.36,119.95,28067.0,109.6855,110.1998,109.6304,110.1723,28067.0
2019-03-26 15:00:00,119.95,120.22,119.59,119.59,75476.0,110.1723,110.4203,109.8416,109.8416,75476.0
2019-03-26 15:30:00,119.59,120.11,119.53,120.03,182463.0,109.8416,110.3192,109.7865,110.2458,182463.0
2019-03-27 09:30:00,120.09,120.86,118.68,118.77,91710.0,110.3009,111.0081,109.0058,109.0885,91710.0
2019-03-27 10:00:00,118.84,120.07,118.76,119.96,32170.0,109.1528,110.2825,109.0793,110.1815,32170.0
2019-03-27 10:30:00,119.93,120.0,118.68,118.75,55183.0,110.1539,110.2182,109.0058,109.0701,55183.0
2019-03-27 11:00:00,118.78,118.9,118.19,118.19,61768.0,109.0976,109.2079,108.5557,108.5557,61768.0
2019-03-27 11:30:00,118.09,118.25,117.59,117.71,85522.0,108.4639,108.6108,108.0046,108.1149,85522.0
2019-03-27 12:00:00,117.68,118.19,117.29,117.43,89943.0,108.0873,108.5557,107.7291,107.8577,89943.0
2019-03-27 12:30:00,117.43,117.56,116.7,116.73,99668.0,107.8577,107.9771,107.1872,107.2148,99668.0
2019-03-27 13:00:00,116.75,117.77,116.73,117.74,59041.0,107.2331,108.17,107.2148,108.1424,59041.0
2019-03-27 13:30:00,117.76,117.83,117.38,117.59,41098.0,108.1608,108.2251,107.8118,108.0046,41098.0
2019-03-27 14:00:00,117.62,118.04,117.51,117.86,38131.0,108.0322,108.418,107.9312,108.2526,38131.0
2019-03-27 14:30:00,117.84,117.99,117.46,117.54,50282.0,108.2343,108.372,107.8852,107.9587,50282.0
2019-03-27 15:00:00,117.57,117.97,117.49,117.88,66356.0,107.9863,108.3537,107.9128,108.271,66356.0
2019-03-27 15:30:00,117.86,118.26,117.82,118.1,154745.0,108.2526,108.62,108.2159,108.4731,154745.0
2019-03-28 09:30:00,118.56,118.92,117.96,118.76,44151.0,108.8956,109.2262,108.3445,109.0793,44151.0
2019-03-28 10:00:00,118.83,119.08,118.22,118.24,26005.0,109.1436,109.3732,108.5833,108.6017,26005.0
2019-03-28 10:30:00,118.27,118.34,117.74,117.84,36688.0,108.6292,108.6935,108.1424,108.2343,36688.0
2019-03-28 11:00:00,117.8,117.82,116.59,116.67,67423.0,108.1975,108.2159,107.0862,107.1596,67423.0
2019-03-28 11:30:00,116.71,117.17,116.69,116.76,22099.0,107.1964,107.6189,107.178,107.2423,22099.0
2019-03-28 12:00:00,116.73,116.82,116.43,116.72,43591.0,107.2148,107.2974,106.9392,107.2056,43591.0
2019-03-28 12:30:00,116.72,117.11,116.7,117.03,33765.0,107.2056,107.5638,107.1872,107.4903,33765.0
2019-03-28 13:00:00,117.06,117.55,117.05,117.53,43162.0,107.5179,107.9679,107.5087,107.9495,43162.0
2019-03-28 13:30:00,117.51,117.57,117.19,117.56,9881.0,107.9312,107.9863,107.6373,107.9771,9881.0
2019-03-28 14:00:00,117.52,117.67,117.3,117.34,13436.0,107.9404,108.0781,107.7383,107.775,13436.0
2019-03-28 14:30:00,117.37,117.55,117.26,117.48,16084.0,107.8026,107.9679,107.7015,107.9036,16084.0
2019-03-28 15:00:00,117.47,117.9,117.33,117.65,26239.0,107.8944,108.2894,107.7658,108.0598,26239.0
2019-03-28 15:30:00,117.64,117.88,117.44,117.46,88711.0,108.0506,108.271,107.8669,107.8852,88711.0
2019-03-29 09:30:00,118.75,119.6,118.37,118.65,37337.0,109.0701,109.8508,108.7211,108.9782,37337.0
2019-03-29 10:00:00,118.68,119.05,118.57,118.86,31914.0,109.0058,109.3456,108.9048,109.1711,31914.0
2019-03-29 10:30:00,118.8,118.89,118.12,118.29,34528.0,109.116,109.1987,108.4914,108.6476,34528.0
2019-03-29 11:00:00,118.29,118.56,118.22,118.56,89203.0,108.6476,108.8956,108.5833,108.8956,89203.0
2019-03-29 11:30:00,118.59,118.74,118.46,118.46,47127.0,108.9231,109.0609,108.8037,108.8037,47127.0
2019-03-29 12:00:00,118.45,118.71,118.28,118.47,47571.0,108.7945,109.0334,108.6384,108.8129,47571.0
2019-03-29 12:30:00,118.53,118.68,118.41,118.65,17625.0,108.868,109.0058,108.7578,108.9782,17625.0
2019-03-29 13:00:00,118.62,118.66,118.52,118.59,28156.0,108.9507,108.9874,108.8588,108.9231,28156.0
2019-03-29 13:30:00,118.59,118.81,118.57,118.72,66528.0,108.9231,109.1252,108.9048,109.0425,66528.0
2019-03-29 14:00:00,118.72,118.97,118.7,118.91,26178.0,109.0425,109.2722,109.0242,109.217,26178.0
2019-03-29 14:30:00,118.91,119.12,118.72,119.05,36109.0,109.217,109.4099,109.0425,109.3456,36109.0
2019-03-29 15:00:00,119.09,119.19,118.96,119.12,35879.0,109.3824,109.4742,109.263,109.4099,35879.0
2019-03-29 15:30:00,119.13,119.44,118.91,119.44,206459.0,109.4191,109.7038,109.217,109.7038,206459.0
2019-04-01 09:30:00,119.88,121.21,119.41,120.9,131718.0,110.108,111.3296,109.6763,111.0448,131718.0
2019-04-01 10:00:00,120.91,121.38,120.69,121.04,48636.0,111.054,111.4857,110.852,111.1734,48636.0
2019-04-01 10:30:00,121.13,121.45,120.72,121.16,81060.0,111.2561,111.55,110.8795,111.2836,81060.0
2019-04-01 11:00:00,121.17,121.65,121.05,121.59,54404.0,111.2928,111.7337,111.1826,111.6786,54404.0
2019-04-01 11:30:00,121.55,121.56,121.21,121.28,39195.0,111.6418,111.651,111.3296,111.3939,39195.0
2019-04-01 12:00:00,121.28,121.33,121.03,121.25,45498.0,111.3939,111.4398,111.1642,111.3663,45498.0
2019-04-01 12:30:00,121.27,121.58,121.22,121.58,41019.0,111.3847,111.6694,111.3387,111.6694,41019.0
2019-04-01 13:00:00,121.58,121.7,121.4,121.61,32014.0,111.6694,111.7796,111.5041,111.697,32014.0
2019-04-01 13:30:00,121.62,122.11,121.62,122.1,32159.0,111.7061,112.1562,111.7061,112.147,32159.0
2019-04-01 14:00:00,122.08,122.19,121.9,121.9,33502.0,112.1286,112.2297,111.9633,111.9633,33502.0
2019-04-01 14:30:00,121.99,122.1,121.76,121.94,35266.0,112.046,112.147,111.8347,112.0001,35266.0
2019-04-01 15:00:00,121.9,122.16,121.82,122.08,78432.0,111.9633,112.2021,111.8898,112.1286,78432.0
2019-04-01 15:30:00,122.08,122.26,121.92,122.17,170225.0,112.1286,112.294,111.9817,112.2113,170225.0
2019-04-02 09:30:00,122.72,122.89,121.47,121.49,125908.0,112.7165,112.8726,111.5684,111.5867,125908.0
2019-04-02 10:00:00,121.56,122.09,121.23,122.09,27554.0,111.651,112.1378,111.3479,112.1378,27554.0
2019-04-02 10:30:00,122.17,122.51,122.06,122.06,31104.0,112.2113,112.5236,112.1103,112.1103,31104.0
2019-04-02 11:00:00,122.12,122.16,121.53,122.0,29679.0,112.1654,112.2021,111.6235,112.0552,29679.0
2019-04-02 11:30:00,122.01,122.03,121.66,122.0,19989.0,112.0644,112.0827,111.7429,112.0552,19989.0
2019-04-02 12:00:00,121.97,122.07,121.7,121.73,18031.0,112.0276,112.1195,111.7796,111.8072,18031.0
2019-04-02 12:30:00,121.75,121.82,121.57,121.7,14314.0,111.8255,111.8898,111.6602,111.7796,14314.0
2019-04-02 13:00:00,121.68,121.86,121.56,121.67,18127.0,111.7613,111.9266,111.651,111.7521,18127.0
2019-04-02 13:30:00,121.69,121.81,121.56,121.67,9981.0,111.7704,111.8807,111.651,111.7521,9981.0
2019-04-02 14:00:00,121.67,121.85,121.63,121.81,27797.0,111.7521,111.9174,111.7153,111.8807,27797.0
2019-04-02 14:30:00,121.79,122.0,121.67,121.96,22623.0,111.8623,112.0552,111.7521,112.0184,22623.0
2019-04-02 15:00:00,122.0,122.24,121.93,122.21,40165.0,112.0552,112.2756,111.9909,112.248,40165.0
2019-04-02 15:30:00,122.21,122.22,121.93,121.95,135412.0,112.248,112.2572,111.9909,112.0092,135412.0
2019-04-03 09:30:00,123.3,124.17,122.84,123.64,123240.0,113.2492,114.0483,112.8267,113.5615,123240.0
2019-04-03 10:00:00,123.56,123.63,122.68,123.5,129346.0,113.488,113.5523,112.6797,113.4329,129346.0
2019-04-03 10:30:00,123.52,123.95,123.44,123.68,92330.0,113.4513,113.8462,113.3778,113.5982,92330.0
2019-04-03 11:00:00,123.68,123.89,123.6,123.8,88643.0,113.5982,113.7911,113.5247,113.7084,88643.0
2019-04-03 11:30:00,123.8,124.18,123.78,123.87,54405.0,113.7084,114.0575,113.6901,113.7727,54405.0
2019-04-03 12:00:00,123.86,124.01,123.82,123.9,47170.0,113.7635,113.9013,113.7268,113.8003,47170.0
2019-04-03 12:30:00,123.91,124.06,123.65,123.91,33132.0,113.8095,113.9472,113.5707,113.8095,33132.0
2019-04-03 13:00:00,123.92,124.08,123.83,123.91,35643.0,113.8187,113.9656,113.736,113.8095,35643.0
2019-04-03 13:30:00,123.93,123.96,123.4,123.47,35242.0,113.8278,113.8554,113.341,113.4053,35242.0
2019-04-03 14:00:00,123.45,123.87,123.25,123.79,67516.0,113.387,113.7727,113.2033,113.6993,67516.0
2019-04-03 14:30:00,123.74,124.0,123.68,123.92,92950.0,113.6533,113.8921,113.5982,113.8187,92950.0
2019-04-03 15:00:00,123.91,124.06,123.52,123.74,93759.0,113.8095,113.9472,113.4513,113.6533,93759.0
2019-04-03 15:30:00,123.72,124.2,123.63,124.1,243455.0,113.635,114.0758,113.5523,113.984,243455.0
2019-04-04 09:30:00,123.19,125.26,123.1,124.89,69514.0,113.1482,115.0494,113.0655,114.7096,69514.0
2019-04-04 10:00:00,124.89,125.18,123.9,124.04,40167.0,114.7096,114.9759,113.8003,113.9289,40167.0
2019-04-04 10:30:00,123.99,124.48,123.73,124.48,21999.0,113.883,114.333,113.6441,114.333,21999.0
2019-04-04 11:00:00,124.41,124.42,123.52,123.63,56494.0,114.2687,114.2779,113.4513,113.5523,56494.0
2019-04-04 11:30:00,123.63,123.8,123.4,123.57,63097.0,113.5523,113.7084,113.341,113.4972,63097.0
2019-04-04 12:00:00,123.57,123.65,123.15,123.2,77430.0,113.4972,113.5707,113.1114,113.1573,77430.0
2019-04-04 12:30:00,123.16,123.89,123.12,123.84,50165.0,113.1206,113.7911,113.0839,113.7452,50165.0
2019-04-04 13:00:00,123.81,124.04,123.79,123.83,13294.0,113.7176,113.9289,113.6993,113.736,13294.0
2019-04-04 13:30:00,123.8,123.96,123.75,123.85,9818.0,113.7084,113.8554,113.6625,113.7544,9818.0
2019-04-04 14:00:00,123.85,124.42,123.81,124.24,25191.0,113.7544,114.2779,113.7176,114.1126,25191.0
2019-04-04 14:30:00,124.24,124.31,124.16,124.26,26050.0,114.1126,114.1769,114.0391,114.1309,26050.0
2019-04-04 15:00:00,124.28,124.32,123.81,123.84,30448.0,114.1493,114.1861,113.7176,113.7452,30448.0
2019-04-04 15:30:00,123.86,124.35,123.83,124.0,106198.0,113.7635,114.2136,113.736,113.8921,106198.0
2019-04-05 09:30:00,124.57,125.5,124.04,124.1,53933.0,114.4157,115.2699,113.9289,113.984,53933.0
2019-04-05 10:00:00,124.13,124.64,124.13,124.14,18398.0,114.0115,114.48,114.0115,114.0207,18398.0
2019-04-05 10:30:00,124.14,124.44,123.99,124.01,65641.0,114.0207,114.2963,113.883,113.9013,65641.0
2019-04-05 11:00:00,124.06,124.21,123.81,124.02,52770.0,113.9472,114.085,113.7176,113.9105,52770.0
2019-04-05 11:30:00,123.99,124.17,123.86,123.95,34282.0,113.883,114.0483,113.7635,113.8462,34282.0
2019-04-05 12:00:00,124.0,124.27,123.99,124.27,26004.0,113.8921,114.1401,113.883,114.1401,26004.0
2019-04-05 12:30:00,124.25,124.27,123.84,124.02,25475.0,114.1218,114.1401,113.7452,113.9105,25475.0
2019-04-05 13:00:00,124.05,124.11,123.87,124.02,21234.0,113.9381,113.9932,113.7727,113.9105,21234.0
2019-04-05 13:30:00,124.02,124.23,123.95,124.21,22149.0,113.9105,114.1034,113.8462,114.085,22149.0
2019-04-05 14:00:00,124.19,124.25,124.12,124.19,14060.0,114.0666,114.1218,114.0024,114.0666,14060.0
2019-04-05 14:30:00,124.18,124.28,124.07,124.21,23797.0,114.0575,114.1493,113.9564,114.085,23797.0
2019-04-05 15:00:00,124.22,124.28,124.03,124.21,35211.0,114.0942,114.1493,113.9197,114.085,35211.0
2019-04-05 15:30:00,124.2,124.79,124.12,124.32,107489.0,114.0758,114.6177,114.0024,114.1861,107489.0
2019-04-08 09:30:00,124.0,124.55,123.67,123.93,54222.0,113.8921,114.3973,113.589,113.8278,54222.0
2019-04-08 10:00:00,123.77,123.95,123.24,123.34,14975.0,113.6809,113.8462,113.1941,113.2859,14975.0
2019-04-08 10:30:00,123.32,123.49,123.19,123.33,27533.0,113.2676,113.4237,113.1482,113.2768,27533.0
2019-04-08 11:00:00,123.35,123.71,123.33,123.69,25543.0,113.2951,113.6258,113.2768,113.6074,25543.0
2019-04-08 11:30:00,123.73,124.03,123.65,123.92,28778.0,113.6441,113.9197,113.5707,113.8187,28778.0
2019-04-08 12:00:00,123.93,124.11,123.53,124.03,32360.0,113.8278,113.9932,113.4604,113.9197,32360.0
2019-04-08 12:30:00,124.02,124.13,123.83,123.94,17978.0,113.9105,114.0115,113.736,113.837,17978.0
2019-04-08 13:00:00,124.01,124.05,123.85,124.01,12929.0,113.9013,113.9381,113.7544,113.9013,12929.0
2019-04-08 13:30:00,124.0,124.11,123.81,124.07,19929.0,113.8921,113.9932,113.7176,113.9564,19929.0
2019-04-08 14:00:00,124.08,124.19,123.9,124.16,34125.0,113.9656,114.0666,113.8003,114.0391,34125.0
2019-04-08 14:30:00,124.17,124.35,124.15,124.26,37104.0,114.0483,114.2136,114.0299,114.1309,37104.0
2019-04-08 15:00:00,124.27,124.51,124.26,124.49,46989.0,114.1401,114.3606,114.1309,114.3422,46989.0
2019-04-08 15:30:00,124.47,124.9,124.37,124.72,150847.0,114.3238,114.7188,114.232,114.5534,150847.0
2019-04-09 09:30:00,122.1,123.56,122.06,122.21,165073.0,112.147,113.488,112.1103,112.248,165073.0
2019-04-09 10:00:00,122.18,122.44,121.82,121.96,79897.0,112.2205,112.4593,111.8898,112.0184,79897.0
2019-04-09 10:30:00,122.0,122.12,121.21,121.52,84097.0,112.0552,112.1654,111.3296,111.6143,84097.0
2019-04-09 11:00:00,121.51,121.92,121.43,121.63,50657.0,111.6051,111.9817,111.5316,111.7153,50657.0
2019-04-09 11:30:00,121.63,121.96,121.49,121.89,51468.0,111.7153,112.0184,111.5867,111.9541,51468.0
2019-04-09 12:00:00,121.88,123.0,121.87,122.56,117498.0,111.9449,112.9737,111.9358,112.5695,117498.0
2019-04-09 12:30:00,122.59,122.91,122.55,122.72,55849.0,112.5971,112.891,112.5603,112.7165,55849.0
2019-04-09 13:00:00,122.69,122.7,122.41,122.48,44401.0,112.6889,112.6981,112.4317,112.496,44401.0
2019-04-09 13:30:00,122.48,122.62,122.34,122.49,33845.0,112.496,112.6246,112.3675,112.5052,33845.0
2019-04-09 14:00:00,122.46,122.49,122.22,122.28,36993.0,112.4777,112.5052,112.2572,112.3123,36993.0
2019-04-09 14:30:00,122.28,122.38,122.07,122.09,38545.0,112.3123,112.4042,112.1195,112.1378,38545.0
2019-04-09 15:00:00,122.12,122.37,122.08,122.21,53912.0,112.1654,112.395,112.1286,112.248,53912.0
2019-04-09 15:30:00,122.21,122.25,121.78,122.12,139694.0,112.248,112.2848,111.8531,112.1654,139694.0
2019-04-10 09:30:00,122.02,122.62,121.75,122.29,51856.0,112.0735,112.6246,111.8255,112.3215,51856.0
2019-04-10 10:00:00,122.34,122.57,122.19,122.39,33969.0,112.3675,112.5787,112.2297,112.4134,33969.0
2019-04-10 10:30:00,122.48,122.77,122.41,122.46,38700.0,112.496,112.7624,112.4317,112.4777,38700.0
2019-04-10 11:00:00,122.47,123.1,122.41,123.09,46175.0,112.4869,113.0655,112.4317,113.0563,46175.0
2019-04-10 11:30:00,123.13,123.18,122.69,122.72,18728.0,113.0931,113.139,112.6889,112.7165,18728.0
2019-04-10 12:00:00,122.75,122.93,122.64,122.83,16089.0,112.744,112.9094,112.643,112.8175,16089.0
2019-04-10 12:30:00,122.85,122.92,122.51,122.53,17622.0,112.8359,112.9002,112.5236,112.542,17622.0
2019-04-10 13:00:00,122.53,122.55,122.35,122.37,19398.0,112.542,112.5603,112.3766,112.395,19398.0
2019-04-10 13:30:00,122.4,122.76,122.39,122.74,31119.0,112.4226,112.7532,112.4134,112.7348,31119.0
2019-04-10 14:00:00,122.76,122.9,122.57,122.79,47293.0,112.7532,112.8818,112.5787,112.7808,47293.0
2019-04-10 14:30:00,122.75,123.13,122.62,123.13,38800.0,112.744,113.0931,112.6246,113.0931,38800.0
2019-04-10 15:00:00,123.14,123.62,123.12,123.51,52072.0,113.1022,113.5431,113.0839,113.4421,52072.0
2019-04-10 15:30:00,123.48,123.56,123.1,123.38,119427.0,113.4145,113.488,113.0655,113.3227,119427.0
2019-04-11 09:30:00,124.06,124.16,123.21,123.84,44558.0,113.9472,114.0391,113.1665,113.7452,44558.0
2019-04-11 10:00:00,123.87,124.11,123.59,124.06,38100.0,113.7727,113.9932,113.5156,113.9472,38100.0
2019-04-11 10:30:00,124.03,124.33,123.95,124.14,29131.0,113.9197,114.1952,113.8462,114.0207,29131.0
2019-04-11 11:00:00,124.13,124.38,124.02,124.25,52353.0,114.0115,114.2412,113.9105,114.1218,52353.0
2019-04-11 11:30:00,124.27,124.31,123.73,123.95,85252.0,114.1401,114.1769,113.6441,113.8462,85252.0
2019-04-11 12:00:00,123.95,123.96,123.39,123.57,38288.0,113.8462,113.8554,113.3319,113.4972,38288.0
2019-04-11 12:30:00,123.58,123.62,123.26,123.53,24911.0,113.5064,113.5431,113.2125,113.4604,24911.0
2019-04-11 13:00:00,123.53,123.53,123.04,123.08,65907.0,113.4604,113.4604,113.0104,113.0471,65907.0
2019-04-11 13:30:00,123.09,123.1,122.68,122.75,45425.0,113.0563,113.0655,112.6797,112.744,45425.0
2019-04-11 14:00:00,122.75,122.86,122.46,122.62,35771.0,112.744,112.8451,112.4777,112.6246,35771.0
2019-04-11 14:30:00,122.64,122.72,122.24,122.46,53077.0,112.643,112.7165,112.2756,112.4777,53077.0
2019-04-11 15:00:00,122.46,122.84,122.41,122.57,41696.0,112.4777,112.8267,112.4317,112.5787,41696.0
2019-04-11 15:30:00,122.56,122.99,122.55,122.87,89756.0,112.5695,112.9645,112.5603,112.8542,89756.0
2019-04-12 09:30:00,124.17,124.5,123.6,123.9,47699.0,114.0483,114.3514,113.5247,113.8003,47699.0
2019-04-12 10:00:00,123.9,123.9,123.2,123.51,21040.0,113.8003,113.8003,113.1573,113.4421,21040.0
2019-04-12 10:30:00,123.56,123.63,122.59,122.84,45605.0,113.488,113.5523,112.5971,112.8267,45605.0
2019-04-12 11:00:00,122.83,122.84,122.27,122.37,62969.0,112.8175,112.8267,112.3032,112.395,62969.0
2019-04-12 11:30:00,122.38,122.58,122.12,122.49,30977.0,112.4042,112.5879,112.1654,112.5052,30977.0
2019-04-12 12:00:00,122.52,123.16,122.52,123.15,32042.0,112.5328,113.1206,112.5328,113.1114,32042.0
2019-04-12 12:30:00,123.15,123.31,123.06,123.16,24668.0,113.1114,113.2584,113.0288,113.1206,24668.0
2019-04-12 13:00:00,123.16,123.5,123.12,123.37,25243.0,113.1206,113.4329,113.0839,113.3135,25243.0
2019-04-12 13:30:00,123.4,123.4,122.95,123.0,21945.0,113.341,113.341,112.9277,112.9737,21945.0
2019-04-12 14:00:00,122.98,123.09,122.87,122.99,21347.0,112.9553,113.0563,112.8542,112.9645,21347.0
2019-04-12 14:30:00,123.01,123.47,123.0,123.17,45932.0,112.9828,113.4053,112.9737,113.1298,45932.0
2019-04-12 15:00:00,123.18,123.36,123.04,123.36,43009.0,113.139,113.3043,113.0104,113.3043,43009.0
2019-04-12 15:30:00,123.37,123.49,122.99,123.43,152187.0,113.3135,113.4237,112.9645,113.3686,152187.0
2019-04-15 09:30:00,123.52,123.59,122.51,122.58,58037.0,113.4513,113.5156,112.5236,112.5879,58037.0
2019-04-15 10:00:00,122.62,122.8,121.88,121.88,37228.0,112.6246,112.79,111.9449,111.9449,37228.0
2019-04-15 10:30:00,121.86,121.86,121.3,121.46,43227.0,111.9266,111.9266,111.4122,111.5592,43227.0
2019-04-15 11:00:00,121.53,122.15,121.52,121.93,52097.0,111.6235,112.1929,111.6143,111.9909,52097.0
2019-04-15 11:30:00,121.86,121.91,121.53,121.73,31357.0,111.9266,111.9725,111.6235,111.8072,31357.0
2019-04-15 12:00:00,121.71,121.73,121.3,121.37,33245.0,111.7888,111.8072,111.4122,111.4765,33245.0
2019-04-15 12:30:00,121.39,121.47,121.2,121.26,24663.0,111.4949,111.5684,111.3204,111.3755,24663.0
2019-04-15 13:00:00,121.26,121.7,121.26,121.68,28143.0,111.3755,111.7796,111.3755,111.7613,28143.0
2019-04-15 13:30:00,121.67,121.93,121.64,121.91,28606.0,111.7521,111.9909,111.7245,111.9725,28606.0
2019-04-15 14:00:00,121.9,122.02,121.82,121.96,30839.0,111.9633,112.0735,111.8898,112.0184,30839.0
2019-04-15 14:30:00,121.97,122.19,121.96,122.15,53844.0,112.0276,112.2297,112.0184,112.1929,53844.0
2019-04-15 15:00:00,122.17,122.39,122.0,122.0,52742.0,112.2113,112.4134,112.0552,112.0552,52742.0
2019-04-15 15:30:00,122.02,122.32,121.95,122.25,103599.0,112.0735,112.3491,112.0092,112.2848,103599.0
2019-04-16 09:30:00,122.8,123.46,122.67,123.3,71477.0,112.79,113.3962,112.6706,113.2492,71477.0
2019-04-16 10:00:00,123.33,124.23,123.33,124.2,90380.0,113.2768,114.1034,113.2768,114.0758,90380.0
2019-04-16 10:30:00,124.18,124.2,123.74,124.1,67095.0,114.0575,114.0758,113.6533,113.984,67095.0
2019-04-16 11:00:00,124.1,124.22,123.85,123.85,57070.0,113.984,114.0942,113.7544,113.7544,57070.0
2019-04-16 11:30:00,123.83,123.87,123.4,123.68,65250.0,113.736,113.7727,113.341,113.5982,65250.0
2019-04-16 12:00:00,123.64,123.83,123.64,123.8,39106.0,113.5615,113.736,113.5615,113.7084,39106.0
2019-04-16 12:30:00,123.81,124.03,123.78,123.94,45328.0,113.7176,113.9197,113.6901,113.837,45328.0
2019-04-16 13:00:00,123.95,124.02,123.79,123.99,35351.0,113.8462,113.9105,113.6993,113.883,35351.0
2019-04-16 13:30:00,123.99,124.06,123.85,123.91,34564.0,113.883,113.9472,113.7544,113.8095,34564.0
2019-04-16 14:00:00,123.9,124.04,123.86,123.97,70414.0,113.8003,113.9289,113.7635,113.8646,70414.0
2019-04-16 14:30:00,123.98,124.13,123.88,123.94,114170.0,113.8738,114.0115,113.7819,113.837,114170.0
2019-04-16 15:00:00,123.92,124.07,123.57,123.98,101555.0,113.8187,113.9564,113.4972,113.8738,101555.0
2019-04-16 15:30:00,123.97,124.51,123.58,124.45,349111.0,113.8646,114.3606,113.5064,114.3055,349111.0
2019-04-17 09:30:00,125.5,125.84,123.71,124.28,97690.0,115.2699,115.5821,113.6258,114.1493,97690.0
2019-04-17 10:00:00,124.31,124.35,123.05,123.47,75822.0,114.1769,114.2136,113.0196,113.4053,75822.0
2019-04-17 10:30:00,123.52,123.96,123.2,123.39,71504.0,113.4513,113.8554,113.1573,113.3319,71504.0
2019-04-17 11:00:00,123.42,123.71,123.11,123.11,58172.0,113.3594,113.6258,113.0747,113.0747,58172.0
2019-04-17 11:30:00,123.11,123.26,122.8,122.88,51862.0,113.0747,113.2125,112.79,112.8634,51862.0
2019-04-17 12:00:00,122.9,122.96,122.45,122.9,35956.0,112.8818,112.9369,112.4685,112.8818,35956.0
2019-04-17 12:30:00,122.92,123.03,122.52,122.67,35801.0,112.9002,113.0012,112.5328,112.6706,35801.0
2019-04-17 13:00:00,122.65,123.12,122.56,122.88,56842.0,112.6522,113.0839,112.5695,112.8634,56842.0
2019-04-17 13:30:00,122.89,123.35,122.87,123.35,36915.0,112.8726,113.2951,112.8542,113.2951,36915.0
2019-04-17 14:00:00,123.31,123.5,123.04,123.09,57881.0,113.2584,113.4329,113.0104,113.0563,57881.0
2019-04-17 14:30:00,123.11,123.72,123.11,123.68,51814.0,113.0747,113.635,113.0747,113.5982,51814.0
2019-04-17 15:00:00,123.69,123.95,123.46,123.48,108296.0,113.6074,113.8462,113.3962,113.4145,108296.0
2019-04-17 15:30:00,123.5,123.84,123.4,123.74,98638.0,113.4329,113.7452,113.341,113.6533,98638.0
2019-04-18 09:30:00,124.39,124.39,123.23,123.83,126105.0,114.2503,114.2503,113.1849,113.736,126105.0
2019-04-18 10:00:00,123.87,124.11,123.41,123.42,39416.0,113.7727,113.9932,113.3502,113.3594,39416.0
2019-04-18 10:30:00,123.42,124.09,123.36,123.98,40306.0,113.3594,113.9748,113.3043,113.8738,40306.0
2019-04-18 11:00:00,123.99,124.29,123.75,123.94,41218.0,113.883,114.1585,113.6625,113.837,41218.0
2019-04-18 11:30:00,123.98,124.14,123.84,124.05,36598.0,113.8738,114.0207,113.7452,113.9381,36598.0
2019-04-18 12:00:00,124.05,124.22,123.92,124.08,34180.0,113.9381,114.0942,113.8187,113.9656,34180.0
2019-04-18 12:30:00,124.05,124.29,124.02,124.12,24368.0,113.9381,114.1585,113.9105,114.0024,24368.0
2019-04-18 13:00:00,124.14,124.27,124.0,124.13,24057.0,114.0207,114.1401,113.8921,114.0115,24057.0
2019-04-18 13:30:00,124.18,124.4,124.1,124.32,20622.0,114.0575,114.2595,113.984,114.1861,20622.0
2019-04-18 14:00:00,124.29,124.56,124.19,124.47,26619.0,114.1585,114.4065,114.0666,114.3238,26619.0
2019-04-18 14:30:00,124.53,124.58,124.26,124.38,24104.0,114.3789,114.4249,114.1309,114.2412,24104.0
2019-04-18 15:00:00,124.4,124.55,124.25,124.29,41891.0,114.2595,114.3973,114.1218,114.1585,41891.0
2019-04-18 15:30:00,124.26,124.32,123.86,124.2,104831.0,114.1309,114.1861,113.7635,114.0758,104831.0
2019-04-22 09:30:00,123.76,123.76,123.14,123.68,29550.0,113.6717,113.6717,113.1022,113.5982,29550.0
2019-04-22 10:00:00,123.72,123.75,122.74,122.98,29239.0,113.635,113.6625,112.7348,112.9553,29239.0
2019-04-22 10:30:00,122.9,123.37,122.9,123.33,16351.0,112.8818,113.3135,112.8818,113.2768,16351.0
2019-04-22 11:00:00,123.38,123.49,123.22,123.27,38860.0,113.3227,113.4237,113.1757,113.2216,38860.0
2019-04-22 11:30:00,123.24,123.36,123.12,123.17,12526.0,113.1941,113.3043,113.0839,113.1298,12526.0
2019-04-22 12:00:00,123.13,123.37,123.1,123.22,14358.0,113.0931,113.3135,113.0655,113.1757,14358.0
2019-04-22 12:30:00,123.2,123.29,123.02,123.05,15898.0,113.1573,113.24,112.992,113.0196,15898.0
2019-04-22 13:00:00,123.05,123.08,122.89,122.97,21037.0,113.0196,113.0471,112.8726,112.9461,21037.0
2019-04-22 13:30:00,122.97,123.08,122.89,123.08,11925.0,112.9461,113.0471,112.8726,113.0471,11925.0
2019-04-22 14:00:00,123.06,123.15,122.89,122.92,36638.0,113.0288,113.1114,112.8726,112.9002,36638.0
2019-04-22 14:30:00,122.94,122.99,122.75,122.98,19325.0,112.9185,112.9645,112.744,112.9553,19325.0
2019-04-22 15:00:00,123.0,123.03,122.87,122.94,26767.0,112.9737,113.0012,112.8542,112.9185,26767.0
2019-04-22 15:30:00,122.95,123.21,122.8,123.07,66025.0,112.9277,113.1665,112.79,113.0379,66025.0
2019-04-23 09:30:00,123.28,123.83,123.14,123.51,49615.0,113.2308,113.736,113.1022,113.4421,49615.0
2019-04-23 10:00:00,123.51,123.77,123.28,123.62,27026.0,113.4421,113.6809,113.2308,113.5431,27026.0
2019-04-23 10:30:00,123.68,123.68,123.04,123.15,27249.0,113.5982,113.5982,113.0104,113.1114,27249.0
2019-04-23 11:00:00,123.12,123.12,122.8,122.93,60988.0,113.0839,113.0839,112.79,112.9094,60988.0
2019-04-23 11:30:00,122.93,123.1,122.71,122.99,103933.0,112.9094,113.0655,112.7073,112.9645,103933.0
2019-04-23 12:00:00,122.99,123.38,122.99,123.26,48191.0,112.9645,113.3227,112.9645,113.2125,48191.0
2019-04-23 12:30:00,123.25,123.28,123.09,123.1,36699.0,113.2033,113.2308,113.0563,113.0655,36699.0
2019-04-23 13:00:00,123.12,123.17,122.89,122.99,27605.0,113.0839,113.1298,112.8726,112.9645,27605.0
2019-04-23 13:30:00,123.0,123.02,122.7,122.73,28950.0,112.9737,112.992,112.6981,112.7257,28950.0
2019-04-23 14:00:00,122.75,122.91,122.58,122.87,38106.0,112.744,112.891,112.5879,112.8542,38106.0
2019-04-23 14:30:00,122.85,123.09,122.81,123.04,55786.0,112.8359,113.0563,112.7991,113.0104,55786.0
2019-04-23 15:00:00,123.04,123.36,122.92,123.22,48143.0,113.0104,113.3043,112.9002,113.1757,48143.0
2019-04-23 15:30:00,123.21,123.24,122.59,123.24,165431.0,113.1665,113.1941,112.5971,113.1941,165431.0
2019-04-24 09:30:00,123.52,124.83,123.02,124.62,60571.0,113.4513,114.6545,112.992,114.4616,60571.0
2019-04-24 10:00:00,124.72,125.47,124.72,125.42,38872.0,114.5534,115.2423,114.5534,115.1964,38872.0
2019-04-24 10:30:00,125.32,126.79,125.14,126.79,50508.0,115.1045,116.4547,114.9392,116.4547,50508.0
2019-04-24 11:00:00,126.79,127.42,126.45,126.47,84433.0,116.4547,117.0334,116.1424,116.1608,84433.0
2019-04-24 11:30:00,126.49,126.72,125.87,125.87,63907.0,116.1792,116.3904,115.6097,115.6097,63907.0
2019-04-24 12:00:00,125.82,126.19,125.44,126.07,46848.0,115.5638,115.9036,115.2148,115.7934,46848.0
2019-04-24 12:30:00,126.06,126.63,125.98,126.33,54948.0,115.7842,116.3078,115.7107,116.0322,54948.0
2019-04-24 13:00:00,126.28,126.59,126.21,126.5,34443.0,115.9863,116.271,115.922,116.1883,34443.0
2019-04-24 13:30:00,126.56,126.75,126.42,126.48,23525.0,116.2435,116.418,116.1149,116.17,23525.0
2019-04-24 14:00:00,126.48,126.52,126.24,126.38,37187.0,116.17,116.2067,115.9495,116.0781,37187.0
2019-04-24 14:30:00,126.36,126.74,126.33,126.64,50807.0,116.0598,116.4088,116.0322,116.3169,50807.0
2019-04-24 15:00:00,126.64,126.74,126.37,126.43,26649.0,116.3169,116.4088,116.0689,116.1241,26649.0
2019-04-24 15:30:00,126.43,126.43,125.55,125.56,168893.0,116.1241,116.1241,115.3158,115.325,168893.0
2019-04-25 09:30:00,127.12,128.22,126.34,126.55,158122.0,116.7578,117.7681,116.0414,116.2343,158122.0
2019-04-25 10:00:00,126.43,126.75,123.94,124.56,74720.0,116.1241,116.418,113.837,114.4065,74720.0
2019-04-25 10:30:00,124.56,125.33,124.47,125.14,70330.0,114.4065,115.1137,114.3238,114.9392,70330.0
2019-04-25 11:00:00,125.06,126.35,125.02,126.23,88663.0,114.8657,116.0506,114.829,115.9404,88663.0
2019-04-25 11:30:00,126.26,126.36,125.92,125.96,68751.0,115.9679,116.0598,115.6556,115.6924,68751.0
2019-04-25 12:00:00,125.96,126.07,125.78,125.81,36061.0,115.6924,115.7934,115.527,115.5546,36061.0
2019-04-25 12:30:00,125.85,126.1,125.84,126.01,40000.0,115.5913,115.821,115.5821,115.7383,40000.0
2019-04-25 13:00:00,126.01,126.09,125.57,125.72,34636.0,115.7383,115.8118,115.3342,115.4719,34636.0
2019-04-25 13:30:00,125.74,125.74,125.24,125.48,22886.0,115.4903,115.4903,115.0311,115.2515,22886.0
2019-04-25 14:00:00,125.47,125.81,125.34,125.45,25916.0,115.2423,115.5546,115.1229,115.2239,25916.0
2019-04-25 14:30:00,125.45,125.47,125.24,125.35,34375.0,115.2239,115.2423,115.0311,115.1321,34375.0
2019-04-25 15:00:00,125.37,125.45,125.27,125.38,47954.0,115.1505,115.2239,115.0586,115.1596,47954.0
2019-04-25 15:30:00,125.41,125.59,125.33,125.41,91268.0,115.1872,115.3525,115.1137,115.1872,91268.0
2019-04-26 09:30:00,124.29,124.87,123.28,124.2,95616.0,114.1585,114.6912,113.2308,114.0758,95616.0
2019-04-26 10:00:00,124.26,125.37,123.87,124.66,137449.0,114.1309,115.1505,113.7727,114.4983,137449.0
2019-04-26 10:30:00,124.71,125.06,124.48,124.9,57187.0,114.5443,114.8657,114.333,114.7188,57187.0
2019-04-26 11:00:00,124.95,125.11,124.68,124.97,56196.0,114.7647,114.9117,114.5167,114.7831,56196.0
2019-04-26 11:30:00,125.04,125.04,124.49,124.63,44488.0,114.8474,114.8474,114.3422,114.4708,44488.0
2019-04-26 12:00:00,124.64,124.86,124.53,124.84,31632.0,114.48,114.682,114.3789,114.6637,31632.0
2019-04-26 12:30:00,124.85,124.94,124.71,124.91,38725.0,114.6728,114.7555,114.5443,114.728,38725.0
2019-04-26 13:00:00,124.89,124.89,124.53,124.77,28412.0,114.7096,114.7096,114.3789,114.5994,28412.0
2019-04-26 13:30:00,124.7,125.04,124.65,124.86,21572.0,114.5351,114.8474,114.4892,114.682,21572.0
2019-04-26 14:00:00,124.91,125.17,124.74,125.02,30206.0,114.728,114.9668,114.5718,114.829,30206.0
2019-04-26 14:30:00,125.06,125.06,124.85,125.01,31886.0,114.8657,114.8657,114.6728,114.8198,31886.0
2019-04-26 15:00:00,125.03,125.45,125.03,125.39,48022.0,114.8382,115.2239,114.8382,115.1688,48022.0
2019-04-26 15:30:00,125.37,125.88,125.33,125.84,139723.0,115.1505,115.6189,115.1137,115.5821,139723.0
2019-04-29 09:30:00,125.61,126.26,124.74,125.03,41560.0,115.3709,115.9679,114.5718,114.8382,41560.0
2019-04-29 10:00:00,124.95,125.75,124.83,125.44,66241.0,114.7647,115.4995,114.6545,115.2148,66241.0
2019-04-29 10:30:00,125.47,126.26,125.29,126.12,46056.0,115.2423,115.9679,115.077,115.8393,46056.0
2019-04-29 11:00:00,126.16,126.45,125.65,125.73,93903.0,115.8761,116.1424,115.4076,115.4811,93903.0
2019-04-29 11:30:00,125.68,125.93,125.33,125.48,50944.0,115.4352,115.6648,115.1137,115.2515,50944.0
2019-04-29 12:00:00,125.43,126.04,125.43,125.66,110920.0,115.2056,115.7658,115.2056,115.4168,110920.0
2019-04-29 12:30:00,125.66,126.04,125.29,125.93,49093.0,115.4168,115.7658,115.077,115.6648,49093.0
2019-04-29 13:00:00,125.92,125.92,125.54,125.61,23055.0,115.6556,115.6556,115.3066,115.3709,23055.0
2019-04-29 13:30:00,125.56,125.94,125.56,125.8,37575.0,115.325,115.674,115.325,115.5454,37575.0
2019-04-29 14:00:00,125.79,126.06,125.78,125.92,36483.0,115.5362,115.7842,115.527,115.6556,36483.0
2019-04-29 14:30:00,125.95,126.35,125.91,126.19,84909.0,115.6832,116.0506,115.6464,115.9036,84909.0
2019-04-29 15:00:00,126.21,126.31,125.9,126.03,54550.0,115.922,116.0138,115.6373,115.7567,54550.0
2019-04-29 15:30:00,126.04,126.22,125.87,126.07,165633.0,115.7658,115.9312,115.6097,115.7934,165633.0
2019-04-30 09:30:00,126.05,127.06,125.71,126.7,95726.0,115.775,116.7027,115.4627,116.372,95726.0
2019-04-30 10:00:00,126.7,127.04,126.56,126.75,38772.0,116.372,116.6843,116.2435,116.418,38772.0
2019-04-30 10:30:00,126.78,127.03,126.38,126.38,67413.0,116.4455,116.6751,116.0781,116.0781,67413.0
2019-04-30 11:00:00,126.39,126.56,126.04,126.22,143140.0,116.0873,116.2435,115.7658,115.9312,143140.0
2019-04-30 11:30:00,126.24,126.82,126.22,126.71,44193.0,115.9495,116.4823,115.9312,116.3812,44193.0
2019-04-30 12:00:00,126.75,126.96,126.48,126.96,39657.0,116.418,116.6109,116.17,116.6109,39657.0
2019-04-30 12:30:00,126.98,127.08,126.69,126.83,25010.0,116.6292,116.7211,116.3629,116.4914,25010.0
2019-04-30 13:00:00,126.84,126.89,126.54,126.55,17669.0,116.5006,116.5466,116.2251,116.2343,17669.0
2019-04-30 13:30:00,126.54,127.29,126.52,127.28,24283.0,116.2251,116.914,116.2067,116.9048,24283.0
2019-04-30 14:00:00,127.26,127.55,127.16,127.26,23208.0,116.8864,117.1528,116.7945,116.8864,23208.0
2019-04-30 14:30:00,127.27,127.36,127.12,127.26,24197.0,116.8956,116.9782,116.7578,116.8864,24197.0
2019-04-30 15:00:00,127.28,127.42,127.15,127.18,34452.0,116.9048,117.0334,116.7854,116.8129,34452.0
2019-04-30 15:30:00,127.18,127.63,127.11,127.48,135116.0,116.8129,117.2262,116.7486,117.0885,135116.0
2019-05-01 09:30:00,128.22,128.9,127.23,127.54,65791.0,117.7681,118.3927,116.8588,117.1436,65791.0
2019-05-01 10:00:00,127.55,127.55,126.75,127.46,27744.0,117.1528,117.1528,116.418,117.0701,27744.0
2019-05-01 10:30:00,127.43,127.59,127.05,127.48,16949.0,117.0425,117.1895,116.6935,117.0885,16949.0
2019-05-01 11:00:00,127.49,127.7,127.13,127.45,79946.0,117.0976,117.2905,116.767,117.0609,79946.0
2019-05-01 11:30:00,127.49,128.14,127.47,128.03,25080.0,117.0976,117.6947,117.0793,117.5936,25080.0
2019-05-01 12:00:00,127.99,128.09,127.39,127.52,16648.0,117.5569,117.6487,117.0058,117.1252,16648.0
2019-05-01 12:30:00,127.44,127.44,127.05,127.19,18147.0,117.0517,117.0517,116.6935,116.8221,18147.0
2019-05-01 13:00:00,127.21,127.39,127.02,127.37,13714.0,116.8405,117.0058,116.666,116.9874,13714.0
2019-05-01 13:30:00,127.37,127.58,127.19,127.55,10389.0,116.9874,117.1803,116.8221,117.1528,10389.0
2019-05-01 14:00:00,127.63,128.02,127.48,128.0,27513.0,117.2262,117.5844,117.0885,117.5661,27513.0
2019-05-01 14:30:00,127.97,128.16,126.85,126.99,34287.0,117.5385,117.713,116.5098,116.6384,34287.0
2019-05-01 15:00:00,127.03,127.19,126.37,126.52,38346.0,116.6751,116.8221,116.0689,116.2067,38346.0
2019-05-01 15:30:00,126.52,126.53,125.95,126.03,146192.0,116.2067,116.2159,115.6832,115.7567,146192.0
2019-05-02 09:30:00,125.99,128.32,125.65,128.21,66495.0,115.7199,117.86,115.4076,117.759,66495.0
2019-05-02 10:00:00,128.03,128.91,128.03,128.55,53301.0,117.5936,118.4019,117.5936,118.0712,53301.0
2019-05-02 10:30:00,128.43,128.93,128.01,128.06,101080.0,117.961,118.4203,117.5753,117.6212,101080.0
2019-05-02 11:00:00,128.07,128.62,127.34,127.34,83261.0,117.6304,118.1355,116.9599,116.9599,83261.0
2019-05-02 11:30:00,127.42,127.9,126.74,126.94,41291.0,117.0334,117.4742,116.4088,116.5925,41291.0
2019-05-02 12:00:00,127.02,127.74,126.96,127.47,95683.0,116.666,117.3273,116.6109,117.0793,95683.0
2019-05-02 12:30:00,127.47,127.94,127.43,127.59,27357.0,117.0793,117.511,117.0425,117.1895,27357.0
2019-05-02 13:00:00,127.63,128.09,127.35,128.0,29322.0,117.2262,117.6487,116.9691,117.5661,29322.0
2019-05-02 13:30:00,128.08,128.25,127.94,128.07,30240.0,117.6396,117.7957,117.511,117.6304,30240.0
2019-05-02 14:00:00,128.03,128.39,127.74,128.21,34318.0,117.5936,117.9243,117.3273,117.759,34318.0
2019-05-02 14:30:00,128.22,128.32,127.88,128.2,43897.0,117.7681,117.86,117.4559,117.7498,43897.0
2019-05-02 15:00:00,128.18,128.48,128.08,128.29,76614.0,117.7314,118.0069,117.6396,117.8324,76614.0
2019-05-02 15:30:00,128.25,128.4,127.89,128.17,155488.0,117.7957,117.9335,117.465,117.7222,155488.0
2019-05-03 09:30:00,128.52,129.03,127.73,128.58,59861.0,118.0437,118.5121,117.3181,118.0988,59861.0
2019-05-03 10:00:00,128.52,128.56,127.6,127.69,45984.0,118.0437,118.0804,117.1987,117.2813,45984.0
2019-05-03 10:30:00,127.7,128.5,127.7,128.49,94850.0,117.2905,118.0253,117.2905,118.0161,94850.0
2019-05-03 11:00:00,128.48,128.8,128.15,128.25,37954.0,118.0069,118.3009,117.7038,117.7957,37954.0
2019-05-03 11:30:00,128.27,128.27,127.69,127.86,80622.0,117.8141,117.8141,117.2813,117.4375,80622.0
2019-05-03 12:00:00,127.86,127.92,127.67,127.78,42364.0,117.4375,117.4926,117.263,117.364,42364.0
2019-05-03 12:30:00,127.8,128.22,127.78,128.04,27315.0,117.3824,117.7681,117.364,117.6028,27315.0
2019-05-03 13:00:00,128.06,128.16,127.87,127.99,52236.0,117.6212,117.713,117.4467,117.5569,52236.0
2019-05-03 13:30:00,128.02,128.1,127.78,128.04,28462.0,117.5844,117.6579,117.364,117.6028,28462.0
2019-05-03 14:00:00,128.01,128.27,127.95,128.09,53101.0,117.5753,117.8141,117.5202,117.6487,53101.0
2019-05-03 14:30:00,128.11,128.15,127.79,127.91,68122.0,117.6671,117.7038,117.3732,117.4834,68122.0
2019-05-03 15:00:00,127.92,128.07,127.8,127.85,100946.0,117.4926,117.6304,117.3824,117.4283,100946.0
2019-05-03 15:30:00,127.85,128.48,127.8,128.47,184840.0,117.4283,118.0069,117.3824,117.9978,184840.0
2019-05-06 09:30:00,125.09,125.61,124.2,124.62,71903.0,114.8933,115.3709,114.0758,114.4616,71903.0
2019-05-06 10:00:00,124.66,125.0,124.35,124.68,61701.0,114.4983,114.8106,114.2136,114.5167,61701.0
2019-05-06 10:30:00,124.66,125.38,124.35,125.28,43587.0,114.4983,115.1596,114.2136,115.0678,43587.0
2019-05-06 11:00:00,125.23,125.38,124.81,125.31,27283.0,115.0219,115.1596,114.6361,115.0954,27283.0
2019-05-06 11:30:00,125.39,125.44,124.47,124.55,55218.0,115.1688,115.2148,114.3238,114.3973,55218.0
2019-05-06 12:00:00,124.6,124.76,124.15,124.15,28641.0,114.4432,114.5902,114.0299,114.0299,28641.0
2019-05-06 12:30:00,124.18,124.56,124.15,124.18,37364.0,114.0575,114.4065,114.0299,114.0575,37364.0
2019-05-06 13:00:00,124.18,124.72,123.87,124.58,60918.0,114.0575,114.5534,113.7727,114.4249,60918.0
2019-05-06 13:30:00,124.63,124.75,124.44,124.75,27934.0,114.4708,114.581,114.2963,114.581,27934.0
2019-05-06 14:00:00,124.77,124.81,124.47,124.54,67128.0,114.5994,114.6361,114.3238,114.3881,67128.0
2019-05-06 14:30:00,124.51,125.0,124.49,124.97,96146.0,114.3606,114.8106,114.3422,114.7831,96146.0
2019-05-06 15:00:00,125.03,125.49,124.96,125.35,44995.0,114.8382,115.2607,114.7739,115.1321,44995.0
2019-05-06 15:30:00,125.36,125.39,124.46,124.64,323280.0,115.1413,115.1688,114.3146,114.48,323280.0
2019-05-07 09:30:00,119.75,119.76,115.32,118.72,723894.0,109.9886,109.9978,105.9197,109.0425,723894.0
2019-05-07 10:00:00,118.84,118.84,116.75,118.0,361420.0,109.1528,109.1528,107.2331,108.3812,361420.0
2019-05-07 10:30:00,117.97,117.98,115.95,116.33,230125.0,108.3537,108.3629,106.4983,106.8474,230125.0
2019-05-07 11:00:00,116.28,117.28,116.17,116.66,165358.0,106.8014,107.7199,106.7004,107.1505,165358.0
2019-05-07 11:30:00,116.73,116.91,116.09,116.72,129798.0,107.2148,107.3801,106.6269,107.2056,129798.0
2019-05-07 12:00:00,116.62,117.18,116.59,116.91,167117.0,107.1137,107.6281,107.0862,107.3801,167117.0
2019-05-07 12:30:00,116.89,116.99,115.95,116.05,219194.0,107.3617,107.4536,106.4983,106.5902,219194.0
2019-05-07 13:00:00,116.0,116.04,115.02,115.05,185475.0,106.5443,106.581,105.6441,105.6717,185475.0
2019-05-07 13:30:00,115.07,115.2,114.41,115.05,127403.0,105.6901,105.8095,105.0839,105.6717,127403.0
2019-05-07 14:00:00,115.01,115.3,114.54,115.24,97688.0,105.635,105.9013,105.2033,105.8462,97688.0
2019-05-07 14:30:00,115.23,116.4,115.22,116.02,349323.0,105.837,106.9117,105.8278,106.5626,349323.0
2019-05-07 15:00:00,116.0,116.71,115.46,115.79,260864.0,106.5443,107.1964,106.0483,106.3514,260864.0
2019-05-07 15:30:00,115.77,117.04,115.41,116.97,553230.0,106.333,107.4995,106.0024,107.4352,553230.0
2019-05-08 09:30:00,116.25,117.03,115.55,115.98,152378.0,106.7739,107.4903,106.1309,106.5259,152378.0
2019-05-08 10:00:00,116.0,116.38,114.95,115.13,93709.0,106.5443,106.8933,105.5798,105.7452,93709.0
2019-05-08 10:30:00,115.15,115.21,114.3,115.2,116991.0,105.7635,105.8187,104.9828,105.8095,116991.0
2019-05-08 11:00:00,115.26,115.7,115.02,115.03,178887.0,105.8646,106.2687,105.6441,105.6533,178887.0
2019-05-08 11:30:00,115.05,115.38,114.63,115.09,94142.0,105.6717,105.9748,105.2859,105.7084,94142.0
2019-05-08 12:00:00,115.08,115.15,114.42,114.78,51869.0,105.6993,105.7635,105.0931,105.4237,51869.0
2019-05-08 12:30:00,114.75,115.18,114.65,114.65,53498.0,105.3962,105.7911,105.3043,105.3043,53498.0
2019-05-08 13:00:00,114.7,115.08,114.5,114.57,68933.0,105.3502,105.6993,105.1665,105.2308,68933.0
2019-05-08 13:30:00,114.6,114.76,114.52,114.59,59518.0,105.2584,105.4053,105.1849,105.2492,59518.0
2019-05-08 14:00:00,114.59,114.64,114.22,114.51,67051.0,105.2492,105.2951,104.9094,105.1757,67051.0
2019-05-08 14:30:00,114.49,114.72,114.42,114.63,133649.0,105.1573,105.3686,105.0931,105.2859,133649.0
2019-05-08 15:00:00,114.68,115.32,114.68,115.32,114364.0,105.3319,105.9197,105.3319,105.9197,114364.0
2019-05-08 15:30:00,115.35,115.57,114.46,114.51,304182.0,105.9472,106.1493,105.1298,105.1757,304182.0
2019-05-09 09:30:00,113.32,114.0,111.2,112.33,221120.0,104.0827,104.7073,102.1355,103.1734,221120.0
2019-05-09 10:00:00,112.33,112.33,111.11,111.23,191139.0,103.1734,103.1734,102.0529,102.1631,191139.0
2019-05-09 10:30:00,111.25,112.16,111.1,111.97,158249.0,102.1815,103.0173,102.0437,102.8428,158249.0
2019-05-09 11:00:00,111.93,112.26,111.4,111.75,168059.0,102.806,103.1091,102.3192,102.6407,168059.0
2019-05-09 11:30:00,111.8,113.13,111.79,112.85,100024.0,102.6866,103.9082,102.6774,103.651,100024.0
2019-05-09 12:00:00,112.87,113.5,112.48,113.24,98133.0,103.6694,104.248,103.3112,104.0092,98133.0
2019-05-09 12:30:00,113.36,114.7,113.34,114.08,133522.0,104.1195,105.3502,104.1011,104.7808,133522.0
2019-05-09 13:00:00,114.05,114.29,113.76,113.88,114782.0,104.7532,104.9736,104.4869,104.5971,114782.0
2019-05-09 13:30:00,113.95,114.41,113.84,113.97,72441.0,104.6614,105.0839,104.5603,104.6797,72441.0
2019-05-09 14:00:00,114.0,114.29,113.61,114.28,122102.0,104.7073,104.9736,104.3491,104.9645,122102.0
2019-05-09 14:30:00,114.26,114.54,113.61,113.61,69992.0,104.9461,105.2033,104.3491,104.3491,69992.0
2019-05-09 15:00:00,113.67,114.05,113.35,114.04,107620.0,104.4042,104.7532,104.1103,104.744,107620.0
2019-05-09 15:30:00,114.02,114.49,113.96,114.13,345707.0,104.7257,105.1573,104.6705,104.8267,345707.0
2019-05-10 09:30:00,113.99,116.17,113.61,114.53,242066.0,104.6981,106.7004,104.3491,105.1941,242066.0
2019-05-10 10:00:00,114.54,114.59,113.66,113.73,54035.0,105.2033,105.2492,104.395,104.4593,54035.0
2019-05-10 10:30:00,113.7,113.7,112.24,112.64,102212.0,104.4317,104.4317,103.0908,103.4581,102212.0
2019-05-10 11:00:00,112.66,113.31,112.36,112.72,92967.0,103.4765,104.0735,103.201,103.5316,92967.0
2019-05-10 11:30:00,112.7,112.82,111.87,112.27,68335.0,103.5133,103.6235,102.7509,103.1183,68335.0
2019-05-10 12:00:00,112.23,112.9,112.17,112.85,90143.0,103.0816,103.697,103.0265,103.651,90143.0
2019-05-10 12:30:00,112.87,113.57,112.81,113.27,58926.0,103.6694,104.3123,103.6143,104.0368,58926.0
2019-05-10 13:00:00,113.26,113.73,112.8,113.46,108432.0,104.0276,104.4593,103.6051,104.2113,108432.0
2019-05-10 13:30:00,113.52,113.99,113.41,113.87,28848.0,104.2664,104.6981,104.1654,104.5879,28848.0
2019-05-10 14:00:00,113.88,114.14,113.39,113.54,54108.0,104.5971,104.8359,104.147,104.2848,54108.0
2019-05-10 14:30:00,113.54,113.97,113.49,113.65,43762.0,104.2848,104.6797,104.2389,104.3858,43762.0
2019-05-10 15:00:00,113.66,114.76,113.65,114.65,62056.0,104.395,105.4053,104.3858,105.3043,62056.0
2019-05-10 15:30:00,114.63,114.65,113.55,114.01,249879.0,105.2859,105.3043,104.294,104.7165,249879.0
2019-05-13 09:30:00,110.62,111.44,109.52,110.0,124193.0,101.6028,102.356,100.5925,101.0333,124193.0
2019-05-13 10:00:00,109.97,110.43,109.27,109.7,125565.0,101.0058,101.4283,100.3629,100.7578,125565.0
2019-05-13 10:30:00,109.66,110.24,109.35,109.56,67781.0,100.7211,101.2538,100.4363,100.6292,67781.0
2019-05-13 11:00:00,109.59,109.8,108.83,108.87,60755.0,100.6568,100.8496,99.9587,99.9955,60755.0
2019-05-13 11:30:00,108.88,109.18,108.54,109.02,57361.0,100.0046,100.2802,99.6924,100.1332,57361.0
2019-05-13 12:00:00,108.99,109.31,108.72,109.18,42686.0,100.1057,100.3996,99.8577,100.2802,42686.0
2019-05-13 12:30:00,109.22,109.48,108.47,108.57,59355.0,100.3169,100.5557,99.6281,99.7199,59355.0
2019-05-13 13:00:00,108.51,108.55,108.2,108.39,54648.0,99.6648,99.7015,99.3801,99.5546,54648.0
2019-05-13 13:30:00,108.38,108.84,108.33,108.82,35678.0,99.5454,99.9679,99.4995,99.9495,35678.0
2019-05-13 14:00:00,108.77,109.46,108.51,109.18,44998.0,99.9036,100.5374,99.6648,100.2802,44998.0
2019-05-13 14:30:00,109.18,109.54,108.78,109.25,36489.0,100.2802,100.6108,99.9128,100.3445,36489.0
2019-05-13 15:00:00,109.25,109.48,108.7,108.92,60773.0,100.3445,100.5557,99.8393,100.0414,60773.0
2019-05-13 15:30:00,108.92,109.15,108.27,108.82,170903.0,100.0414,100.2526,99.4444,99.9495,170903.0
2019-05-14 09:30:00,109.28,109.89,108.28,108.84,120428.0,101.0591,101.6232,100.1343,100.6522,120428.0
2019-05-14 10:00:00,108.83,109.74,108.64,109.53,82223.0,100.6429,101.4845,100.4672,101.2903,82223.0
2019-05-14 10:30:00,109.55,109.75,109.04,109.32,57343.0,101.3088,101.4937,100.8371,101.0961,57343.0
2019-05-14 11:00:00,109.33,109.76,109.07,109.63,48255.0,101.1053,101.503,100.8649,101.3827,48255.0
2019-05-14 11:30:00,109.62,109.85,109.3,109.47,38470.0,101.3735,101.5862,101.0776,101.2348,38470.0
2019-05-14 12:00:00,109.5,109.78,109.16,109.36,39513.0,101.2625,101.5215,100.9481,101.1331,39513.0
2019-05-14 12:30:00,109.36,109.61,109.29,109.58,41901.0,101.1331,101.3643,101.0683,101.3365,41901.0
2019-05-14 13:00:00,109.61,110.43,109.61,110.28,56591.0,101.3643,102.1226,101.3643,101.9838,56591.0
2019-05-14 13:30:00,110.28,110.7,110.28,110.6,41193.0,101.9838,102.3723,101.9838,102.2798,41193.0
2019-05-14 14:00:00,110.59,110.68,110.03,110.6,60852.0,102.2705,102.3538,101.7527,102.2798,60852.0
2019-05-14 14:30:00,110.59,110.9,110.04,110.15,55924.0,102.2705,102.5572,101.7619,101.8636,55924.0
2019-05-14 15:00:00,110.14,110.6,110.06,110.44,99330.0,101.8544,102.2798,101.7804,102.1318,99330.0
2019-05-14 15:30:00,110.41,110.41,109.51,109.53,186245.0,102.1041,102.1041,101.2718,101.2903,186245.0
2019-05-15 09:30:00,108.79,109.88,108.5,108.6,131362.0,100.6059,101.6139,100.3378,100.4302,131362.0
2019-05-15 10:00:00,108.66,110.08,108.34,109.93,201249.0,100.4857,101.7989,100.1898,101.6602,201249.0
2019-05-15 10:30:00,109.95,110.45,109.65,110.26,105161.0,101.6787,102.1411,101.4012,101.9654,105161.0
2019-05-15 11:00:00,110.23,110.54,110.06,110.37,90364.0,101.9376,102.2243,101.7804,102.0671,90364.0
2019-05-15 11:30:00,110.49,110.84,110.32,110.66,39364.0,102.1781,102.5017,102.0208,102.3353,39364.0
2019-05-15 12:00:00,110.67,111.16,110.13,110.23,58812.0,102.3445,102.7976,101.8451,101.9376,58812.0
2019-05-15 12:30:00,110.23,110.59,110.07,110.24,27841.0,101.9376,102.2705,101.7896,101.9469,27841.0
2019-05-15 13:00:00,110.26,110.39,110.03,110.13,34586.0,101.9654,102.0856,101.7527,101.8451,34586.0
2019-05-15 13:30:00,110.14,110.44,110.13,110.35,31892.0,101.8544,102.1318,101.8451,102.0486,31892.0
2019-05-15 14:00:00,110.33,110.91,110.32,110.82,48812.0,102.0301,102.5665,102.0208,102.4832,48812.0
2019-05-15 14:30:00,110.85,111.03,110.65,110.82,60970.0,102.511,102.6774,102.326,102.4832,60970.0
2019-05-15 15:00:00,110.83,111.1,110.74,111.01,99512.0,102.4925,102.7422,102.4092,102.6589,99512.0
2019-05-15 15:30:00,110.97,110.99,110.31,110.35,241985.0,102.6219,102.6404,102.0116,102.0486,241985.0
2019-05-16 09:30:00,109.73,109.94,108.64,108.9,103335.0,101.4752,101.6694,100.4672,100.7077,103335.0
2019-05-16 10:00:00,108.8,109.45,108.49,109.09,122917.0,100.6152,101.2163,100.3285,100.8834,122917.0
2019-05-16 10:30:00,109.05,110.01,109.05,109.8,76616.0,100.8464,101.7342,100.8464,101.54,76616.0
2019-05-16 11:00:00,109.88,110.02,109.49,109.9,82403.0,101.6139,101.7434,101.2533,101.6324,82403.0
2019-05-16 11:30:00,109.84,109.84,109.37,109.42,78272.0,101.577,101.577,101.1423,101.1885,78272.0
2019-05-16 12:00:00,109.45,109.84,109.32,109.66,67708.0,101.2163,101.577,101.0961,101.4105,67708.0
2019-05-16 12:30:00,109.65,109.86,109.49,109.52,43392.0,101.4012,101.5954,101.2533,101.281,43392.0
2019-05-16 13:00:00,109.53,109.68,109.02,109.11,73118.0,101.2903,101.429,100.8186,100.9019,73118.0
2019-05-16 13:30:00,109.14,109.19,108.42,108.52,55639.0,100.9296,100.9758,100.2638,100.3563,55639.0
2019-05-16 14:00:00,108.49,109.16,108.49,109.15,161592.0,100.3285,100.9481,100.3285,100.9389,161592.0
2019-05-16 14:30:00,109.16,109.51,109.09,109.26,75666.0,100.9481,101.2718,100.8834,101.0406,75666.0
2019-05-16 15:00:00,109.21,109.36,109.09,109.25,99660.0,100.9943,101.1331,100.8834,101.0313,99660.0
2019-05-16 15:30:00,109.25,109.25,108.66,108.77,170135.0,101.0313,101.0313,100.4857,100.5874,170135.0
2019-05-17 09:30:00,107.72,109.41,107.35,109.06,135533.0,99.6164,101.1793,99.2743,100.8556,135533.0
2019-05-17 10:00:00,109.17,109.9,108.92,109.71,53156.0,100.9574,101.6324,100.7262,101.4567,53156.0
2019-05-17 10:30:00,109.71,110.19,109.25,110.05,55328.0,101.4567,101.9006,101.0313,101.7712,55328.0
2019-05-17 11:00:00,110.14,110.32,109.73,109.89,61573.0,101.8544,102.0208,101.4752,101.6232,61573.0
2019-05-17 11:30:00,109.89,109.99,109.44,109.71,195855.0,101.6232,101.7157,101.207,101.4567,195855.0
2019-05-17 12:00:00,109.68,109.88,109.44,109.66,48134.0,101.429,101.6139,101.207,101.4105,48134.0
2019-05-17 12:30:00,109.61,109.85,109.35,109.74,34938.0,101.3643,101.5862,101.1238,101.4845,34938.0
2019-05-17 13:00:00,109.79,110.26,109.55,109.55,60202.0,101.5307,101.9654,101.3088,101.3088,60202.0
2019-05-17 13:30:00,109.55,109.84,109.4,109.56,40506.0,101.3088,101.577,101.1701,101.318,40506.0
2019-05-17 14:00:00,109.5,109.71,109.36,109.44,67931.0,101.2625,101.4567,101.1331,101.207,67931.0
2019-05-17 14:30:00,109.41,109.46,109.04,109.28,48288.0,101.1793,101.2255,100.8371,101.0591,48288.0
2019-05-17 15:00:00,109.28,109.34,108.22,108.48,89941.0,101.0591,101.1146,100.0788,100.3193,89941.0
2019-05-17 15:30:00,108.49,108.74,108.25,108.6,267662.0,100.3285,100.5597,100.1066,100.4302,267662.0
2019-05-20 09:30:00,105.62,107.27,105.42,106.48,139320.0,97.6744,99.2003,97.4895,98.4697,139320.0
2019-05-20 10:00:00,106.43,106.88,105.88,106.8,56452.0,98.4235,98.8396,97.9149,98.7656,56452.0
2019-05-20 10:30:00,106.77,107.16,106.59,106.98,77320.0,98.7379,99.0986,98.5714,98.9321,77320.0
2019-05-20 11:00:00,107.03,107.05,106.31,106.74,61633.0,98.9783,98.9968,98.3125,98.7102,61633.0
2019-05-20 11:30:00,106.8,106.99,106.5,106.75,40995.0,98.7656,98.9414,98.4882,98.7194,40995.0
2019-05-20 12:00:00,106.82,106.99,106.39,106.43,47093.0,98.7841,98.9414,98.3865,98.4235,47093.0
2019-05-20 12:30:00,106.41,106.74,106.35,106.51,55313.0,98.405,98.7102,98.3495,98.4975,55313.0
2019-05-20 13:00:00,106.49,106.69,106.36,106.53,39744.0,98.479,98.6639,98.3587,98.516,39744.0
2019-05-20 13:30:00,106.52,106.52,105.71,105.85,32422.0,98.5067,98.5067,97.7576,97.8871,32422.0
2019-05-20 14:00:00,105.85,105.88,105.33,105.39,46801.0,97.8871,97.9149,97.4062,97.4617,46801.0
2019-05-20 14:30:00,105.36,105.55,105.05,105.2,71748.0,97.434,97.6097,97.1473,97.286,71748.0
2019-05-20 15:00:00,105.19,105.57,105.17,105.57,100517.0,97.2768,97.6282,97.2583,97.6282,100517.0
2019-05-20 15:30:00,105.55,105.93,105.47,105.62,234915.0,97.6097,97.9611,97.5357,97.6744,234915.0
2019-05-21 09:30:00,107.03,107.76,106.64,107.36,151032.0,98.9783,99.6534,98.6177,99.2835,151032.0
2019-05-21 10:00:00,107.36,107.69,107.0,107.62,84113.0,99.2835,99.5887,98.9506,99.524,84113.0
2019-05-21 10:30:00,107.65,108.12,107.44,107.92,53388.0,99.5517,99.9863,99.3575,99.8014,53388.0
2019-05-21 11:00:00,107.95,108.4,107.64,108.33,104919.0,99.8291,100.2453,99.5425,100.1805,104919.0
2019-05-21 11:30:00,108.32,108.37,107.69,107.73,142393.0,100.1713,100.2175,99.5887,99.6257,142393.0
2019-05-21 12:00:00,107.78,108.17,107.7,107.76,48542.0,99.6719,100.0326,99.5979,99.6534,48542.0
2019-05-21 12:30:00,107.75,107.77,107.38,107.54,38396.0,99.6442,99.6627,99.302,99.45,38396.0
2019-05-21 13:00:00,107.54,107.76,107.13,107.17,65622.0,99.45,99.6534,99.0708,99.1078,65622.0
2019-05-21 13:30:00,107.17,107.29,107.0,107.17,57670.0,99.1078,99.2188,98.9506,99.1078,57670.0
2019-05-21 14:00:00,107.21,107.3,106.98,107.07,45473.0,99.1448,99.228,98.9321,99.0153,45473.0
2019-05-21 14:30:00,107.07,107.19,106.75,106.79,42353.0,99.0153,99.1263,98.7194,98.7564,42353.0
2019-05-21 15:00:00,106.79,106.82,106.65,106.82,55268.0,98.7564,98.7841,98.6269,98.7841,55268.0
2019-05-21 15:30:00,106.85,107.05,106.61,106.8,183148.0,98.8119,98.9968,98.5899,98.7656,183148.0
2019-05-22 09:30:00,105.82,106.48,105.12,106.34,76213.0,97.8594,98.4697,97.212,98.3402,76213.0
2019-05-22 10:00:00,106.27,106.4,105.6,105.76,95476.0,98.2755,98.3957,97.6559,97.8039,95476.0
2019-05-22 10:30:00,105.82,105.86,105.29,105.63,41587.0,97.8594,97.8964,97.3692,97.6837,41587.0
2019-05-22 11:00:00,105.6,106.51,105.54,106.48,38887.0,97.6559,98.4975,97.6004,98.4697,38887.0
2019-05-22 11:30:00,106.47,106.64,106.13,106.59,38831.0,98.4605,98.6177,98.146,98.5714,38831.0
2019-05-22 12:00:00,106.59,106.59,106.02,106.08,32479.0,98.5714,98.5714,98.0443,98.0998,32479.0
2019-05-22 12:30:00,106.05,106.05,105.76,105.86,19912.0,98.0721,98.0721,97.8039,97.8964,19912.0
2019-05-22 13:00:00,105.85,106.2,105.63,106.02,39316.0,97.8871,98.2108,97.6837,98.0443,39316.0
2019-05-22 13:30:00,105.98,106.26,105.81,106.03,25885.0,98.0073,98.2663,97.8501,98.0536,25885.0
2019-05-22 14:00:00,105.99,106.28,105.97,106.14,27754.0,98.0166,98.2848,97.9981,98.1553,27754.0
2019-05-22 14:30:00,106.19,106.54,106.19,106.37,38735.0,98.2015,98.5252,98.2015,98.368,38735.0
2019-05-22 15:00:00,106.41,106.59,106.37,106.39,42912.0,98.405,98.5714,98.368,98.3865,42912.0
2019-05-22 15:30:00,106.35,106.51,105.76,105.86,213617.0,98.3495,98.4975,97.8039,97.8964,213617.0
2019-05-23 09:30:00,104.27,104.88,103.17,103.9,80749.0,96.426,96.9901,95.4087,96.0838,80749.0
2019-05-23 10:00:00,103.89,104.44,103.63,103.76,74343.0,96.0746,96.5832,95.8341,95.9543,74343.0
2019-05-23 10:30:00,103.73,104.62,103.55,104.18,99368.0,95.9266,96.7496,95.7601,96.3427,99368.0
2019-05-23 11:00:00,104.25,104.25,103.46,103.64,42826.0,96.4075,96.4075,95.6769,95.8434,42826.0
2019-05-23 11:30:00,103.67,103.7,102.92,102.99,45826.0,95.8711,95.8989,95.1775,95.2423,45826.0
2019-05-23 12:00:00,102.95,103.96,102.93,103.89,102169.0,95.2053,96.1393,95.1868,96.0746,102169.0
2019-05-23 12:30:00,103.89,103.89,103.42,103.62,63471.0,96.0746,96.0746,95.6399,95.8249,63471.0
2019-05-23 13:00:00,103.62,103.94,103.53,103.82,53134.0,95.8249,96.1208,95.7416,96.0098,53134.0
2019-05-23 13:30:00,103.78,103.86,103.57,103.72,31788.0,95.9728,96.0468,95.7786,95.9173,31788.0
2019-05-23 14:00:00,103.74,104.01,103.5,103.78,39216.0,95.9358,96.1855,95.7139,95.9728,39216.0
2019-05-23 14:30:00,103.81,103.97,103.77,103.89,35625.0,96.0006,96.1485,95.9636,96.0746,35625.0
2019-05-23 15:00:00,103.88,104.79,103.78,104.74,92480.0,96.0653,96.9069,95.9728,96.8606,92480.0
2019-05-23 15:30:00,104.71,104.92,104.29,104.53,120522.0,96.8329,97.0271,96.4445,96.6664,120522.0
2019-05-24 09:30:00,105.16,105.73,104.69,104.71,59705.0,97.249,97.7761,96.8144,96.8329,59705.0
2019-05-24 10:00:00,104.75,105.02,104.55,104.63,40113.0,96.8699,97.1195,96.6849,96.7589,40113.0
2019-05-24 10:30:00,104.65,104.82,104.33,104.54,28328.0,96.7774,96.9346,96.4815,96.6757,28328.0
2019-05-24 11:00:00,104.59,104.65,104.21,104.41,31377.0,96.7219,96.7774,96.3705,96.5554,31377.0
2019-05-24 11:30:00,104.41,104.76,104.38,104.68,24269.0,96.5554,96.8791,96.5277,96.8051,24269.0
2019-05-24 12:00:00,104.66,104.82,104.55,104.77,27730.0,96.7866,96.9346,96.6849,96.8884,27730.0
2019-05-24 12:30:00,104.77,104.99,104.69,104.86,24344.0,96.8884,97.0918,96.8144,96.9716,24344.0
2019-05-24 13:00:00,104.89,104.9,104.47,104.47,26306.0,96.9993,97.0086,96.6109,96.6109,26306.0
2019-05-24 13:30:00,104.46,104.85,104.36,104.65,70679.0,96.6017,96.9623,96.5092,96.7774,70679.0
2019-05-24 14:00:00,104.62,104.67,104.24,104.27,53982.0,96.7496,96.7959,96.3982,96.426,53982.0
2019-05-24 14:30:00,104.24,104.5,104.2,104.47,44460.0,96.3982,96.6387,96.3612,96.6109,44460.0
2019-05-24 15:00:00,104.47,104.55,104.0,104.08,37980.0,96.6109,96.6849,96.1763,96.2503,37980.0
2019-05-24 15:30:00,104.07,104.25,103.66,103.8,120751.0,96.241,96.4075,95.8619,95.9913,120751.0
2019-05-28 09:30:00,105.21,105.24,103.37,103.44,126032.0,97.2953,97.323,95.5937,95.6584,126032.0
2019-05-28 10:00:00,103.46,103.74,102.85,103.32,94309.0,95.6769,95.9358,95.1128,95.5474,94309.0
2019-05-28 10:30:00,103.26,103.31,102.4,102.69,60076.0,95.492,95.5382,94.6966,94.9648,60076.0
2019-05-28 11:00:00,102.65,103.35,102.65,102.98,59090.0,94.9278,95.5752,94.9278,95.233,59090.0
2019-05-28 11:30:00,102.97,103.6,102.92,103.52,61959.0,95.2238,95.8064,95.1775,95.7324,61959.0
2019-05-28 12:00:00,103.56,103.94,103.53,103.61,42968.0,95.7694,96.1208,95.7416,95.8156,42968.0
2019-05-28 12:30:00,103.58,103.63,103.23,103.31,44012.0,95.7879,95.8341,95.4642,95.5382,44012.0
2019-05-28 13:00:00,103.31,103.54,103.28,103.34,29165.0,95.5382,95.7509,95.5104,95.5659,29165.0
2019-05-28 13:30:00,103.3,103.59,103.29,103.51,114546.0,95.5289,95.7971,95.5197,95.7231,114546.0
2019-05-28 14:00:00,103.49,103.75,103.34,103.36,112480.0,95.7046,95.9451,95.5659,95.5844,112480.0
2019-05-28 14:30:00,103.34,103.72,103.29,103.58,114201.0,95.5659,95.9173,95.5197,95.7879,114201.0
2019-05-28 15:00:00,103.55,103.55,103.16,103.16,125816.0,95.7601,95.7601,95.3995,95.3995,125816.0
2019-05-28 15:30:00,103.21,103.36,102.7,102.71,210657.0,95.4457,95.5844,94.9741,94.9833,210657.0
2019-05-29 09:30:00,101.92,102.7,101.91,102.33,64786.0,94.2528,94.9741,94.2435,94.6319,64786.0
2019-05-29 10:00:00,102.37,103.2,102.29,103.06,115693.0,94.6689,95.4365,94.5949,95.307,115693.0
2019-05-29 10:30:00,103.02,103.25,102.64,102.66,58620.0,95.27,95.4827,94.9186,94.9371,58620.0
2019-05-29 11:00:00,102.65,102.79,102.11,102.5,71175.0,94.9278,95.0573,94.4285,94.7891,71175.0
2019-05-29 11:30:00,102.47,102.91,102.38,102.77,304687.0,94.7614,95.1683,94.6782,95.0388,304687.0
2019-05-29 12:00:00,102.78,103.33,102.71,103.32,89635.0,95.0481,95.5567,94.9833,95.5474,89635.0
2019-05-29 12:30:00,103.37,103.6,103.04,103.09,51855.0,95.5937,95.8064,95.2885,95.3347,51855.0
2019-05-29 13:00:00,103.11,103.72,103.0,103.25,63512.0,95.3532,95.9173,95.2515,95.4827,63512.0
2019-05-29 13:30:00,103.23,103.37,103.1,103.21,52619.0,95.4642,95.5937,95.344,95.4457,52619.0
2019-05-29 14:00:00,103.23,103.5,103.17,103.2,76632.0,95.4642,95.7139,95.4087,95.4365,76632.0
2019-05-29 14:30:00,103.19,103.2,102.51,102.82,50358.0,95.4272,95.4365,94.7984,95.0851,50358.0
2019-05-29 15:00:00,102.82,102.96,102.51,102.94,54358.0,95.0851,95.2145,94.7984,95.196,54358.0
2019-05-29 15:30:00,102.95,103.56,102.94,103.39,247753.0,95.2053,95.7694,95.196,95.6122,247753.0
2019-05-30 09:30:00,103.86,105.51,103.59,104.8,189962.0,96.0468,97.5727,95.7971,96.9161,189962.0
2019-05-30 10:00:00,104.81,105.15,104.58,104.94,152899.0,96.9253,97.2398,96.7126,97.0456,152899.0
2019-05-30 10:30:00,104.95,105.49,104.86,105.03,150232.0,97.0548,97.5542,96.9716,97.1288,150232.0
2019-05-30 11:00:00,105.03,105.29,104.7,104.97,118107.0,97.1288,97.3692,96.8236,97.0733,118107.0
2019-05-30 11:30:00,104.98,104.98,104.33,104.4,64975.0,97.0826,97.0826,96.4815,96.5462,64975.0
2019-05-30 12:00:00,104.42,104.5,104.09,104.23,38657.0,96.5647,96.6387,96.2595,96.389,38657.0
2019-05-30 12:30:00,104.23,104.63,104.12,104.46,33666.0,96.389,96.7589,96.2873,96.6017,33666.0
2019-05-30 13:00:00,104.47,104.51,104.14,104.35,78292.0,96.6109,96.6479,96.3058,96.5,78292.0
2019-05-30 13:30:00,104.34,104.57,104.11,104.49,83720.0,96.4907,96.7034,96.278,96.6294,83720.0
2019-05-30 14:00:00,104.47,104.63,103.72,103.81,61131.0,96.6109,96.7589,95.9173,96.0006,61131.0
2019-05-30 14:30:00,103.85,104.14,103.65,104.1,63839.0,96.0376,96.3058,95.8526,96.2688,63839.0
2019-05-30 15:00:00,104.09,104.35,103.7,104.31,65205.0,96.2595,96.5,95.8989,96.463,65205.0
2019-05-30 15:30:00,104.32,104.69,104.15,104.5,152218.0,96.4722,96.8144,96.315,96.6387,152218.0
2019-05-31 09:30:00,102.9,103.97,102.66,103.51,77860.0,95.159,96.1485,94.9371,95.7231,77860.0
2019-05-31 10:00:00,103.34,103.99,102.97,103.95,106030.0,95.5659,96.167,95.2238,96.13,106030.0
2019-05-31 10:30:00,104.0,104.58,103.82,104.42,51835.0,96.1763,96.7126,96.0098,96.5647,51835.0
2019-05-31 11:00:00,104.36,104.63,104.08,104.49,57439.0,96.5092,96.7589,96.2503,96.6294,57439.0
2019-05-31 11:30:00,104.5,104.67,104.23,104.4,44592.0,96.6387,96.7959,96.389,96.5462,44592.0
2019-05-31 12:00:00,104.4,104.46,103.83,104.01,60835.0,96.5462,96.6017,96.0191,96.1855,60835.0
2019-05-31 12:30:00,104.03,104.15,103.85,103.87,68130.0,96.204,96.315,96.0376,96.0561,68130.0
2019-05-31 13:00:00,103.87,104.12,103.86,103.99,16373.0,96.0561,96.2873,96.0468,96.167,16373.0
2019-05-31 13:30:00,104.0,104.15,103.92,104.02,21713.0,96.1763,96.315,96.1023,96.1948,21713.0
2019-05-31 14:00:00,104.01,104.08,103.51,103.56,29250.0,96.1855,96.2503,95.7231,95.7694,29250.0
2019-05-31 14:30:00,103.56,103.7,103.3,103.42,34038.0,95.7694,95.8989,95.5289,95.6399,34038.0
2019-05-31 15:00:00,103.43,103.44,103.13,103.3,57322.0,95.6492,95.6584,95.3717,95.5289,57322.0
2019-05-31 15:30:00,103.28,103.5,103.02,103.07,160997.0,95.5104,95.7139,95.27,95.3162,160997.0
2019-06-03 09:30:00,103.76,104.78,103.04,103.37,212779.0,95.9543,96.8976,95.2885,95.5937,212779.0
2019-06-03 10:00:00,103.34,104.14,103.02,103.87,64836.0,95.5659,96.3058,95.27,96.0561,64836.0
2019-06-03 10:30:00,103.9,104.45,103.79,104.39,37709.0,96.0838,96.5924,95.9821,96.5369,37709.0
2019-06-03 11:00:00,104.38,104.41,103.62,103.82,79943.0,96.5277,96.5554,95.8249,96.0098,79943.0
2019-06-03 11:30:00,103.83,103.91,103.04,103.04,43553.0,96.0191,96.0931,95.2885,95.2885,43553.0
2019-06-03 12:00:00,103.04,103.26,102.49,102.56,85569.0,95.2885,95.492,94.7799,94.8446,85569.0
2019-06-03 12:30:00,102.61,102.79,102.38,102.38,56247.0,94.8908,95.0573,94.6782,94.6782,56247.0
2019-06-03 13:00:00,102.39,103.29,102.18,102.83,48387.0,94.6874,95.5197,94.4932,95.0943,48387.0
2019-06-03 13:30:00,102.82,102.82,102.17,102.62,39126.0,95.0851,95.0851,94.4839,94.9001,39126.0
2019-06-03 14:00:00,102.67,102.79,101.91,102.05,75790.0,94.9463,95.0573,94.2435,94.373,75790.0
2019-06-03 14:30:00,102.12,102.18,101.4,101.53,40419.0,94.4377,94.4932,93.7719,93.8921,40419.0
2019-06-03 15:00:00,101.54,102.03,101.34,101.58,96806.0,93.9013,94.3545,93.7164,93.9383,96806.0
2019-06-03 15:30:00,101.57,101.92,101.34,101.77,245333.0,93.9291,94.2528,93.7164,94.114,245333.0
2019-06-04 09:30:00,103.09,103.86,102.13,102.28,102290.0,95.3347,96.0468,94.447,94.5857,102290.0
2019-06-04 10:00:00,102.34,103.21,101.98,103.08,67306.0,94.6412,95.4457,94.3082,95.3255,67306.0
2019-06-04 10:30:00,103.04,103.62,102.81,103.56,62636.0,95.2885,95.8249,95.0758,95.7694,62636.0
2019-06-04 11:00:00,103.52,104.04,103.42,103.96,49504.0,95.7324,96.2133,95.6399,96.1393,49504.0
2019-06-04 11:30:00,103.99,104.0,103.46,103.52,78730.0,96.167,96.1763,95.6769,95.7324,78730.0
2019-06-04 12:00:00,103.51,103.69,103.25,103.56,88303.0,95.7231,95.8896,95.4827,95.7694,88303.0
2019-06-04 12:30:00,103.6,103.74,103.33,103.61,29587.0,95.8064,95.9358,95.5567,95.8156,29587.0
2019-06-04 13:00:00,103.63,103.74,103.43,103.69,52669.0,95.8341,95.9358,95.6492,95.8896,52669.0
2019-06-04 13:30:00,103.7,103.89,103.64,103.86,40063.0,95.8989,96.0746,95.8434,96.0468,40063.0
2019-06-04 14:00:00,103.87,104.62,103.74,104.37,220160.0,96.0561,96.7496,95.9358,96.5184,220160.0
2019-06-04 14:30:00,104.4,105.04,104.29,104.89,52223.0,96.5462,97.138,96.4445,96.9993,52223.0
2019-06-04 15:00:00,104.89,105.01,104.66,105.01,97543.0,96.9993,97.1103,96.7866,97.1103,97543.0
2019-06-04 15:30:00,104.99,105.45,104.93,105.33,318305.0,97.0918,97.5172,97.0363,97.4062,318305.0
2019-06-05 09:30:00,106.49,107.61,104.77,105.45,77194.0,98.479,99.5147,96.8884,97.5172,77194.0
2019-06-05 10:00:00,105.56,105.67,104.83,104.92,115926.0,97.6189,97.7207,96.9438,97.0271,115926.0
2019-06-05 10:30:00,104.83,105.08,104.45,104.65,49056.0,96.9438,97.175,96.5924,96.7774,49056.0
2019-06-05 11:00:00,104.65,105.98,104.64,105.84,54583.0,96.7774,98.0073,96.7681,97.8779,54583.0
2019-06-05 11:30:00,105.88,106.03,105.51,105.82,65214.0,97.9149,98.0536,97.5727,97.8594,65214.0
2019-06-05 12:00:00,105.84,106.14,105.7,106.11,112014.0,97.8779,98.1553,97.7484,98.1276,112014.0
2019-06-05 12:30:00,106.09,106.15,105.85,105.89,34206.0,98.1091,98.1645,97.8871,97.9241,34206.0
2019-06-05 13:00:00,105.84,106.13,105.84,106.05,24968.0,97.8779,98.146,97.8779,98.0721,24968.0
2019-06-05 13:30:00,106.07,106.22,105.82,105.84,79595.0,98.0906,98.2293,97.8594,97.8779,79595.0
2019-06-05 14:00:00,105.78,106.17,105.68,105.91,87253.0,97.8224,98.183,97.7299,97.9426,87253.0
2019-06-05 14:30:00,105.94,106.14,105.86,106.07,57046.0,97.9703,98.1553,97.8964,98.0906,57046.0
2019-06-05 15:00:00,106.0,106.23,105.99,106.16,108221.0,98.0258,98.2385,98.0166,98.1738,108221.0
2019-06-05 15:30:00,106.16,106.63,105.95,106.31,203292.0,98.1738,98.6084,97.9796,98.3125,203292.0
2019-06-06 09:30:00,106.53,107.55,105.86,106.05,100359.0,98.516,99.4592,97.8964,98.0721,100359.0
2019-06-06 10:00:00,106.06,106.35,105.85,105.93,128196.0,98.0813,98.3495,97.8871,97.9611,128196.0
2019-06-06 10:30:00,105.94,106.64,105.92,106.41,88220.0,97.9703,98.6177,97.9518,98.405,88220.0
2019-06-06 11:00:00,106.39,107.03,106.13,107.03,168399.0,98.3865,98.9783,98.146,98.9783,168399.0
2019-06-06 11:30:00,107.03,107.12,106.56,106.95,134763.0,98.9783,99.0616,98.5437,98.9044,134763.0
2019-06-06 12:00:00,106.97,107.26,106.94,107.03,45186.0,98.9229,99.191,98.8951,98.9783,45186.0
2019-06-06 12:30:00,107.08,107.32,106.97,107.27,34377.0,99.0246,99.2465,98.9229,99.2003,34377.0
2019-06-06 13:00:00,107.27,107.4,107.14,107.22,38970.0,99.2003,99.3205,99.0801,99.154,38970.0
2019-06-06 13:30:00,107.24,107.29,107.13,107.2,46249.0,99.1725,99.2188,99.0708,99.1356,46249.0
2019-06-06 14:00:00,107.2,107.27,106.96,107.09,69185.0,99.1356,99.2003,98.9136,99.0338,69185.0
2019-06-06 14:30:00,107.09,107.67,107.08,107.3,42789.0,99.0338,99.5702,99.0246,99.228,42789.0
2019-06-06 15:00:00,107.36,107.99,107.3,107.95,82526.0,99.2835,99.8661,99.228,99.8291,82526.0
2019-06-06 15:30:00,107.92,108.34,107.77,107.82,358869.0,99.8014,100.1898,99.6627,99.7089,358869.0
2019-06-07 09:30:00,108.65,109.0,107.89,108.53,99310.0,100.4765,100.8001,99.7736,100.3655,99310.0
2019-06-07 10:00:00,108.56,109.1,108.39,108.95,93230.0,100.3932,100.8926,100.236,100.7539,93230.0
2019-06-07 10:30:00,108.99,109.73,108.87,109.61,41369.0,100.7909,101.4752,100.6799,101.3643,41369.0
2019-06-07 11:00:00,109.7,109.89,109.32,109.33,47912.0,101.4475,101.6232,101.0961,101.1053,47912.0
2019-06-07 11:30:00,109.33,109.52,109.25,109.26,24338.0,101.1053,101.281,101.0313,101.0406,24338.0
2019-06-07 12:00:00,109.24,109.62,109.2,109.56,20558.0,101.0221,101.3735,100.9851,101.318,20558.0
2019-06-07 12:30:00,109.53,109.53,109.26,109.47,17354.0,101.2903,101.2903,101.0406,101.2348,17354.0
2019-06-07 13:00:00,109.49,109.61,109.34,109.44,33996.0,101.2533,101.3643,101.1146,101.207,33996.0
2019-06-07 13:30:00,109.46,109.56,109.33,109.46,20837.0,101.2255,101.318,101.1053,101.2255,20837.0
2019-06-07 14:00:00,109.46,109.47,109.24,109.33,17425.0,101.2255,101.2348,101.0221,101.1053,17425.0
2019-06-07 14:30:00,109.36,109.4,108.97,108.98,25238.0,101.1331,101.1701,100.7724,100.7816,25238.0
2019-06-07 15:00:00,108.95,109.33,108.94,109.24,38824.0,100.7539,101.1053,100.7447,101.0221,38824.0
2019-06-07 15:30:00,109.24,109.54,109.21,109.48,155658.0,101.0221,101.2995,100.9943,101.244,155658.0
2019-06-10 09:30:00,110.85,112.92,109.67,112.91,99913.0,102.511,104.4252,101.4197,104.416,99913.0
2019-06-10 10:00:00,112.85,113.57,112.77,113.06,58628.0,104.3605,105.0263,104.2865,104.5547,58628.0
2019-06-10 10:30:00,113.07,113.33,112.84,112.95,41090.0,104.564,104.8044,104.3513,104.453,41090.0
2019-06-10 11:00:00,112.93,113.34,112.91,113.34,50208.0,104.4345,104.8137,104.416,104.8137,50208.0
2019-06-10 11:30:00,113.3,114.14,113.15,114.07,71392.0,104.7767,105.5535,104.6379,105.4887,71392.0
2019-06-10 12:00:00,114.07,114.17,113.37,113.48,53743.0,105.4887,105.5812,104.8414,104.9431,53743.0
2019-06-10 12:30:00,113.44,113.68,113.16,113.23,28918.0,104.9061,105.1281,104.6472,104.7119,28918.0
2019-06-10 13:00:00,113.25,113.52,113.24,113.32,23682.0,104.7304,104.9801,104.7212,104.7952,23682.0
2019-06-10 13:30:00,113.33,113.43,113.07,113.26,22231.0,104.8044,104.8969,104.564,104.7397,22231.0
2019-06-10 14:00:00,113.24,113.3,112.8,113.14,24523.0,104.7212,104.7767,104.3143,104.6287,24523.0
2019-06-10 14:30:00,113.12,113.54,113.1,113.54,47526.0,104.6102,104.9986,104.5917,104.9986,47526.0
2019-06-10 15:00:00,113.52,113.7,113.22,113.22,44177.0,104.9801,105.1466,104.7027,104.7027,44177.0
2019-06-10 15:30:00,113.23,113.61,113.17,113.47,213896.0,104.7119,105.0633,104.6564,104.9339,213896.0
2019-06-11 09:30:00,114.62,116.14,114.56,114.56,179879.0,105.9974,107.403,105.9419,105.9419,179879.0
2019-06-11 10:00:00,114.64,114.95,114.44,114.53,40308.0,106.0159,106.3025,105.8309,105.9141,40308.0
2019-06-11 10:30:00,114.55,114.84,114.17,114.81,40784.0,105.9326,106.2008,105.5812,106.1731,40784.0
2019-06-11 11:00:00,114.82,115.47,114.7,115.2,46401.0,106.1823,106.7834,106.0713,106.5337,46401.0
2019-06-11 11:30:00,115.18,115.27,114.45,114.49,31423.0,106.5152,106.5985,105.8401,105.8771,31423.0
2019-06-11 12:00:00,114.5,114.8,114.06,114.1,33862.0,105.8864,106.1638,105.4795,105.5165,33862.0
2019-06-11 12:30:00,114.11,114.32,113.41,113.73,46003.0,105.5257,105.7199,104.8784,105.1743,46003.0
2019-06-11 13:00:00,113.72,114.0,113.66,113.81,24304.0,105.1651,105.424,105.1096,105.2483,24304.0
2019-06-11 13:30:00,113.81,114.04,113.73,114.02,24263.0,105.2483,105.461,105.1743,105.4425,24263.0
2019-06-11 14:00:00,114.13,114.25,113.88,114.08,26386.0,105.5442,105.6552,105.313,105.498,26386.0
2019-06-11 14:30:00,114.06,114.08,113.66,113.96,44458.0,105.4795,105.498,105.1096,105.387,44458.0
2019-06-11 15:00:00,113.96,114.19,113.8,113.85,54526.0,105.387,105.5997,105.239,105.2853,54526.0
2019-06-11 15:30:00,113.86,114.4,113.77,114.23,210530.0,105.2945,105.7939,105.2113,105.6367,210530.0
2019-06-12 09:30:00,112.38,113.84,111.91,112.55,73468.0,103.9259,105.276,103.4912,104.0831,73468.0
2019-06-12 10:00:00,112.5,112.5,111.15,111.21,54185.0,104.0368,104.0368,102.7884,102.8439,54185.0
2019-06-12 10:30:00,111.24,111.27,110.58,110.78,47994.0,102.8716,102.8994,102.2613,102.4462,47994.0
2019-06-12 11:00:00,110.78,111.32,110.72,111.23,96871.0,102.4462,102.9456,102.3907,102.8624,96871.0
2019-06-12 11:30:00,111.25,111.25,110.62,110.69,22794.0,102.8809,102.8809,102.2983,102.363,22794.0
2019-06-12 12:00:00,110.69,110.93,110.59,110.82,51824.0,102.363,102.585,102.2705,102.4832,51824.0
2019-06-12 12:30:00,110.8,111.0,110.62,110.68,137163.0,102.4647,102.6497,102.2983,102.3538,137163.0
2019-06-12 13:00:00,110.68,110.96,110.57,110.79,112756.0,102.3538,102.6127,102.252,102.4555,112756.0
2019-06-12 13:30:00,110.79,111.07,110.7,110.94,240049.0,102.4555,102.7144,102.3723,102.5942,240049.0
2019-06-12 14:00:00,110.94,110.97,110.68,110.76,59651.0,102.5942,102.6219,102.3538,102.4277,59651.0
2019-06-12 14:30:00,110.76,110.86,110.44,110.44,48638.0,102.4277,102.5202,102.1318,102.1318,48638.0
2019-06-12 15:00:00,110.47,110.47,110.02,110.04,48324.0,102.1596,102.1596,101.7434,101.7619,48324.0
2019-06-12 15:30:00,110.04,110.48,109.91,110.09,244247.0,101.7619,102.1688,101.6417,101.8081,244247.0
2019-06-13 09:30:00,110.8,111.65,110.59,111.11,53318.0,102.4647,103.2508,102.2705,102.7514,53318.0
2019-06-13 10:00:00,111.13,111.25,110.43,110.67,35701.0,102.7699,102.8809,102.1226,102.3445,35701.0
2019-06-13 10:30:00,110.67,110.9,110.22,110.25,39871.0,102.3445,102.5572,101.9284,101.9561,39871.0
2019-06-13 11:00:00,110.26,110.53,110.05,110.09,39832.0,101.9654,102.215,101.7712,101.8081,39832.0
2019-06-13 11:30:00,110.11,110.38,109.91,110.33,38906.0,101.8266,102.0763,101.6417,102.0301,38906.0
2019-06-13 12:00:00,110.33,110.73,110.31,110.55,27902.0,102.0301,102.4,102.0116,102.2335,27902.0
2019-06-13 12:30:00,110.5,110.89,110.34,110.88,12476.0,102.1873,102.548,102.0393,102.5387,12476.0
2019-06-13 13:00:00,110.88,111.04,110.8,110.89,94725.0,102.5387,102.6867,102.4647,102.548,94725.0
2019-06-13 13:30:00,110.9,111.1,110.87,110.98,30327.0,102.5572,102.7422,102.5295,102.6312,30327.0
2019-06-13 14:00:00,110.95,110.99,110.68,110.94,21369.0,102.6034,102.6404,102.3538,102.5942,21369.0
2019-06-13 14:30:00,110.92,110.95,110.65,110.73,21052.0,102.5757,102.6034,102.326,102.4,21052.0
2019-06-13 15:00:00,110.73,110.73,110.45,110.6,30340.0,102.4,102.4,102.1411,102.2798,30340.0
2019-06-13 15:30:00,110.62,110.97,110.33,110.97,212438.0,102.2983,102.6219,102.0301,102.6219,212438.0
2019-06-14 09:30:00,109.06,109.7,107.69,109.02,69010.0,100.8556,101.4475,99.5887,100.8186,69010.0
2019-06-14 10:00:00,108.94,110.24,108.93,109.79,74966.0,100.7447,101.9469,100.7354,101.5307,74966.0
2019-06-14 10:30:00,109.7,109.95,109.49,109.75,18816.0,101.4475,101.6787,101.2533,101.4937,18816.0
2019-06-14 11:00:00,109.7,109.73,109.23,109.61,32700.0,101.4475,101.4752,101.0128,101.3643,32700.0
2019-06-14 11:30:00,109.61,109.92,109.59,109.68,24722.0,101.3643,101.6509,101.3458,101.429,24722.0
2019-06-14 12:00:00,109.69,109.98,109.65,109.87,35122.0,101.4382,101.7064,101.4012,101.6047,35122.0
2019-06-14 12:30:00,109.85,110.08,109.84,109.9,16945.0,101.5862,101.7989,101.577,101.6324,16945.0
2019-06-14 13:00:00,109.9,110.02,109.79,110.02,14896.0,101.6324,101.7434,101.5307,101.7434,14896.0
2019-06-14 13:30:00,110.01,110.02,109.85,109.9,17075.0,101.7342,101.7434,101.5862,101.6324,17075.0
2019-06-14 14:00:00,109.85,110.18,109.85,110.07,28472.0,101.5862,101.8914,101.5862,101.7896,28472.0
2019-06-14 14:30:00,110.11,110.17,110.01,110.15,37136.0,101.8266,101.8821,101.7342,101.8636,37136.0
2019-06-14 15:00:00,110.15,110.4,110.12,110.24,47205.0,101.8636,102.0948,101.8359,101.9469,47205.0
2019-06-14 15:30:00,110.22,110.29,109.56,109.69,230772.0,101.9284,101.9931,101.318,101.4382,230772.0
2019-06-17 09:30:00,109.78,109.82,108.81,109.58,49493.0,101.5215,101.5585,100.6244,101.3365,49493.0
2019-06-17 10:00:00,109.6,109.91,109.37,109.53,64016.0,101.355,101.6417,101.1423,101.2903,64016.0
2019-06-17 10:30:00,109.55,109.71,109.45,109.67,21934.0,101.3088,101.4567,101.2163,101.4197,21934.0
2019-06-17 11:00:00,109.67,109.89,109.44,109.72,28570.0,101.4197,101.6232,101.207,101.466,28570.0
2019-06-17 11:30:00,109.68,109.75,109.4,109.45,40962.0,101.429,101.4937,101.1701,101.2163,40962.0
2019-06-17 12:00:00,109.44,109.53,109.06,109.07,104864.0,101.207,101.2903,100.8556,100.8649,104864.0
2019-06-17 12:30:00,109.07,109.4,109.0,109.02,110465.0,100.8649,101.1701,100.8001,100.8186,110465.0
2019-06-17 13:00:00,109.01,109.07,108.8,108.89,62013.0,100.8094,100.8649,100.6152,100.6984,62013.0
2019-06-17 13:30:00,108.9,109.29,108.88,109.22,59004.0,100.7077,101.0683,100.6892,101.0036,59004.0
2019-06-17 14:00:00,109.25,109.49,108.93,108.93,82769.0,101.0313,101.2533,100.7354,100.7354,82769.0
2019-06-17 14:30:00,108.93,109.05,108.56,108.59,91848.0,100.7354,100.8464,100.3932,100.421,91848.0
2019-06-17 15:00:00,108.57,108.62,108.23,108.41,103328.0,100.4025,100.4487,100.0881,100.2545,103328.0
2019-06-17 15:30:00,108.41,108.46,107.89,107.92,238372.0,100.2545,100.3008,99.7736,99.8014,238372.0
2019-06-18 09:30:00,109.4,111.63,108.81,111.58,111010.0,101.1701,103.2323,100.6244,103.1861,111010.0
2019-06-18 10:00:00,111.63,112.7,111.52,112.08,80053.0,103.2323,104.2218,103.1306,103.6484,80053.0
2019-06-18 10:30:00,112.22,112.9,112.14,112.61,70060.0,103.7779,104.4068,103.7039,104.1386,70060.0
2019-06-18 11:00:00,112.6,112.84,112.16,112.41,150453.0,104.1293,104.3513,103.7224,103.9536,150453.0
2019-06-18 11:30:00,112.46,112.46,111.9,112.01,27087.0,103.9999,103.9999,103.482,103.5837,27087.0
2019-06-18 12:00:00,112.06,112.14,111.29,111.57,52468.0,103.6299,103.7039,102.9179,103.1768,52468.0
2019-06-18 12:30:00,111.58,111.69,111.3,111.49,112455.0,103.1861,103.2878,102.9271,103.1028,112455.0
2019-06-18 13:00:00,111.47,111.58,111.07,111.39,61854.0,103.0843,103.1861,102.7144,103.0103,61854.0
2019-06-18 13:30:00,111.47,111.63,111.32,111.47,58087.0,103.0843,103.2323,102.9456,103.0843,58087.0
2019-06-18 14:00:00,111.47,112.12,111.44,112.02,72174.0,103.0843,103.6854,103.0566,103.593,72174.0
2019-06-18 14:30:00,112.0,112.09,111.63,111.72,57981.0,103.5745,103.6577,103.2323,103.3155,57981.0
2019-06-18 15:00:00,111.69,111.77,111.35,111.77,95304.0,103.2878,103.3618,102.9734,103.3618,95304.0
2019-06-18 15:30:00,111.72,111.76,111.26,111.62,247931.0,103.3155,103.3525,102.8901,103.223,247931.0
2019-06-19 09:30:00,111.95,112.88,111.29,111.64,49319.0,103.5282,104.3883,102.9179,103.2415,49319.0
2019-06-19 10:00:00,111.65,111.85,111.37,111.45,50195.0,103.2508,103.4357,102.9919,103.0658,50195.0
2019-06-19 10:30:00,111.46,111.7,111.18,111.54,54963.0,103.0751,103.297,102.8161,103.1491,54963.0
2019-06-19 11:00:00,111.57,112.14,111.55,111.75,41502.0,103.1768,103.7039,103.1583,103.3433,41502.0
2019-06-19 11:30:00,111.72,112.38,111.62,112.31,67736.0,103.3155,103.9259,103.223,103.8611,67736.0
2019-06-19 12:00:00,112.29,112.35,111.84,112.06,51561.0,103.8426,103.8981,103.4265,103.6299,51561.0
2019-06-19 12:30:00,112.06,112.11,111.79,111.89,25412.0,103.6299,103.6762,103.3803,103.4727,25412.0
2019-06-19 13:00:00,111.86,111.96,111.54,111.59,36565.0,103.445,103.5375,103.1491,103.1953,36565.0
2019-06-19 13:30:00,111.62,112.02,111.61,111.96,22579.0,103.223,103.593,103.2138,103.5375,22579.0
2019-06-19 14:00:00,112.02,113.01,111.64,111.92,76597.0,103.593,104.5085,103.2415,103.5005,76597.0
2019-06-19 14:30:00,112.06,112.54,111.83,112.01,36001.0,103.6299,104.0738,103.4172,103.5837,36001.0
2019-06-19 15:00:00,112.04,112.5,112.03,112.26,106255.0,103.6114,104.0368,103.6022,103.8149,106255.0
2019-06-19 15:30:00,112.31,112.5,112.15,112.31,105284.0,103.8611,104.0368,103.7132,103.8611,105284.0
2019-06-20 09:30:00,114.26,114.84,113.5,113.78,54637.0,105.6644,106.2008,104.9616,105.2206,54637.0
2019-06-20 10:00:00,113.88,114.28,113.17,113.31,38102.0,105.313,105.6829,104.6564,104.7859,38102.0
2019-06-20 10:30:00,113.23,113.63,113.09,113.26,29766.0,104.7119,105.0818,104.5825,104.7397,29766.0
2019-06-20 11:00:00,113.22,113.6,113.01,113.41,23460.0,104.7027,105.0541,104.5085,104.8784,23460.0
2019-06-20 11:30:00,113.36,113.69,113.27,113.46,22672.0,104.8321,105.1373,104.7489,104.9246,22672.0
2019-06-20 12:00:00,113.54,113.61,112.97,113.33,22180.0,104.9986,105.0633,104.4715,104.8044,22180.0
2019-06-20 12:30:00,113.32,113.43,113.13,113.41,16644.0,104.7952,104.8969,104.6194,104.8784,16644.0
2019-06-20 13:00:00,113.46,113.59,113.26,113.37,21866.0,104.9246,105.0448,104.7397,104.8414,21866.0
2019-06-20 13:30:00,113.43,113.49,113.2,113.29,23435.0,104.8969,104.9524,104.6842,104.7674,23435.0
2019-06-20 14:00:00,113.24,113.75,113.24,113.72,23760.0,104.7212,105.1928,104.7212,105.1651,23760.0
2019-06-20 14:30:00,113.69,113.69,113.29,113.41,20633.0,105.1373,105.1373,104.7674,104.8784,20633.0
2019-06-20 15:00:00,113.38,113.55,113.16,113.54,29655.0,104.8506,105.0079,104.6472,104.9986,29655.0
2019-06-20 15:30:00,113.55,113.91,113.41,113.83,128063.0,105.0079,105.3408,104.8784,105.2668,128063.0
2019-06-21 09:30:00,114.18,114.42,113.26,113.42,234348.0,105.5905,105.8124,104.7397,104.8876,234348.0
2019-06-21 10:00:00,113.42,113.89,113.01,113.66,29913.0,104.8876,105.3223,104.5085,105.1096,29913.0
2019-06-21 10:30:00,113.6,113.89,113.42,113.8,32119.0,105.0541,105.3223,104.8876,105.239,32119.0
2019-06-21 11:00:00,113.87,114.49,113.87,113.98,41473.0,105.3038,105.8771,105.3038,105.4055,41473.0
2019-06-21 11:30:00,113.97,114.22,113.72,113.83,24712.0,105.3963,105.6275,105.1651,105.2668,24712.0
2019-06-21 12:00:00,113.86,113.94,113.6,113.76,28312.0,105.2945,105.3685,105.0541,105.2021,28312.0
2019-06-21 12:30:00,113.76,113.89,113.61,113.83,35935.0,105.2021,105.3223,105.0633,105.2668,35935.0
2019-06-21 13:00:00,113.83,113.83,113.59,113.69,23833.0,105.2668,105.2668,105.0448,105.1373,23833.0
2019-06-21 13:30:00,113.7,113.8,113.55,113.79,18752.0,105.1466,105.239,105.0079,105.2298,18752.0
2019-06-21 14:00:00,113.82,113.86,113.41,113.41,22007.0,105.2575,105.2945,104.8784,104.8784,22007.0
2019-06-21 14:30:00,113.37,113.45,113.14,113.3,38297.0,104.8414,104.9154,104.6287,104.7767,38297.0
2019-06-21 15:00:00,113.32,113.63,113.2,113.32,45160.0,104.7952,105.0818,104.6842,104.7952,45160.0
2019-06-21 15:30:00,113.34,115.0,113.16,113.94,390361.0,104.8137,106.3488,104.6472,105.3685,390361.0
2019-06-24 09:30:00,114.33,114.57,113.61,114.0,96284.0,105.7292,105.9511,105.0633,105.424,96284.0
2019-06-24 10:00:00,113.98,114.49,113.91,114.39,54885.0,105.4055,105.8771,105.3408,105.7847,54885.0
2019-06-24 10:30:00,114.45,114.47,113.97,114.35,90439.0,105.8401,105.8586,105.3963,105.7477,90439.0
2019-06-24 11:00:00,114.33,114.47,113.98,114.18,65202.0,105.7292,105.8586,105.4055,105.5905,65202.0
2019-06-24 11:30:00,114.2,114.39,114.08,114.18,32445.0,105.609,105.7847,105.498,105.5905,32445.0
2019-06-24 12:00:00,114.14,114.2,113.8,113.96,40967.0,105.5535,105.609,105.239,105.387,40967.0
2019-06-24 12:30:00,113.91,114.12,113.82,114.1,35523.0,105.3408,105.535,105.2575,105.5165,35523.0
2019-06-24 13:00:00,114.11,114.35,114.08,114.21,42942.0,105.5257,105.7477,105.498,105.6182,42942.0
2019-06-24 13:30:00,114.2,114.32,114.05,114.07,35323.0,105.609,105.7199,105.4702,105.4887,35323.0
2019-06-24 14:00:00,114.09,114.23,113.85,113.88,46834.0,105.5072,105.6367,105.2853,105.313,46834.0
2019-06-24 14:30:00,113.88,113.96,113.57,113.57,61626.0,105.313,105.387,105.0263,105.0263,61626.0
2019-06-24 15:00:00,113.57,113.68,113.45,113.45,61250.0,105.0263,105.1281,104.9154,104.9154,61250.0
2019-06-24 15:30:00,113.47,113.68,113.18,113.21,181095.0,104.9339,105.1281,104.6657,104.6934,181095.0
2019-06-25 09:30:00,113.73,114.54,113.18,114.35,102969.0,105.1743,105.9234,104.6657,105.7477,102969.0
2019-06-25 10:00:00,114.41,114.9,114.14,114.9,38667.0,105.8032,106.2563,105.5535,106.2563,38667.0
2019-06-25 10:30:00,114.87,115.0,114.23,114.42,30884.0,106.2286,106.3488,105.6367,105.8124,30884.0
2019-06-25 11:00:00,114.46,114.73,114.35,114.49,40790.0,105.8494,106.0991,105.7477,105.8771,40790.0
2019-06-25 11:30:00,114.52,114.71,114.39,114.43,27152.0,105.9049,106.0806,105.7847,105.8217,27152.0
2019-06-25 12:00:00,114.45,114.72,114.24,114.71,45860.0,105.8401,106.0898,105.6459,106.0806,45860.0
2019-06-25 12:30:00,114.74,115.26,114.61,115.02,90341.0,106.1083,106.5892,105.9881,106.3673,90341.0
2019-06-25 13:00:00,115.02,115.13,114.39,114.91,119166.0,106.3673,106.469,105.7847,106.2655,119166.0
2019-06-25 13:30:00,114.88,115.12,114.62,114.76,73792.0,106.2378,106.4597,105.9974,106.1268,73792.0
2019-06-25 14:00:00,114.78,114.87,114.43,114.48,42835.0,106.1453,106.2286,105.8217,105.8679,42835.0
2019-06-25 14:30:00,114.5,114.52,113.68,113.86,37823.0,105.8864,105.9049,105.1281,105.2945,37823.0
2019-06-25 15:00:00,113.84,113.93,113.56,113.72,83837.0,105.276,105.3593,105.0171,105.1651,83837.0
2019-06-25 15:30:00,113.72,113.82,112.96,113.06,174023.0,105.1651,105.2575,104.4622,104.5547,174023.0
2019-06-26 09:30:00,114.97,115.67,113.85,115.58,70177.0,106.321,106.9684,105.2853,106.8851,70177.0
2019-06-26 10:00:00,115.6,115.88,115.46,115.63,29478.0,106.9036,107.1626,106.7742,106.9314,29478.0
2019-06-26 10:30:00,115.65,115.84,115.12,115.45,49973.0,106.9499,107.1256,106.4597,106.7649,49973.0
2019-06-26 11:00:00,115.44,115.89,115.44,115.85,55215.0,106.7557,107.1718,106.7557,107.1348,55215.0
2019-06-26 11:30:00,115.84,115.96,115.66,115.93,32936.0,107.1256,107.2366,106.9591,107.2088,32936.0
2019-06-26 12:00:00,115.96,115.97,115.43,115.51,58680.0,107.2366,107.2458,106.7464,106.8204,58680.0
2019-06-26 12:30:00,115.49,115.76,115.49,115.51,21829.0,106.8019,107.0516,106.8019,106.8204,21829.0
2019-06-26 13:00:00,115.48,116.0,115.43,115.96,69166.0,106.7927,107.2735,106.7464,107.2366,69166.0
2019-06-26 13:30:00,115.96,116.46,115.88,116.38,46552.0,107.2366,107.6989,107.1626,107.625,46552.0
2019-06-26 14:00:00,116.34,116.65,116.34,116.56,59989.0,107.588,107.8746,107.588,107.7914,59989.0
2019-06-26 14:30:00,116.57,116.77,116.52,116.63,40662.0,107.8007,107.9856,107.7544,107.8562,40662.0
2019-06-26 15:00:00,116.62,117.08,116.51,116.98,92396.0,107.8469,108.2723,107.7452,108.1798,92396.0
2019-06-26 15:30:00,116.98,117.1,116.73,116.86,245495.0,108.1798,108.2908,107.9486,108.0688,245495.0
2019-06-27 09:30:00,117.32,119.23,117.19,118.9,78327.0,108.4942,110.2606,108.374,109.9554,78327.0
2019-06-27 10:00:00,118.92,118.93,118.04,118.14,69342.0,109.9739,109.9831,109.1601,109.2526,69342.0
2019-06-27 10:30:00,118.14,118.35,117.87,118.29,18219.0,109.2526,109.4468,109.0029,109.3913,18219.0
2019-06-27 11:00:00,118.29,118.46,117.83,118.01,22842.0,109.3913,109.5485,108.9659,109.1323,22842.0
2019-06-27 11:30:00,117.97,118.03,117.74,117.96,46656.0,109.0953,109.1508,108.8826,109.0861,46656.0
2019-06-27 12:00:00,117.9,118.11,117.88,117.91,15064.0,109.0306,109.2248,109.0121,109.0399,15064.0
2019-06-27 12:30:00,117.91,118.04,117.87,117.97,12022.0,109.0399,109.1601,109.0029,109.0953,12022.0
2019-06-27 13:00:00,117.99,118.04,117.84,117.96,21976.0,109.1138,109.1601,108.9751,109.0861,21976.0
2019-06-27 13:30:00,117.93,118.06,117.87,117.95,17966.0,109.0584,109.1786,109.0029,109.0769,17966.0
2019-06-27 14:00:00,117.96,118.04,117.63,117.97,42902.0,109.0861,109.1601,108.7809,109.0953,42902.0
2019-06-27 14:30:00,117.97,118.11,117.84,118.05,24677.0,109.0953,109.2248,108.9751,109.1693,24677.0
2019-06-27 15:00:00,118.06,118.12,117.94,117.98,23728.0,109.1786,109.2341,109.0676,109.1046,23728.0
2019-06-27 15:30:00,117.98,118.18,117.7,117.74,113411.0,109.1046,109.2895,108.8457,108.8826,113411.0
2019-06-28 09:30:00,118.94,119.71,117.97,118.22,51224.0,109.9924,110.7044,109.0953,109.3265,51224.0
2019-06-28 10:00:00,118.24,118.61,118.13,118.4,22374.0,109.345,109.6872,109.2433,109.493,22374.0
2019-06-28 10:30:00,118.29,118.72,118.29,118.49,21504.0,109.3913,109.7889,109.3913,109.5762,21504.0
2019-06-28 11:00:00,118.47,118.48,118.25,118.36,15172.0,109.5577,109.567,109.3543,109.456,15172.0
2019-06-28 11:30:00,118.33,118.68,118.25,118.57,15851.0,109.4283,109.7519,109.3543,109.6502,15851.0
2019-06-28 12:00:00,118.61,118.86,118.6,118.8,17948.0,109.6872,109.9184,109.678,109.8629,17948.0
2019-06-28 12:30:00,118.8,118.9,118.72,118.81,29638.0,109.8629,109.9554,109.7889,109.8722,29638.0
2019-06-28 13:00:00,118.79,118.79,118.48,118.53,23910.0,109.8537,109.8537,109.567,109.6132,23910.0
2019-06-28 13:30:00,118.53,118.59,118.46,118.54,23302.0,109.6132,109.6687,109.5485,109.6225,23302.0
2019-06-28 14:00:00,118.54,118.57,118.4,118.46,27724.0,109.6225,109.6502,109.493,109.5485,27724.0
2019-06-28 14:30:00,118.48,118.63,118.41,118.51,34535.0,109.567,109.7057,109.5022,109.5947,34535.0
2019-06-28 15:00:00,118.54,118.66,118.39,118.41,34670.0,109.6225,109.7334,109.4838,109.5022,34670.0
2019-06-28 15:30:00,118.41,118.48,117.75,118.17,223626.0,109.5022,109.567,108.8919,109.2803,223626.0
2019-07-01 09:30:00,121.84,123.43,120.61,120.67,108931.0,112.6742,114.1446,111.5367,111.5922,108931.0
2019-07-01 10:00:00,120.93,121.42,120.48,120.48,30290.0,111.8327,112.2858,111.4165,111.4165,30290.0
2019-07-01 10:30:00,120.59,121.47,120.55,121.24,55865.0,111.5182,112.332,111.4813,112.1194,55865.0
2019-07-01 11:00:00,121.31,121.42,120.69,121.11,73369.0,112.1841,112.2858,111.6107,111.9991,73369.0
2019-07-01 11:30:00,121.04,121.67,120.96,121.09,59855.0,111.9344,112.517,111.8604,111.9806,59855.0
2019-07-01 12:00:00,121.02,121.38,120.91,120.95,49220.0,111.9159,112.2488,111.8142,111.8512,49220.0
2019-07-01 12:30:00,120.97,121.1,120.41,120.49,39441.0,111.8697,111.9899,111.3518,111.4258,39441.0
2019-07-01 13:00:00,120.5,120.86,120.43,120.69,45470.0,111.435,111.7679,111.3703,111.6107,45470.0
2019-07-01 13:30:00,120.65,120.79,120.46,120.62,43651.0,111.5737,111.7032,111.398,111.546,43651.0
2019-07-01 14:00:00,120.63,120.63,120.2,120.32,47619.0,111.5552,111.5552,111.1576,111.2686,47619.0
2019-07-01 14:30:00,120.31,120.55,120.17,120.43,40151.0,111.2593,111.4813,111.1298,111.3703,40151.0
2019-07-01 15:00:00,120.42,121.03,120.3,120.97,59049.0,111.361,111.9251,111.2501,111.8697,59049.0
2019-07-01 15:30:00,121.0,121.81,120.99,121.76,219818.0,111.8974,112.6465,111.8882,112.6002,219818.0
2019-07-02 09:30:00,121.36,121.36,120.07,120.57,68471.0,112.2303,112.2303,111.0374,111.4998,68471.0
2019-07-02 10:00:00,120.5,120.53,119.66,119.89,105456.0,111.435,111.4628,110.6582,110.8709,105456.0
2019-07-02 10:30:00,119.93,120.09,119.48,119.71,38910.0,110.9079,111.0559,110.4918,110.7044,38910.0
2019-07-02 11:00:00,119.7,120.08,119.66,119.75,57890.0,110.6952,111.0466,110.6582,110.7414,57890.0
2019-07-02 11:30:00,119.73,119.85,119.51,119.51,97246.0,110.7229,110.8339,110.5195,110.5195,97246.0
2019-07-02 12:00:00,119.41,119.44,119.08,119.1,27924.0,110.427,110.4548,110.1218,110.1403,27924.0
2019-07-02 12:30:00,119.12,119.15,118.76,118.94,32853.0,110.1588,110.1866,109.8259,109.9924,32853.0
2019-07-02 13:00:00,118.96,119.74,118.95,119.67,63205.0,110.0109,110.7322,110.0016,110.6675,63205.0
2019-07-02 13:30:00,119.69,119.79,119.26,119.3,84008.0,110.686,110.7784,110.2883,110.3253,84008.0
2019-07-02 14:00:00,119.3,119.34,119.03,119.31,42404.0,110.3253,110.3623,110.0756,110.3345,42404.0
2019-07-02 14:30:00,119.3,119.55,119.19,119.31,62393.0,110.3253,110.5565,110.2236,110.3345,62393.0
2019-07-02 15:00:00,119.33,119.55,119.26,119.5,95342.0,110.353,110.5565,110.2883,110.5102,95342.0
2019-07-02 15:30:00,119.49,119.75,119.26,119.59,209820.0,110.501,110.7414,110.2883,110.5935,209820.0
2019-07-03 09:30:00,119.94,119.94,118.67,118.73,76297.0,110.9171,110.9171,109.7427,109.7982,76297.0
2019-07-03 10:00:00,118.69,118.92,118.42,118.8,133101.0,109.7612,109.9739,109.5115,109.8629,133101.0
2019-07-03 10:30:00,118.76,118.89,118.54,118.61,36603.0,109.8259,109.9461,109.6225,109.6872,36603.0
2019-07-03 11:00:00,118.57,118.89,118.51,118.82,36838.0,109.6502,109.9461,109.5947,109.8814,36838.0
2019-07-03 11:30:00,118.81,119.13,118.77,119.01,35469.0,109.8722,110.1681,109.8352,110.0571,35469.0
2019-07-03 12:00:00,119.01,119.05,118.74,118.87,47105.0,110.0571,110.0941,109.8074,109.9276,47105.0
2019-07-03 12:30:00,118.86,119.36,118.83,119.01,231670.0,109.9184,110.3808,109.8907,110.0571,231670.0
2019-07-05 09:30:00,117.57,118.01,117.23,117.27,40885.0,108.7254,109.1323,108.411,108.448,40885.0
2019-07-05 10:00:00,117.25,117.28,116.67,116.7,26766.0,108.4295,108.4573,107.8931,107.9209,26766.0
2019-07-05 10:30:00,116.7,116.77,116.33,116.74,37148.0,107.9209,107.9856,107.5787,107.9579,37148.0
2019-07-05 11:00:00,116.75,117.14,116.59,117.12,68496.0,107.9671,108.3278,107.8192,108.3093,68496.0
2019-07-05 11:30:00,117.1,117.39,116.9,117.39,31905.0,108.2908,108.559,108.1058,108.559,31905.0
2019-07-05 12:00:00,117.36,117.63,117.34,117.59,26383.0,108.5312,108.7809,108.5127,108.7439,26383.0
2019-07-05 12:30:00,117.61,117.74,117.48,117.69,20938.0,108.7624,108.8826,108.6422,108.8364,20938.0
2019-07-05 13:00:00,117.72,117.75,117.43,117.61,23763.0,108.8642,108.8919,108.596,108.7624,23763.0
2019-07-05 13:30:00,117.61,117.86,117.61,117.7,25797.0,108.7624,108.9936,108.7624,108.8457,25797.0
2019-07-05 14:00:00,117.72,117.85,117.55,117.73,22524.0,108.8642,108.9844,108.7069,108.8734,22524.0
2019-07-05 14:30:00,117.73,118.15,117.72,118.1,35067.0,108.8734,109.2618,108.8642,109.2156,35067.0
2019-07-05 15:00:00,118.1,118.1,117.79,117.91,33671.0,109.2156,109.2156,108.9289,109.0399,33671.0
2019-07-05 15:30:00,117.91,118.0,117.63,117.98,149582.0,109.0399,109.1231,108.7809,109.1046,149582.0
2019-07-08 09:30:00,116.88,117.59,116.71,117.38,76613.0,108.0873,108.7439,107.9301,108.5497,76613.0
2019-07-08 10:00:00,117.38,117.69,117.02,117.54,83412.0,108.5497,108.8364,108.2168,108.6977,83412.0
2019-07-08 10:30:00,117.51,117.51,116.91,117.21,30320.0,108.67,108.67,108.1151,108.3925,30320.0
2019-07-08 11:00:00,117.32,117.67,117.31,117.37,13389.0,108.4942,108.8179,108.485,108.5405,13389.0
2019-07-08 11:30:00,117.36,117.69,117.29,117.51,12691.0,108.5312,108.8364,108.4665,108.67,12691.0
2019-07-08 12:00:00,117.5,117.55,117.22,117.26,35018.0,108.6607,108.7069,108.4018,108.4388,35018.0
2019-07-08 12:30:00,117.28,117.81,117.27,117.81,20672.0,108.4573,108.9474,108.448,108.9474,20672.0
2019-07-08 13:00:00,117.76,117.96,117.45,117.51,59240.0,108.9011,109.0861,108.6145,108.67,59240.0
2019-07-08 13:30:00,117.53,117.59,116.94,116.97,64328.0,108.6884,108.7439,108.1428,108.1706,64328.0
2019-07-08 14:00:00,116.95,117.08,116.72,116.84,39860.0,108.1521,108.2723,107.9394,108.0504,39860.0
2019-07-08 14:30:00,116.87,117.1,116.86,117.02,27312.0,108.0781,108.2908,108.0688,108.2168,27312.0
2019-07-08 15:00:00,117.03,117.29,117.01,117.23,23957.0,108.2261,108.4665,108.2076,108.411,23957.0
2019-07-08 15:30:00,117.25,117.49,117.25,117.33,95304.0,108.4295,108.6515,108.4295,108.5035,95304.0
2019-07-09 09:30:00,116.39,117.29,115.9,117.23,31269.0,107.6342,108.4665,107.1811,108.411,31269.0
2019-07-09 10:00:00,117.29,117.29,116.76,117.11,25152.0,108.4665,108.4665,107.9764,108.3,25152.0
2019-07-09 10:30:00,117.19,117.42,117.03,117.38,22923.0,108.374,108.5867,108.2261,108.5497,22923.0
2019-07-09 11:00:00,117.4,117.74,117.27,117.51,33156.0,108.5682,108.8826,108.448,108.67,33156.0
2019-07-09 11:30:00,117.4,117.76,117.36,117.76,13085.0,108.5682,108.9011,108.5312,108.9011,13085.0
2019-07-09 12:00:00,117.74,117.96,117.64,117.68,18943.0,108.8826,109.0861,108.7902,108.8272,18943.0
2019-07-09 12:30:00,117.67,117.69,117.17,117.35,19466.0,108.8179,108.8364,108.3555,108.522,19466.0
2019-07-09 13:00:00,117.35,117.46,117.03,117.33,15589.0,108.522,108.6237,108.2261,108.5035,15589.0
2019-07-09 13:30:00,117.31,117.5,117.26,117.49,12711.0,108.485,108.6607,108.4388,108.6515,12711.0
2019-07-09 14:00:00,117.52,117.67,117.43,117.54,19364.0,108.6792,108.8179,108.596,108.6977,19364.0
2019-07-09 14:30:00,117.53,117.91,117.35,117.85,33936.0,108.6884,109.0399,108.522,108.9844,33936.0
2019-07-09 15:00:00,117.85,117.96,117.51,117.54,47151.0,108.9844,109.0861,108.67,108.6977,47151.0
2019-07-09 15:30:00,117.53,117.9,117.38,117.81,160738.0,108.6884,109.0306,108.5497,108.9474,160738.0
2019-07-10 09:30:00,118.67,120.75,118.39,120.69,67422.0,109.7427,111.6662,109.4838,111.6107,67422.0
2019-07-10 10:00:00,120.63,120.74,118.94,118.94,55429.0,111.5552,111.657,109.9924,109.9924,55429.0
2019-07-10 10:30:00,118.99,119.22,118.63,118.63,32894.0,110.0386,110.2513,109.7057,109.7057,32894.0
2019-07-10 11:00:00,118.59,119.04,118.59,118.94,26152.0,109.6687,110.0849,109.6687,109.9924,26152.0
2019-07-10 11:30:00,118.98,119.55,118.94,119.42,18340.0,110.0294,110.5565,109.9924,110.4363,18340.0
2019-07-10 12:00:00,119.45,120.09,119.45,120.09,43988.0,110.464,111.0559,110.464,111.0559,43988.0
2019-07-10 12:30:00,120.06,120.11,119.86,119.88,29102.0,111.0281,111.0744,110.8432,110.8617,29102.0
2019-07-10 13:00:00,119.93,119.98,119.69,119.69,22459.0,110.9079,110.9541,110.686,110.686,22459.0
2019-07-10 13:30:00,119.72,119.82,119.37,119.47,17118.0,110.7137,110.8062,110.39,110.4825,17118.0
2019-07-10 14:00:00,119.49,119.56,118.85,118.86,28663.0,110.501,110.5657,109.9091,109.9184,28663.0
2019-07-10 14:30:00,118.87,119.41,118.87,119.35,60963.0,109.9276,110.427,109.9276,110.3715,60963.0
2019-07-10 15:00:00,119.33,119.51,119.2,119.27,29874.0,110.353,110.5195,110.2328,110.2975,29874.0
2019-07-10 15:30:00,119.25,119.76,119.17,119.61,157891.0,110.2791,110.7507,110.2051,110.612,157891.0
2019-07-11 09:30:00,119.55,119.61,118.64,118.89,37361.0,110.5565,110.612,109.7149,109.9461,37361.0
2019-07-11 10:00:00,119.08,119.12,118.27,118.31,24107.0,110.1218,110.1588,109.3728,109.4098,24107.0
2019-07-11 10:30:00,118.33,118.68,118.14,118.47,48409.0,109.4283,109.7519,109.2526,109.5577,48409.0
2019-07-11 11:00:00,118.45,119.01,118.39,118.82,63846.0,109.5392,110.0571,109.4838,109.8814,63846.0
2019-07-11 11:30:00,118.8,119.32,118.78,119.32,37096.0,109.8629,110.3438,109.8444,110.3438,37096.0
2019-07-11 12:00:00,119.31,119.63,119.31,119.45,66375.0,110.3345,110.6305,110.3345,110.464,66375.0
2019-07-11 12:30:00,119.43,119.66,119.33,119.39,79639.0,110.4455,110.6582,110.353,110.4085,79639.0
2019-07-11 13:00:00,119.44,119.62,119.24,119.36,104278.0,110.4548,110.6212,110.2698,110.3808,104278.0
2019-07-11 13:30:00,119.35,119.56,118.99,119.55,231743.0,110.3715,110.5657,110.0386,110.5565,231743.0
2019-07-11 14:00:00,119.55,119.69,119.34,119.6,82557.0,110.5565,110.686,110.3623,110.6027,82557.0
2019-07-11 14:30:00,119.59,119.81,119.57,119.65,32431.0,110.5935,110.7969,110.575,110.649,32431.0
2019-07-11 15:00:00,119.64,119.71,119.52,119.7,47241.0,110.6397,110.7044,110.5287,110.6952,47241.0
2019-07-11 15:30:00,119.71,120.21,119.7,120.06,215342.0,110.7044,111.1668,110.6952,111.0281,215342.0
2019-07-12 09:30:00,120.35,122.4,120.34,122.31,68349.0,111.2963,113.1921,111.2871,113.1089,68349.0
2019-07-12 10:00:00,122.25,122.49,121.63,121.89,63381.0,113.0534,113.2753,112.48,112.7205,63381.0
2019-07-12 10:30:00,121.89,122.09,121.41,121.44,33101.0,112.7205,112.9054,112.2766,112.3043,33101.0
2019-07-12 11:00:00,121.44,122.41,121.39,122.37,80061.0,112.3043,113.2013,112.2581,113.1643,80061.0
2019-07-12 11:30:00,122.37,122.71,122.11,122.61,152411.0,113.1643,113.4788,112.9239,113.3863,152411.0
2019-07-12 12:00:00,122.59,122.84,122.58,122.72,44227.0,113.3678,113.599,113.3585,113.488,44227.0
2019-07-12 12:30:00,122.72,123.0,122.59,122.84,35145.0,113.488,113.7469,113.3678,113.599,35145.0
2019-07-12 13:00:00,122.89,122.99,122.77,122.98,31093.0,113.6452,113.7377,113.5343,113.7285,31093.0
2019-07-12 13:30:00,123.0,123.0,122.76,122.77,109114.0,113.7469,113.7469,113.525,113.5343,109114.0
2019-07-12 14:00:00,122.73,122.84,122.66,122.82,24686.0,113.4973,113.599,113.4325,113.5805,24686.0
2019-07-12 14:30:00,122.8,122.97,122.77,122.92,31138.0,113.562,113.7192,113.5343,113.673,31138.0
2019-07-12 15:00:00,122.95,123.06,122.8,122.85,152224.0,113.7007,113.8024,113.562,113.6082,152224.0
2019-07-12 15:30:00,122.84,123.05,122.75,122.86,218543.0,113.599,113.7932,113.5158,113.6175,218543.0
2019-07-15 09:30:00,123.05,123.87,122.69,122.8,43802.0,113.7932,114.5515,113.4603,113.562,43802.0
2019-07-15 10:00:00,122.78,123.23,122.74,122.91,14898.0,113.5435,113.9596,113.5065,113.6637,14898.0
2019-07-15 10:30:00,122.91,123.04,122.72,122.76,21293.0,113.6637,113.7839,113.488,113.525,21293.0
2019-07-15 11:00:00,122.74,122.95,122.48,122.91,45831.0,113.5065,113.7007,113.2661,113.6637,45831.0
2019-07-15 11:30:00,122.89,123.03,122.73,122.92,48131.0,113.6452,113.7747,113.4973,113.673,48131.0
2019-07-15 12:00:00,122.92,123.17,122.86,123.09,13326.0,113.673,113.9042,113.6175,113.8302,13326.0
2019-07-15 12:30:00,123.07,123.09,122.94,123.0,11633.0,113.8117,113.8302,113.6915,113.7469,11633.0
2019-07-15 13:00:00,123.02,123.09,122.95,123.09,11683.0,113.7654,113.8302,113.7007,113.8302,11683.0
2019-07-15 13:30:00,123.05,123.3,123.05,123.17,16957.0,113.7932,114.0244,113.7932,113.9042,16957.0
2019-07-15 14:00:00,123.18,123.4,123.18,123.39,40929.0,113.9134,114.1169,113.9134,114.1076,40929.0
2019-07-15 14:30:00,123.37,123.59,123.37,123.56,16396.0,114.0891,114.2926,114.0891,114.2648,16396.0
2019-07-15 15:00:00,123.58,123.72,123.5,123.64,33049.0,114.2833,114.4128,114.2093,114.3388,33049.0
2019-07-15 15:30:00,123.61,123.84,123.42,123.55,81973.0,114.3111,114.5238,114.1354,114.2556,81973.0
2019-07-16 09:30:00,122.96,123.12,121.6,122.0,48908.0,113.71,113.8579,112.4523,112.8222,48908.0
2019-07-16 10:00:00,122.02,123.01,122.0,122.83,45870.0,112.8407,113.7562,112.8222,113.5897,45870.0
2019-07-16 10:30:00,122.83,122.87,122.51,122.73,60730.0,113.5897,113.6267,113.2938,113.4973,60730.0
2019-07-16 11:00:00,122.73,123.01,122.7,122.96,84320.0,113.4973,113.7562,113.4695,113.71,84320.0
2019-07-16 11:30:00,122.94,123.37,122.91,123.07,21726.0,113.6915,114.0891,113.6637,113.8117,21726.0
2019-07-16 12:00:00,123.08,123.18,122.34,122.48,39281.0,113.8209,113.9134,113.1366,113.2661,39281.0
2019-07-16 12:30:00,122.52,122.82,122.49,122.74,24344.0,113.3031,113.5805,113.2753,113.5065,24344.0
2019-07-16 13:00:00,122.75,123.08,122.75,122.76,21825.0,113.5158,113.8209,113.5158,113.525,21825.0
2019-07-16 13:30:00,122.78,122.95,122.42,122.43,18300.0,113.5435,113.7007,113.2106,113.2198,18300.0
2019-07-16 14:00:00,122.43,122.54,122.34,122.47,16615.0,113.2198,113.3216,113.1366,113.2568,16615.0
2019-07-16 14:30:00,122.46,122.6,122.33,122.51,38526.0,113.2476,113.377,113.1274,113.2938,38526.0
2019-07-16 15:00:00,122.48,122.75,122.44,122.6,62924.0,113.2661,113.5158,113.2291,113.377,62924.0
2019-07-16 15:30:00,122.59,122.85,122.46,122.51,91565.0,113.3678,113.6082,113.2476,113.2938,91565.0
2019-07-17 09:30:00,123.81,124.64,122.69,124.15,106471.0,114.496,115.2636,113.4603,114.8104,106471.0
2019-07-17 10:00:00,124.09,124.21,123.54,123.92,34417.0,114.755,114.8659,114.2463,114.5977,34417.0
2019-07-17 10:30:00,123.89,124.74,123.8,124.37,130497.0,114.57,115.3561,114.4868,115.0139,130497.0
2019-07-17 11:00:00,124.36,125.39,124.34,125.37,141594.0,115.0046,115.9572,114.9861,115.9387,141594.0
2019-07-17 11:30:00,125.39,125.73,125.17,125.51,77701.0,115.9572,116.2716,115.7537,116.0681,77701.0
2019-07-17 12:00:00,125.51,125.7,125.15,125.27,68418.0,116.0681,116.2438,115.7352,115.8462,68418.0
2019-07-17 12:30:00,125.28,125.6,125.25,125.5,54779.0,115.8554,116.1514,115.8277,116.0589,54779.0
2019-07-17 13:00:00,125.48,125.53,125.27,125.47,41970.0,116.0404,116.0866,115.8462,116.0311,41970.0
2019-07-17 13:30:00,125.47,125.61,125.44,125.53,37415.0,116.0311,116.1606,116.0034,116.0866,37415.0
2019-07-17 14:00:00,125.54,125.61,125.24,125.58,44496.0,116.0959,116.1606,115.8184,116.1329,44496.0
2019-07-17 14:30:00,125.58,125.8,125.36,125.52,91360.0,116.1329,116.3363,115.9294,116.0774,91360.0
2019-07-17 15:00:00,125.51,125.82,125.39,125.5,77676.0,116.0681,116.3548,115.9572,116.0589,77676.0
2019-07-17 15:30:00,125.45,125.99,125.41,125.51,248036.0,116.0126,116.512,115.9756,116.0681,248036.0
2019-07-18 09:30:00,125.87,129.88,125.5,129.52,178017.0,116.401,120.1094,116.0589,119.7765,178017.0
2019-07-18 10:00:00,129.39,131.15,129.06,130.72,234752.0,119.6562,121.2838,119.3511,120.8862,234752.0
2019-07-18 10:30:00,130.76,131.3,130.53,130.87,88690.0,120.9232,121.4226,120.7105,121.0249,88690.0
2019-07-18 11:00:00,130.84,130.95,129.97,130.25,123702.0,120.9972,121.0989,120.1926,120.4515,123702.0
2019-07-18 11:30:00,130.27,131.26,130.19,131.24,68834.0,120.47,121.3856,120.3961,121.3671,68834.0
2019-07-18 12:00:00,131.24,131.83,131.2,131.55,99000.0,121.3671,121.9127,121.3301,121.6537,99000.0
2019-07-18 12:30:00,131.58,131.68,130.98,131.06,90002.0,121.6815,121.774,121.1266,121.2006,90002.0
2019-07-18 13:00:00,131.0,131.77,130.98,131.55,62960.0,121.1451,121.8572,121.1266,121.6537,62960.0
2019-07-18 13:30:00,131.55,131.96,131.53,131.88,57474.0,121.6537,122.0329,121.6353,121.9589,57474.0
2019-07-18 14:00:00,131.87,132.48,131.77,132.41,128979.0,121.9497,122.5138,121.8572,122.4491,128979.0
2019-07-18 14:30:00,132.41,132.95,132.38,132.93,130029.0,122.4491,122.9484,122.4213,122.9299,130029.0
2019-07-18 15:00:00,132.94,133.76,132.85,133.69,192109.0,122.9392,123.6975,122.856,123.6328,192109.0
2019-07-18 15:30:00,133.67,133.84,133.34,133.42,407506.0,123.6143,123.7715,123.3091,123.3831,407506.0
2019-07-19 09:30:00,133.53,133.95,132.67,133.19,107853.0,123.4848,123.8732,122.6895,123.1704,107853.0
2019-07-19 10:00:00,133.26,133.37,132.42,132.62,71889.0,123.2351,123.3368,122.4583,122.6433,71889.0
2019-07-19 10:30:00,132.58,132.73,132.14,132.38,39290.0,122.6063,122.745,122.1994,122.4213,39290.0
2019-07-19 11:00:00,132.35,132.72,132.19,132.33,42806.0,122.3936,122.7357,122.2456,122.3751,42806.0
2019-07-19 11:30:00,132.34,132.39,131.68,131.85,71879.0,122.3843,122.4306,121.774,121.9312,71879.0
2019-07-19 12:00:00,131.84,132.5,131.77,132.48,35558.0,121.9219,122.5323,121.8572,122.5138,35558.0
2019-07-19 12:30:00,132.44,132.6,132.25,132.56,28674.0,122.4768,122.6248,122.3011,122.5878,28674.0
2019-07-19 13:00:00,132.59,132.96,132.37,132.94,27371.0,122.6155,122.9577,122.4121,122.9392,27371.0
2019-07-19 13:30:00,132.94,133.27,132.91,133.2,24469.0,122.9392,123.2444,122.9114,123.1796,24469.0
2019-07-19 14:00:00,133.19,133.24,132.34,132.8,51383.0,123.1704,123.2166,122.3843,122.8097,51383.0
2019-07-19 14:30:00,132.83,132.9,132.4,132.55,24896.0,122.8375,122.9022,122.4398,122.5785,24896.0
2019-07-19 15:00:00,132.53,132.71,132.22,132.44,47874.0,122.56,122.7265,122.2733,122.4768,47874.0
2019-07-19 15:30:00,132.46,132.57,131.86,131.96,168696.0,122.4953,122.597,121.9404,122.0329,168696.0
2019-07-22 09:30:00,133.23,134.5,133.23,133.86,187444.0,123.2074,124.3818,123.2074,123.79,187444.0
2019-07-22 10:00:00,133.88,134.06,132.79,133.59,162747.0,123.8085,123.9749,122.8005,123.5403,162747.0
2019-07-22 10:30:00,133.58,134.41,133.58,134.31,60208.0,123.531,124.2986,123.531,124.2061,60208.0
2019-07-22 11:00:00,134.34,134.75,134.27,134.74,37212.0,124.2339,124.613,124.1691,124.6038,37212.0
2019-07-22 11:30:00,134.76,135.29,134.68,135.13,39240.0,124.6223,125.1124,124.5483,124.9644,39240.0
2019-07-22 12:00:00,135.12,135.13,134.55,134.65,26048.0,124.9552,124.9644,124.4281,124.5205,26048.0
2019-07-22 12:30:00,134.61,135.04,134.6,134.84,31322.0,124.4836,124.8812,124.4743,124.6962,31322.0
2019-07-22 13:00:00,134.87,136.0,134.85,135.7,183596.0,124.724,125.769,124.7055,125.4916,183596.0
2019-07-22 13:30:00,135.7,136.18,135.69,136.18,78649.0,125.4916,125.9354,125.4823,125.9354,78649.0
2019-07-22 14:00:00,136.15,136.56,136.14,136.43,59903.0,125.9077,126.2869,125.8985,126.1666,59903.0
2019-07-22 14:30:00,136.43,136.62,135.97,136.62,54041.0,126.1666,126.3423,125.7412,126.3423,54041.0
2019-07-22 15:00:00,136.6,136.93,136.53,136.76,80279.0,126.3238,126.629,126.2591,126.4718,80279.0
2019-07-22 15:30:00,136.72,137.27,136.7,137.22,237722.0,126.4348,126.9434,126.4163,126.8972,237722.0
2019-07-23 09:30:00,137.46,138.5,136.86,137.46,192536.0,127.1192,128.0809,126.5643,127.1192,192536.0
2019-07-23 10:00:00,137.38,138.0,137.31,137.95,89636.0,127.0452,127.6185,126.9804,127.5723,89636.0
2019-07-23 10:30:00,137.97,138.02,137.5,137.55,142236.0,127.5908,127.637,127.1561,127.2024,142236.0
2019-07-23 11:00:00,137.49,138.0,137.38,137.93,43401.0,127.1469,127.6185,127.0452,127.5538,43401.0
2019-07-23 11:30:00,137.88,138.0,137.61,137.76,48434.0,127.5076,127.6185,127.2579,127.3966,48434.0
2019-07-23 12:00:00,137.76,138.49,137.75,138.38,63013.0,127.3966,128.0717,127.3873,127.9699,63013.0
2019-07-23 12:30:00,138.42,138.96,138.42,138.9,37532.0,128.0069,128.5063,128.0069,128.4508,37532.0
2019-07-23 13:00:00,138.95,139.7,138.8,139.61,109037.0,128.4971,129.1906,128.3583,129.1074,109037.0
2019-07-23 13:30:00,139.61,140.37,139.61,140.08,95016.0,129.1074,129.8102,129.1074,129.5421,95016.0
2019-07-23 14:00:00,140.06,140.48,139.97,140.16,69835.0,129.5236,129.912,129.4403,129.616,69835.0
2019-07-23 14:30:00,140.2,140.42,140.06,140.39,50625.0,129.653,129.8565,129.5236,129.8287,50625.0
2019-07-23 15:00:00,140.37,140.47,140.27,140.42,70502.0,129.8102,129.9027,129.7178,129.8565,70502.0
2019-07-23 15:30:00,140.47,140.7,140.17,140.17,180123.0,129.9027,130.1154,129.6253,129.6253,180123.0
2019-07-24 09:30:00,140.0,142.1,139.77,141.06,101743.0,129.4681,131.4101,129.2554,130.4483,101743.0
2019-07-24 10:00:00,141.01,141.83,140.68,141.65,54097.0,130.4021,131.1604,130.0969,130.9939,54097.0
2019-07-24 10:30:00,141.69,142.35,141.64,141.8,68553.0,131.0309,131.6413,130.9847,131.1327,68553.0
2019-07-24 11:00:00,141.77,142.27,141.62,142.26,53521.0,131.1049,131.5673,130.9662,131.5581,53521.0
2019-07-24 11:30:00,142.27,142.33,141.92,141.98,47522.0,131.5673,131.6228,131.2436,131.2991,47522.0
2019-07-24 12:00:00,142.0,142.16,141.68,141.97,23153.0,131.3176,131.4656,131.0217,131.2899,23153.0
2019-07-24 12:30:00,142.01,142.32,142.01,142.22,22000.0,131.3269,131.6135,131.3269,131.5211,22000.0
2019-07-24 13:00:00,142.25,142.41,141.99,142.36,24606.0,131.5488,131.6968,131.3084,131.6505,24606.0
2019-07-24 13:30:00,142.37,142.44,142.21,142.38,35113.0,131.6598,131.7245,131.5118,131.669,35113.0
2019-07-24 14:00:00,142.4,142.4,142.09,142.27,29690.0,131.6875,131.6875,131.4008,131.5673,29690.0
2019-07-24 14:30:00,142.28,142.38,142.02,142.33,41519.0,131.5766,131.669,131.3361,131.6228,41519.0
2019-07-24 15:00:00,142.35,142.56,142.17,142.52,54830.0,131.6413,131.8355,131.4748,131.7985,54830.0
2019-07-24 15:30:00,142.51,142.66,142.17,142.64,192410.0,131.7892,131.928,131.4748,131.9095,192410.0
2019-07-25 09:30:00,141.05,141.71,140.67,141.6,72654.0,130.4391,131.0494,130.0877,130.9477,72654.0
2019-07-25 10:00:00,141.63,141.64,140.1,140.86,65101.0,130.9755,130.9847,129.5605,130.2634,65101.0
2019-07-25 10:30:00,140.9,141.86,140.88,141.77,39587.0,130.3004,131.1881,130.2819,131.1049,39587.0
2019-07-25 11:00:00,141.8,142.05,141.45,141.46,29679.0,131.1327,131.3639,130.809,130.8182,29679.0
2019-07-25 11:30:00,141.42,142.08,141.28,141.8,54687.0,130.7812,131.3916,130.6518,131.1327,54687.0
2019-07-25 12:00:00,141.82,141.82,141.14,141.31,30588.0,131.1512,131.1512,130.5223,130.6795,30588.0
2019-07-25 12:30:00,141.29,141.29,140.37,140.68,58571.0,130.661,130.661,129.8102,130.0969,58571.0
2019-07-25 13:00:00,140.67,140.67,140.09,140.19,71700.0,130.0877,130.0877,129.5513,129.6438,71700.0
2019-07-25 13:30:00,140.23,140.5,140.0,140.05,37664.0,129.6808,129.9305,129.4681,129.5143,37664.0
2019-07-25 14:00:00,140.06,140.46,139.9,139.9,86798.0,129.5236,129.8935,129.3756,129.3756,86798.0
2019-07-25 14:30:00,139.9,139.9,139.18,139.58,87894.0,129.3756,129.3756,128.7098,129.0797,87894.0
2019-07-25 15:00:00,139.56,140.16,139.54,140.16,71440.0,129.0612,129.616,129.0427,129.616,71440.0
2019-07-25 15:30:00,140.16,140.39,139.62,139.7,202842.0,129.616,129.8287,129.1167,129.1906,202842.0
2019-07-26 09:30:00,140.35,140.52,139.26,139.83,53769.0,129.7917,129.949,128.7837,129.3109,53769.0
2019-07-26 10:00:00,139.69,140.12,139.59,139.71,63027.0,129.1814,129.579,129.0889,129.1999,63027.0
2019-07-26 10:30:00,139.63,139.92,139.47,139.69,37123.0,129.1259,129.3941,128.9779,129.1814,37123.0
2019-07-26 11:00:00,139.65,139.87,139.53,139.79,47587.0,129.1444,129.3479,129.0334,129.2739,47587.0
2019-07-26 11:30:00,139.79,139.96,139.41,139.64,37429.0,129.2739,129.4311,128.9225,129.1352,37429.0
2019-07-26 12:00:00,139.69,140.18,139.57,140.09,38962.0,129.1814,129.6345,129.0704,129.5513,38962.0
2019-07-26 12:30:00,140.12,140.64,140.09,140.59,17550.0,129.579,130.0599,129.5513,130.0137,17550.0
2019-07-26 13:00:00,140.62,141.44,140.57,140.77,77112.0,130.0414,130.7997,129.9952,130.1801,77112.0
2019-07-26 13:30:00,140.73,140.84,140.31,140.41,26067.0,130.1432,130.2449,129.7548,129.8472,26067.0
2019-07-26 14:00:00,140.45,140.77,140.19,140.22,33882.0,129.8842,130.1801,129.6438,129.6715,33882.0
2019-07-26 14:30:00,140.23,140.27,140.03,140.22,31604.0,129.6808,129.7178,129.4958,129.6715,31604.0
2019-07-26 15:00:00,140.24,140.4,139.86,139.93,39546.0,129.69,129.838,129.3386,129.4033,39546.0
2019-07-26 15:30:00,139.92,140.1,139.42,139.47,144676.0,129.3941,129.5605,128.9317,128.9779,144676.0
2019-07-29 09:30:00,139.01,139.71,138.69,138.91,63817.0,128.5525,129.1999,128.2566,128.4601,63817.0
2019-07-29 10:00:00,138.91,139.16,138.59,139.11,30214.0,128.4601,128.6913,128.1641,128.645,30214.0
2019-07-29 10:30:00,139.12,139.49,139.1,139.16,27100.0,128.6543,128.9964,128.6358,128.6913,27100.0
2019-07-29 11:00:00,139.18,139.37,139.15,139.19,42582.0,128.7098,128.8855,128.682,128.719,42582.0
2019-07-29 11:30:00,139.22,139.6,139.12,139.53,46472.0,128.7468,129.0982,128.6543,129.0334,46472.0
2019-07-29 12:00:00,139.49,139.54,139.2,139.3,27787.0,128.9964,129.0427,128.7283,128.8207,27787.0
2019-07-29 12:30:00,139.31,139.42,139.17,139.41,23398.0,128.83,128.9317,128.7005,128.9225,23398.0
2019-07-29 13:00:00,139.44,139.65,139.41,139.56,21409.0,128.9502,129.1444,128.9225,129.0612,21409.0
2019-07-29 13:30:00,139.58,139.71,139.48,139.61,21501.0,129.0797,129.1999,128.9872,129.1074,21501.0
2019-07-29 14:00:00,139.63,139.65,139.34,139.54,39937.0,129.1259,129.1444,128.8577,129.0427,39937.0
2019-07-29 14:30:00,139.55,139.71,139.44,139.63,35523.0,129.0519,129.1999,128.9502,129.1259,35523.0
2019-07-29 15:00:00,139.64,139.79,139.44,139.56,38092.0,129.1352,129.2739,128.9502,129.0612,38092.0
2019-07-29 15:30:00,139.57,139.81,139.47,139.49,63659.0,129.0704,129.2924,128.9779,128.9964,63659.0
2019-07-30 09:30:00,138.13,139.08,138.0,138.93,28768.0,127.7387,128.6173,127.6185,128.4786,28768.0
2019-07-30 10:00:00,138.87,139.45,138.87,139.11,9164.0,128.4231,128.9594,128.4231,128.645,9164.0
2019-07-30 10:30:00,139.22,139.52,139.17,139.24,13217.0,128.7468,129.0242,128.7005,128.7652,13217.0
2019-07-30 11:00:00,139.35,140.02,139.35,139.81,23464.0,128.867,129.4866,128.867,129.2924,23464.0
2019-07-30 11:30:00,139.86,140.2,139.85,140.08,13592.0,129.3386,129.653,129.3294,129.5421,13592.0
2019-07-30 12:00:00,140.12,140.21,140.02,140.1,11477.0,129.579,129.6623,129.4866,129.5605,11477.0
2019-07-30 12:30:00,140.13,140.3,140.06,140.13,14021.0,129.5883,129.7455,129.5236,129.5883,14021.0
2019-07-30 13:00:00,140.12,140.21,139.94,140.15,13376.0,129.579,129.6623,129.4126,129.6068,13376.0
2019-07-30 13:30:00,140.16,140.45,140.14,140.25,14075.0,129.616,129.8842,129.5975,129.6993,14075.0
2019-07-30 14:00:00,140.39,140.65,140.32,140.54,11394.0,129.8287,130.0692,129.764,129.9674,11394.0
2019-07-30 14:30:00,140.59,140.83,140.58,140.64,20179.0,130.0137,130.2356,130.0044,130.0599,20179.0
2019-07-30 15:00:00,140.64,140.77,140.53,140.66,19428.0,130.0599,130.1801,129.9582,130.0784,19428.0
2019-07-30 15:30:00,140.66,140.74,139.78,139.98,128348.0,130.0784,130.1524,129.2646,129.4496,128348.0
2019-07-31 09:30:00,139.58,139.7,138.37,138.48,40379.0,129.0797,129.1906,127.9607,128.0624,40379.0
2019-07-31 10:00:00,138.49,138.5,138.12,138.14,22989.0,128.0717,128.0809,127.7295,127.748,22989.0
2019-07-31 10:30:00,138.17,138.18,137.84,138.03,27208.0,127.7757,127.785,127.4706,127.6463,27208.0
2019-07-31 11:00:00,138.03,138.26,137.88,138.06,41436.0,127.6463,127.859,127.5076,127.674,41436.0
2019-07-31 11:30:00,138.08,138.27,138.0,138.21,43703.0,127.6925,127.8682,127.6185,127.8127,43703.0
2019-07-31 12:00:00,138.21,138.6,137.69,137.92,81865.0,127.8127,128.1734,127.3318,127.5445,81865.0
2019-07-31 12:30:00,137.9,138.53,137.73,138.52,30952.0,127.5261,128.1087,127.3688,128.0994,30952.0
2019-07-31 13:00:00,138.53,138.64,138.32,138.4,24409.0,128.1087,128.2104,127.9145,127.9884,24409.0
2019-07-31 13:30:00,138.4,138.64,138.27,138.57,37638.0,127.9884,128.2104,127.8682,128.1456,37638.0
2019-07-31 14:00:00,138.51,138.73,137.85,137.89,53064.0,128.0902,128.2936,127.4798,127.5168,53064.0
2019-07-31 14:30:00,137.91,138.08,134.37,135.57,99148.0,127.5353,127.6925,124.2616,125.3713,99148.0
2019-07-31 15:00:00,135.51,136.96,135.21,136.91,131387.0,125.3158,126.6568,125.0384,126.6105,131387.0
2019-07-31 15:30:00,136.81,136.98,136.12,136.31,188128.0,126.518,126.6753,125.88,126.0557,188128.0
2019-08-01 09:30:00,136.51,141.48,136.06,141.29,159154.0,126.2406,130.8367,125.8245,130.661,159154.0
2019-08-01 10:00:00,141.29,142.15,140.63,142.09,168100.0,130.661,131.4563,130.0507,131.4008,168100.0
2019-08-01 10:30:00,142.09,142.69,141.28,142.66,165967.0,131.4008,131.9557,130.6518,131.928,165967.0
2019-08-01 11:00:00,142.68,143.6,142.51,143.6,129960.0,131.9465,132.7973,131.7892,132.7973,129960.0
2019-08-01 11:30:00,143.56,143.95,143.13,143.26,152829.0,132.7603,133.1209,132.3626,132.4828,152829.0
2019-08-01 12:00:00,143.28,143.62,142.62,143.29,125586.0,132.5013,132.8157,131.891,132.5106,125586.0
2019-08-01 12:30:00,143.34,143.84,143.23,143.66,126089.0,132.5568,133.0192,132.4551,132.8527,126089.0
2019-08-01 13:00:00,143.65,143.79,141.96,142.12,153037.0,132.8435,132.973,131.2806,131.4286,153037.0
2019-08-01 13:30:00,142.15,142.61,138.79,139.79,158149.0,131.4563,131.8817,128.3491,129.2739,158149.0
2019-08-01 14:00:00,139.62,139.77,135.98,136.51,152659.0,129.1167,129.2554,125.7505,126.2406,152659.0
2019-08-01 14:30:00,136.52,136.72,135.37,136.36,114316.0,126.2499,126.4348,125.1864,126.1019,114316.0
2019-08-01 15:00:00,136.32,137.52,136.16,137.26,109510.0,126.0649,127.1746,125.9169,126.9342,109510.0
2019-08-01 15:30:00,137.31,137.83,136.47,136.76,382810.0,126.9804,127.4613,126.2036,126.4718,382810.0
2019-08-02 09:30:00,135.12,135.4,133.46,134.39,135712.0,124.9552,125.2141,123.4201,124.2801,135712.0
2019-08-02 10:00:00,134.35,134.5,132.77,133.0,93563.0,124.2431,124.3818,122.782,122.9947,93563.0
2019-08-02 10:30:00,133.0,133.0,131.67,131.75,159117.0,122.9947,122.9947,121.7647,121.8387,159117.0
2019-08-02 11:00:00,131.77,132.66,131.61,132.17,117896.0,121.8572,122.6802,121.7092,122.2271,117896.0
2019-08-02 11:30:00,132.19,132.5,131.49,132.5,71299.0,122.2456,122.5323,121.5983,122.5323,71299.0
2019-08-02 12:00:00,132.5,133.67,132.19,133.45,93351.0,122.5323,123.6143,122.2456,123.4108,93351.0
2019-08-02 12:30:00,133.41,133.52,132.53,132.58,42829.0,123.3738,123.4755,122.56,122.6063,42829.0
2019-08-02 13:00:00,132.58,132.8,132.31,132.64,37067.0,122.6063,122.8097,122.3566,122.6618,37067.0
2019-08-02 13:30:00,132.64,132.93,132.15,132.89,98916.0,122.6618,122.9299,122.2086,122.8929,98916.0
2019-08-02 14:00:00,132.84,133.42,132.69,133.08,124575.0,122.8467,123.3831,122.708,123.0687,124575.0
2019-08-02 14:30:00,133.04,133.15,132.64,133.03,68388.0,123.0317,123.1334,122.6618,123.0224,68388.0
2019-08-02 15:00:00,133.02,133.62,132.58,133.44,124139.0,123.0132,123.568,122.6063,123.4016,124139.0
2019-08-02 15:30:00,133.42,133.49,132.83,133.25,363653.0,123.3831,123.4478,122.8375,123.2259,363653.0
2019-08-05 09:30:00,130.1,130.96,128.53,128.69,172026.0,120.3128,121.1081,118.8609,119.0089,172026.0
2019-08-05 10:00:00,128.68,128.95,127.31,127.68,206802.0,118.9997,119.2493,117.7327,118.0749,206802.0
2019-08-05 10:30:00,127.7,127.7,126.7,127.38,166519.0,118.0934,118.0934,117.1686,117.7975,166519.0
2019-08-05 11:00:00,127.38,127.91,126.82,127.05,184208.0,117.7975,118.2876,117.2796,117.4923,184208.0
2019-08-05 11:30:00,127.05,127.07,126.03,126.03,214180.0,117.4923,117.5108,116.549,116.549,214180.0
2019-08-05 12:00:00,126.01,126.34,125.47,125.92,128808.0,116.5305,116.8357,116.0311,116.4473,128808.0
2019-08-05 12:30:00,125.92,125.98,125.32,125.36,107085.0,116.4473,116.5028,115.8924,115.9294,107085.0
2019-08-05 13:00:00,125.34,126.75,125.32,126.37,79759.0,115.9109,117.2148,115.8924,116.8634,79759.0
2019-08-05 13:30:00,126.33,126.38,125.55,125.65,142385.0,116.8264,116.8727,116.1051,116.1976,142385.0
2019-08-05 14:00:00,125.58,126.11,125.27,125.4,93910.0,116.1329,116.623,115.8462,115.9664,93910.0
2019-08-05 14:30:00,125.39,125.75,125.19,125.49,112363.0,115.9572,116.2901,115.7722,116.0496,112363.0
2019-08-05 15:00:00,125.57,126.42,125.22,125.9,169230.0,116.1236,116.9097,115.7999,116.4288,169230.0
2019-08-05 15:30:00,125.91,127.06,125.65,126.46,473522.0,116.438,117.5015,116.1976,116.9467,473522.0
2019-08-06 09:30:00,131.87,140.77,131.11,139.3,724129.0,121.9497,130.1801,121.2468,128.8207,724129.0
2019-08-06 10:00:00,139.39,139.44,134.58,135.37,326300.0,128.904,128.9502,124.4558,125.1864,326300.0
2019-08-06 10:30:00,135.31,136.03,133.82,134.59,196994.0,125.1309,125.7967,123.753,124.4651,196994.0
2019-08-06 11:00:00,134.63,134.67,133.28,134.12,97314.0,124.502,124.539,123.2536,124.0304,97314.0
2019-08-06 11:30:00,134.18,134.37,132.98,133.97,83666.0,124.0859,124.2616,122.9762,123.8917,83666.0
2019-08-06 12:00:00,134.03,134.39,133.24,133.96,84372.0,123.9472,124.2801,123.2166,123.8824,84372.0
2019-08-06 12:30:00,133.95,134.25,133.59,133.59,81338.0,123.8732,124.1506,123.5403,123.5403,81338.0
2019-08-06 13:00:00,133.56,134.45,133.33,134.13,77274.0,123.5125,124.3356,123.2998,124.0397,77274.0
2019-08-06 13:30:00,134.13,135.0,133.99,135.0,62529.0,124.0397,124.8442,123.9102,124.8442,62529.0
2019-08-06 14:00:00,134.97,136.21,134.79,136.12,88018.0,124.8165,125.9632,124.65,125.88,88018.0
2019-08-06 14:30:00,136.08,136.67,135.6,135.62,128220.0,125.843,126.3886,125.3991,125.4176,128220.0
2019-08-06 15:00:00,135.64,135.78,135.1,135.21,88052.0,125.4361,125.5655,124.9367,125.0384,88052.0
2019-08-06 15:30:00,135.19,137.2,134.74,135.76,396457.0,125.0199,126.8787,124.6038,125.547,396457.0
2019-08-07 09:30:00,134.16,135.36,133.46,134.23,177845.0,124.0674,125.1771,123.4201,124.1321,177845.0
2019-08-07 10:00:00,134.22,135.01,133.8,134.09,39994.0,124.1229,124.8535,123.7345,124.0027,39994.0
2019-08-07 10:30:00,134.28,135.62,134.16,135.22,45685.0,124.1784,125.4176,124.0674,125.0477,45685.0
2019-08-07 11:00:00,135.14,135.14,133.92,134.31,55083.0,124.9737,124.9737,123.8455,124.2061,55083.0
2019-08-07 11:30:00,134.32,134.45,133.79,134.0,32884.0,124.2154,124.3356,123.7252,123.9194,32884.0
2019-08-07 12:00:00,134.0,134.14,133.53,133.99,33135.0,123.9194,124.0489,123.4848,123.9102,33135.0
2019-08-07 12:30:00,133.98,135.02,133.98,134.44,49250.0,123.9009,124.8627,123.9009,124.3263,49250.0
2019-08-07 13:00:00,134.47,134.5,133.55,134.0,20713.0,124.3541,124.3818,123.5033,123.9194,20713.0
2019-08-07 13:30:00,134.04,135.13,134.04,134.69,25757.0,123.9564,124.9644,123.9564,124.5575,25757.0
2019-08-07 14:00:00,134.76,135.28,134.02,134.54,32289.0,124.6223,125.1031,123.9379,124.4188,32289.0
2019-08-07 14:30:00,134.5,135.07,134.38,134.83,25525.0,124.3818,124.9089,124.2709,124.687,25525.0
2019-08-07 15:00:00,134.92,134.98,134.25,134.94,32593.0,124.7702,124.8257,124.1506,124.7887,32593.0
2019-08-07 15:30:00,134.93,135.07,134.06,134.14,196005.0,124.7795,124.9089,123.9749,124.0489,196005.0
2019-08-08 09:30:00,135.94,135.94,134.74,135.23,97716.0,125.7135,125.7135,124.6038,125.0569,97716.0
2019-08-08 10:00:00,135.27,136.65,135.16,136.38,47374.0,125.0939,126.3701,124.9922,126.1204,47374.0
2019-08-08 10:30:00,136.4,136.86,135.94,136.57,61264.0,126.1389,126.5643,125.7135,126.2961,61264.0
2019-08-08 11:00:00,136.52,136.71,136.23,136.24,35278.0,126.2499,126.4256,125.9817,125.9909,35278.0
2019-08-08 11:30:00,136.21,136.6,136.19,136.35,46231.0,125.9632,126.3238,125.9447,126.0927,46231.0
2019-08-08 12:00:00,136.39,136.5,136.13,136.17,40803.0,126.1296,126.2314,125.8892,125.9262,40803.0
2019-08-08 12:30:00,136.16,136.3,136.03,136.12,54189.0,125.9169,126.0464,125.7967,125.88,54189.0
2019-08-08 13:00:00,136.17,136.39,135.92,136.29,63052.0,125.9262,126.1296,125.695,126.0372,63052.0
2019-08-08 13:30:00,136.32,136.94,136.3,136.82,46875.0,126.0649,126.6383,126.0464,126.5273,46875.0
2019-08-08 14:00:00,136.82,136.86,136.34,136.49,40257.0,126.5273,126.5643,126.0834,126.2221,40257.0
2019-08-08 14:30:00,136.57,136.8,136.15,136.52,68442.0,126.2961,126.5088,125.9077,126.2499,68442.0
2019-08-08 15:00:00,136.56,137.19,136.54,137.13,62065.0,126.2869,126.8695,126.2684,126.814,62065.0
2019-08-08 15:30:00,137.11,137.64,137.06,137.37,216824.0,126.7955,127.2856,126.7492,127.0359,216824.0
2019-08-09 09:30:00,136.35,136.91,134.76,135.09,55104.0,126.0927,126.6105,124.6223,124.9274,55104.0
2019-08-09 10:00:00,135.17,135.72,134.03,134.47,38946.0,125.0014,125.51,123.9472,124.3541,38946.0
2019-08-09 10:30:00,134.48,135.34,134.39,135.12,80428.0,124.3633,125.1586,124.2801,124.9552,80428.0
2019-08-09 11:00:00,135.1,135.13,134.39,134.43,35489.0,124.9367,124.9644,124.2801,124.3171,35489.0
2019-08-09 11:30:00,134.45,135.16,134.41,134.56,21918.0,124.3356,124.9922,124.2986,124.4373,21918.0
2019-08-09 12:00:00,134.54,135.03,134.54,134.91,20371.0,124.4188,124.872,124.4188,124.761,20371.0
2019-08-09 12:30:00,134.88,136.11,134.88,135.79,23585.0,124.7332,125.8707,124.7332,125.5748,23585.0
2019-08-09 13:00:00,135.79,136.84,135.75,136.66,30412.0,125.5748,126.5458,125.5378,126.3793,30412.0
2019-08-09 13:30:00,136.71,137.26,136.65,136.72,25179.0,126.4256,126.9342,126.3701,126.4348,25179.0
2019-08-09 14:00:00,136.71,136.81,136.36,136.75,22564.0,126.4256,126.518,126.1019,126.4626,22564.0
2019-08-09 14:30:00,136.81,136.99,136.0,136.07,41810.0,126.518,126.6845,125.769,125.8337,41810.0
2019-08-09 15:00:00,136.06,136.46,135.93,136.29,38758.0,125.8245,126.1944,125.7043,126.0372,38758.0
2019-08-09 15:30:00,136.24,136.69,136.08,136.14,152600.0,125.9909,126.4071,125.843,125.8985,152600.0
2019-08-12 09:30:00,135.0,135.87,134.12,135.04,47606.0,124.8442,125.6488,124.0304,124.8812,47606.0
2019-08-12 10:00:00,135.13,135.9,134.49,135.51,57057.0,124.9644,125.6765,124.3726,125.3158,57057.0
2019-08-12 10:30:00,135.53,135.74,134.63,134.86,30362.0,125.3343,125.5285,124.502,124.7147,30362.0
2019-08-12 11:00:00,134.84,135.17,134.52,135.05,30838.0,124.6962,125.0014,124.4003,124.8905,30838.0
2019-08-12 11:30:00,135.13,135.72,135.0,135.59,13445.0,124.9644,125.51,124.8442,125.3898,13445.0
2019-08-12 12:00:00,135.67,135.71,135.28,135.66,18272.0,125.4638,125.5008,125.1031,125.4546,18272.0
2019-08-12 12:30:00,135.76,135.85,135.39,135.56,14179.0,125.547,125.6303,125.2049,125.3621,14179.0
2019-08-12 13:00:00,135.57,135.72,135.21,135.34,17060.0,125.3713,125.51,125.0384,125.1586,17060.0
2019-08-12 13:30:00,135.28,135.36,134.92,135.01,14079.0,125.1031,125.1771,124.7702,124.8535,14079.0
2019-08-12 14:00:00,134.94,135.02,134.5,134.53,39965.0,124.7887,124.8627,124.3818,124.4096,39965.0
2019-08-12 14:30:00,134.49,134.57,133.65,133.83,32880.0,124.3726,124.4466,123.5958,123.7622,32880.0
2019-08-12 15:00:00,133.82,134.38,133.43,134.33,82149.0,123.753,124.2709,123.3923,124.2246,82149.0
2019-08-12 15:30:00,134.28,134.37,133.79,134.19,141946.0,124.1784,124.2616,123.7252,124.0951,141946.0
2019-08-13 09:30:00,132.55,135.71,132.28,135.71,318671.0,122.5785,125.5008,122.3288,125.5008,318671.0
2019-08-13 10:00:00,135.46,137.0,135.21,136.89,171313.0,125.2696,126.6938,125.0384,126.592,171313.0
2019-08-13 10:30:00,137.0,137.13,135.37,135.48,103279.0,126.6938,126.814,125.1864,125.2881,103279.0
2019-08-13 11:00:00,135.47,136.15,134.95,135.11,58171.0,125.2789,125.9077,124.798,124.9459,58171.0
2019-08-13 11:30:00,135.06,135.91,134.82,135.91,39661.0,124.8997,125.6858,124.6778,125.6858,39661.0
2019-08-13 12:00:00,135.92,136.62,135.8,136.36,28302.0,125.695,126.3423,125.584,126.1019,28302.0
2019-08-13 12:30:00,136.35,136.45,135.77,135.79,41784.0,126.0927,126.1851,125.5563,125.5748,41784.0
2019-08-13 13:00:00,135.8,135.94,135.17,135.3,46134.0,125.584,125.7135,125.0014,125.1216,46134.0
2019-08-13 13:30:00,135.3,135.46,135.14,135.42,50479.0,125.1216,125.2696,124.9737,125.2326,50479.0
2019-08-13 14:00:00,135.46,136.05,135.44,135.93,40564.0,125.2696,125.8152,125.2511,125.7043,40564.0
2019-08-13 14:30:00,135.96,136.01,135.75,136.0,66046.0,125.732,125.7782,125.5378,125.769,66046.0
2019-08-13 15:00:00,135.97,136.07,135.39,135.52,45065.0,125.7412,125.8337,125.2049,125.3251,45065.0
2019-08-13 15:30:00,135.48,135.48,135.0,135.24,239395.0,125.2881,125.2881,124.8442,125.0662,239395.0
2019-08-14 09:30:00,131.98,134.03,130.89,133.69,62869.0,122.7496,124.6562,121.7358,124.34,62869.0
2019-08-14 10:00:00,133.56,133.69,132.75,133.35,33490.0,124.2191,124.34,123.4657,124.0238,33490.0
2019-08-14 10:30:00,133.41,133.43,131.54,131.54,34512.0,124.0796,124.0982,122.3404,122.3404,34512.0
2019-08-14 11:00:00,131.54,132.03,131.08,131.89,48748.0,122.3404,122.7961,121.9125,122.6659,48748.0
2019-08-14 11:30:00,131.91,132.27,130.92,131.11,30618.0,122.6845,123.0193,121.7637,121.9404,30618.0
2019-08-14 12:00:00,130.94,130.98,130.51,130.78,40346.0,121.7823,121.8195,121.3824,121.6335,40346.0
2019-08-14 12:30:00,130.8,131.19,130.55,130.64,24951.0,121.6521,122.0148,121.4196,121.5033,24951.0
2019-08-14 13:00:00,130.6,131.76,130.43,131.66,24595.0,121.4661,122.545,121.308,122.452,24595.0
2019-08-14 13:30:00,131.55,131.96,131.45,131.58,15082.0,122.3497,122.731,122.2566,122.3776,15082.0
2019-08-14 14:00:00,131.65,131.72,131.11,131.11,24638.0,122.4427,122.5078,121.9404,121.9404,24638.0
2019-08-14 14:30:00,131.2,131.47,130.89,131.28,25111.0,122.0241,122.2753,121.7358,122.0985,25111.0
2019-08-14 15:00:00,131.31,131.73,130.8,131.47,44215.0,122.1264,122.5171,121.6521,122.2753,44215.0
2019-08-14 15:30:00,131.42,131.86,130.9,131.05,132591.0,122.2287,122.638,121.7451,121.8846,132591.0
2019-08-15 09:30:00,131.45,132.84,130.96,132.81,57950.0,122.2566,123.5494,121.8009,123.5215,57950.0
2019-08-15 10:00:00,132.89,133.09,132.14,132.69,23048.0,123.5959,123.782,122.8984,123.4099,23048.0
2019-08-15 10:30:00,132.54,132.96,132.17,132.24,32453.0,123.2704,123.661,122.9263,122.9914,32453.0
2019-08-15 11:00:00,132.17,132.24,131.51,132.15,23291.0,122.9263,122.9914,122.3125,122.9077,23291.0
2019-08-15 11:30:00,132.18,132.5,131.9,132.41,18024.0,122.9356,123.2332,122.6752,123.1495,18024.0
2019-08-15 12:00:00,132.43,132.88,132.35,132.39,23844.0,123.1681,123.5866,123.0937,123.1309,23844.0
2019-08-15 12:30:00,132.41,132.57,132.11,132.24,22944.0,123.1495,123.2983,122.8705,122.9914,22944.0
2019-08-15 13:00:00,132.25,132.46,132.01,132.09,17639.0,123.0007,123.196,122.7775,122.8519,17639.0
2019-08-15 13:30:00,132.05,132.21,130.93,131.08,16732.0,122.8147,122.9635,121.773,121.9125,16732.0
2019-08-15 14:00:00,131.1,131.9,130.94,131.85,22192.0,121.9311,122.6752,121.7823,122.6287,22192.0
2019-08-15 14:30:00,131.85,132.51,131.55,132.51,20782.0,122.6287,123.2425,122.3497,123.2425,20782.0
2019-08-15 15:00:00,132.5,133.0,132.38,132.41,39885.0,123.2332,123.6982,123.1216,123.1495,39885.0
2019-08-15 15:30:00,132.38,132.7,132.01,132.04,112892.0,123.1216,123.4192,122.7775,122.8054,112892.0
2019-08-16 09:30:00,132.94,134.81,132.13,134.0,105126.0,123.6424,125.3817,122.8891,124.6283,105126.0
2019-08-16 10:00:00,133.86,134.78,133.54,134.12,75113.0,124.4981,125.3538,124.2005,124.7399,75113.0
2019-08-16 10:30:00,134.11,135.82,134.11,135.82,41706.0,124.7306,126.321,124.7306,126.321,41706.0
2019-08-16 11:00:00,135.72,135.97,135.25,135.44,42517.0,126.228,126.4605,125.7909,125.9676,42517.0
2019-08-16 11:30:00,135.41,135.71,135.2,135.56,35349.0,125.9397,126.2187,125.7444,126.0792,35349.0
2019-08-16 12:00:00,135.54,135.73,135.24,135.6,38029.0,126.0606,126.2373,125.7816,126.1164,38029.0
2019-08-16 12:30:00,135.63,135.93,135.46,135.81,23305.0,126.1443,126.4233,125.9862,126.3117,23305.0
2019-08-16 13:00:00,135.85,136.21,135.85,136.21,51036.0,126.3489,126.6837,126.3489,126.6837,51036.0
2019-08-16 13:30:00,136.21,136.28,135.98,136.18,22215.0,126.6837,126.7488,126.4698,126.6558,22215.0
2019-08-16 14:00:00,136.15,136.15,135.77,135.9,18761.0,126.6279,126.6279,126.2745,126.3954,18761.0
2019-08-16 14:30:00,135.83,135.83,135.57,135.63,16889.0,126.3303,126.3303,126.0885,126.1443,16889.0
2019-08-16 15:00:00,135.64,136.52,135.64,136.48,90048.0,126.1536,126.9721,126.1536,126.9349,90048.0
2019-08-16 15:30:00,136.45,136.59,136.08,136.12,230801.0,126.907,127.0372,126.5628,126.6,230801.0
2019-08-19 09:30:00,138.31,141.8,137.2,138.53,205927.0,128.6369,131.8828,127.6045,128.8415,205927.0
2019-08-19 10:00:00,138.55,139.45,138.48,139.05,83196.0,128.8601,129.6971,128.795,129.3251,83196.0
2019-08-19 10:30:00,139.05,139.55,138.98,139.34,40812.0,129.3251,129.7902,129.26,129.5948,40812.0
2019-08-19 11:00:00,139.43,139.89,139.42,139.8,53844.0,129.6785,130.1064,129.6692,130.0227,53844.0
2019-08-19 11:30:00,139.73,140.04,139.65,139.87,39547.0,129.9576,130.2459,129.8832,130.0878,39547.0
2019-08-19 12:00:00,139.83,139.95,139.73,139.87,35406.0,130.0506,130.1622,129.9576,130.0878,35406.0
2019-08-19 12:30:00,139.87,140.23,139.8,140.17,28473.0,130.0878,130.4226,130.0227,130.3668,28473.0
2019-08-19 13:00:00,140.12,140.31,139.88,140.04,43682.0,130.3203,130.497,130.0971,130.2459,43682.0
2019-08-19 13:30:00,140.0,140.09,139.64,139.68,30283.0,130.2087,130.2924,129.8739,129.9111,30283.0
2019-08-19 14:00:00,139.66,139.75,139.53,139.75,37522.0,129.8925,129.9762,129.7716,129.9762,37522.0
2019-08-19 14:30:00,139.76,140.0,139.63,139.91,54468.0,129.9855,130.2087,129.8646,130.125,54468.0
2019-08-19 15:00:00,139.92,140.2,139.67,140.1,101535.0,130.1343,130.3947,129.9018,130.3017,101535.0
2019-08-19 15:30:00,140.1,140.77,140.06,140.39,322832.0,130.3017,130.9248,130.2645,130.5714,322832.0
2019-08-20 09:30:00,140.26,140.35,139.21,140.07,45949.0,130.4505,130.5342,129.4739,130.2738,45949.0
2019-08-20 10:00:00,139.99,141.08,139.87,141.08,43725.0,130.1994,131.2131,130.0878,131.2131,43725.0
2019-08-20 10:30:00,141.08,141.24,140.58,141.15,33322.0,131.2131,131.362,130.7481,131.2783,33322.0
2019-08-20 11:00:00,141.15,142.13,141.09,141.5,63706.0,131.2783,132.1897,131.2224,131.6038,63706.0
2019-08-20 11:30:00,141.5,141.54,141.07,141.11,30818.0,131.6038,131.641,131.2038,131.241,30818.0
2019-08-20 12:00:00,141.14,141.44,140.98,141.22,20075.0,131.269,131.548,131.1201,131.3434,20075.0
2019-08-20 12:30:00,141.2,141.43,140.94,141.43,34585.0,131.3248,131.5387,131.0829,131.5387,34585.0
2019-08-20 13:00:00,141.42,141.46,141.05,141.16,19374.0,131.5294,131.5666,131.1852,131.2876,19374.0
2019-08-20 13:30:00,141.22,141.24,140.74,140.77,51238.0,131.3434,131.362,130.8969,130.9248,51238.0
2019-08-20 14:00:00,140.75,141.15,140.7,141.11,33846.0,130.9062,131.2783,130.8597,131.241,33846.0
2019-08-20 14:30:00,141.09,141.19,140.77,140.86,28853.0,131.2224,131.3155,130.9248,131.0085,28853.0
2019-08-20 15:00:00,140.9,140.9,140.44,140.85,37052.0,131.0457,131.0457,130.6179,130.9992,37052.0
2019-08-20 15:30:00,140.88,141.1,140.31,140.38,161832.0,131.0271,131.2317,130.497,130.5621,161832.0
2019-08-21 09:30:00,141.62,142.28,140.38,142.19,80806.0,131.7154,132.3292,130.5621,132.2455,80806.0
2019-08-21 10:00:00,142.11,142.66,141.98,142.51,46956.0,132.1711,132.6826,132.0502,132.5431,46956.0
2019-08-21 10:30:00,142.35,142.75,142.18,142.26,36870.0,132.3943,132.7664,132.2362,132.3106,36870.0
2019-08-21 11:00:00,142.23,142.27,141.59,141.89,48721.0,132.2827,132.3199,131.6875,131.9665,48721.0
2019-08-21 11:30:00,141.88,142.61,141.88,142.49,33403.0,131.9572,132.6361,131.9572,132.5245,33403.0
2019-08-21 12:00:00,142.58,142.58,141.99,142.49,32892.0,132.6082,132.6082,132.0595,132.5245,32892.0
2019-08-21 12:30:00,142.44,142.57,142.24,142.53,14801.0,132.478,132.5989,132.292,132.5617,14801.0
2019-08-21 13:00:00,142.5,142.66,142.06,142.08,19062.0,132.5338,132.6826,132.1246,132.1432,19062.0
2019-08-21 13:30:00,142.01,142.08,141.39,141.61,28222.0,132.0781,132.1432,131.5015,131.7061,28222.0
2019-08-21 14:00:00,141.56,142.06,141.12,141.95,18406.0,131.6596,132.1246,131.2503,132.0223,18406.0
2019-08-21 14:30:00,141.95,142.1,141.42,141.51,26696.0,132.0223,132.1618,131.5294,131.6131,26696.0
2019-08-21 15:00:00,141.48,141.73,141.43,141.67,20208.0,131.5852,131.8177,131.5387,131.7619,20208.0
2019-08-21 15:30:00,141.69,141.98,141.47,141.9,90627.0,131.7805,132.0502,131.5759,131.9758,90627.0
2019-08-22 09:30:00,142.65,143.44,142.02,143.37,57703.0,132.6733,133.4081,132.0874,133.343,57703.0
2019-08-22 10:00:00,143.45,143.45,142.0,142.09,51695.0,133.4174,133.4174,132.0688,132.1525,51695.0
2019-08-22 10:30:00,142.11,142.11,141.28,141.56,43220.0,132.1711,132.1711,131.3992,131.6596,43220.0
2019-08-22 11:00:00,141.62,142.75,141.62,142.67,36990.0,131.7154,132.7664,131.7154,132.6919,36990.0
2019-08-22 11:30:00,142.72,143.2,142.72,143.2,46631.0,132.7384,133.1849,132.7384,133.1849,46631.0
2019-08-22 12:00:00,143.2,143.73,143.14,143.54,35943.0,133.1849,133.6778,133.1291,133.5011,35943.0
2019-08-22 12:30:00,143.56,143.74,143.4,143.61,30773.0,133.5197,133.6871,133.3709,133.5662,30773.0
2019-08-22 13:00:00,143.58,144.21,143.48,144.16,39551.0,133.5383,134.1242,133.4453,134.0777,39551.0
2019-08-22 13:30:00,144.09,144.52,143.5,143.6,90122.0,134.0126,134.4126,133.4639,133.5569,90122.0
2019-08-22 14:00:00,143.62,144.19,143.61,144.04,61923.0,133.5755,134.1056,133.5662,133.9661,61923.0
2019-08-22 14:30:00,144.04,144.5,143.98,144.06,57100.0,133.9661,134.394,133.9103,133.9847,57100.0
2019-08-22 15:00:00,144.09,144.14,143.51,143.75,78608.0,134.0126,134.0591,133.4732,133.6964,78608.0
2019-08-22 15:30:00,143.73,144.2,143.56,143.6,234183.0,133.6778,134.1149,133.5197,133.5569,234183.0
2019-08-23 09:30:00,142.26,142.53,140.91,142.53,92613.0,132.3106,132.5617,131.055,132.5617,92613.0
2019-08-23 10:00:00,142.58,143.95,142.11,143.52,50675.0,132.6082,133.8824,132.1711,133.4825,50675.0
2019-08-23 10:30:00,143.46,144.32,143.16,143.38,31883.0,133.4267,134.2265,133.1477,133.3523,31883.0
2019-08-23 11:00:00,143.41,143.51,140.2,140.76,134545.0,133.3802,133.4732,130.3947,130.9155,134545.0
2019-08-23 11:30:00,140.77,141.01,139.7,140.24,84250.0,130.9248,131.148,129.9297,130.4319,84250.0
2019-08-23 12:00:00,140.18,141.03,139.92,140.45,47378.0,130.3761,131.1666,130.1343,130.6272,47378.0
2019-08-23 12:30:00,140.48,141.1,140.09,140.49,31327.0,130.6551,131.2317,130.2924,130.6644,31327.0
2019-08-23 13:00:00,140.44,141.07,139.77,139.78,49658.0,130.6179,131.2038,129.9948,130.0041,49658.0
2019-08-23 13:30:00,139.77,140.37,139.74,139.93,49745.0,129.9948,130.5528,129.9669,130.1436,49745.0
2019-08-23 14:00:00,139.97,140.0,139.44,139.64,27435.0,130.1808,130.2087,129.6878,129.8739,27435.0
2019-08-23 14:30:00,139.69,140.13,139.19,139.98,45255.0,129.9204,130.3296,129.4553,130.1901,45255.0
2019-08-23 15:00:00,139.97,140.69,139.67,139.75,70898.0,130.1808,130.8504,129.9018,129.9762,70898.0
2019-08-23 15:30:00,139.73,140.15,138.56,139.19,320572.0,129.9576,130.3482,128.8694,129.4553,320572.0
2019-08-26 09:30:00,141.0,141.92,139.89,140.92,77940.0,131.1387,131.9944,130.1064,131.0643,77940.0
2019-08-26 10:00:00,140.94,141.12,140.03,140.5,20232.0,131.0829,131.2503,130.2366,130.6737,20232.0
2019-08-26 10:30:00,140.5,140.96,140.25,140.9,36655.0,130.6737,131.1015,130.4412,131.0457,36655.0
2019-08-26 11:00:00,140.92,141.44,140.71,140.79,41403.0,131.0643,131.548,130.869,130.9434,41403.0
2019-08-26 11:30:00,140.66,140.91,140.51,140.83,42356.0,130.8225,131.055,130.683,130.9806,42356.0
2019-08-26 12:00:00,140.88,141.35,140.69,141.19,21060.0,131.0271,131.4643,130.8504,131.3155,21060.0
2019-08-26 12:30:00,141.19,141.19,140.81,141.09,20120.0,131.3155,131.3155,130.962,131.2224,20120.0
2019-08-26 13:00:00,141.16,141.25,140.71,140.84,26442.0,131.2876,131.3713,130.869,130.9899,26442.0
2019-08-26 13:30:00,140.9,140.9,140.61,140.77,25413.0,131.0457,131.0457,130.776,130.9248,25413.0
2019-08-26 14:00:00,140.7,140.73,140.49,140.63,25964.0,130.8597,130.8876,130.6644,130.7946,25964.0
2019-08-26 14:30:00,140.59,140.84,140.48,140.81,36189.0,130.7574,130.9899,130.6551,130.962,36189.0
2019-08-26 15:00:00,140.89,141.11,140.61,140.62,48511.0,131.0364,131.241,130.776,130.7853,48511.0
2019-08-26 15:30:00,140.67,141.37,140.58,141.35,131432.0,130.8318,131.4829,130.7481,131.4643,131432.0
2019-08-27 09:30:00,142.46,142.54,141.4,142.34,44931.0,132.4966,132.571,131.5108,132.385,44931.0
2019-08-27 10:00:00,142.41,142.93,142.12,142.51,60020.0,132.4501,132.9338,132.1804,132.5431,60020.0
2019-08-27 10:30:00,142.55,142.62,141.54,141.54,19286.0,132.5803,132.6454,131.641,131.641,19286.0
2019-08-27 11:00:00,141.66,141.95,140.99,141.06,25181.0,131.7526,132.0223,131.1294,131.1945,25181.0
2019-08-27 11:30:00,140.98,141.49,140.98,141.08,16851.0,131.1201,131.5945,131.1201,131.2131,16851.0
2019-08-27 12:00:00,141.04,141.25,140.82,141.17,24644.0,131.1759,131.3713,130.9713,131.2969,24644.0
2019-08-27 12:30:00,141.19,141.3,140.61,140.78,21753.0,131.3155,131.4178,130.776,130.9341,21753.0
2019-08-27 13:00:00,140.71,141.35,140.65,141.35,25155.0,130.869,131.4643,130.8132,131.4643,25155.0
2019-08-27 13:30:00,141.33,142.28,141.26,142.28,29456.0,131.4457,132.3292,131.3806,132.3292,29456.0
2019-08-27 14:00:00,142.24,142.33,141.69,141.86,15740.0,132.292,132.3757,131.7805,131.9386,15740.0
2019-08-27 14:30:00,141.87,142.36,141.46,142.22,45995.0,131.9479,132.4036,131.5666,132.2734,45995.0
2019-08-27 15:00:00,142.27,142.6,142.02,142.11,33390.0,132.3199,132.6268,132.0874,132.1711,33390.0
2019-08-27 15:30:00,142.1,142.61,141.88,142.41,241107.0,132.1618,132.6361,131.9572,132.4501,241107.0
2019-08-28 09:30:00,141.16,142.31,140.05,141.33,32403.0,131.2876,132.3571,130.2552,131.4457,32403.0
2019-08-28 10:00:00,141.32,142.51,141.2,142.17,36131.0,131.4364,132.5431,131.3248,132.2269,36131.0
2019-08-28 10:30:00,142.34,142.88,142.18,142.7,14818.0,132.385,132.8873,132.2362,132.7198,14818.0
2019-08-28 11:00:00,142.51,143.3,142.35,143.25,48637.0,132.5431,133.2779,132.3943,133.2314,48637.0
2019-08-28 11:30:00,143.29,143.94,143.29,143.79,30770.0,133.2686,133.8731,133.2686,133.7336,30770.0
2019-08-28 12:00:00,143.83,143.84,143.53,143.58,17757.0,133.7708,133.7801,133.4918,133.5383,17757.0
2019-08-28 12:30:00,143.57,144.05,143.57,143.9,50876.0,133.529,133.9754,133.529,133.8359,50876.0
2019-08-28 13:00:00,143.85,143.88,143.06,143.38,33028.0,133.7894,133.8173,133.0547,133.3523,33028.0
2019-08-28 13:30:00,143.38,143.68,143.35,143.4,17504.0,133.3523,133.6313,133.3244,133.3709,17504.0
2019-08-28 14:00:00,143.35,143.62,143.35,143.5,25171.0,133.3244,133.5755,133.3244,133.4639,25171.0
2019-08-28 14:30:00,143.49,143.84,143.45,143.63,26560.0,133.4546,133.7801,133.4174,133.5848,26560.0
2019-08-28 15:00:00,143.63,143.76,143.42,143.44,41264.0,133.5848,133.7057,133.3895,133.4081,41264.0
2019-08-28 15:30:00,143.44,143.58,143.26,143.55,157668.0,133.4081,133.5383,133.2407,133.5104,157668.0
2019-08-29 09:30:00,145.66,146.57,145.09,146.21,61689.0,135.4728,136.3192,134.9427,135.9844,61689.0
2019-08-29 10:00:00,146.18,146.39,145.66,146.17,40912.0,135.9565,136.1518,135.4728,135.9472,40912.0
2019-08-29 10:30:00,146.2,146.31,145.22,146.19,42466.0,135.9751,136.0774,135.0636,135.9658,42466.0
2019-08-29 11:00:00,146.26,146.26,145.91,145.97,43478.0,136.0309,136.0309,135.7053,135.7611,43478.0
2019-08-29 11:30:00,145.97,146.14,145.93,146.02,32481.0,135.7611,135.9193,135.7239,135.8077,32481.0
2019-08-29 12:00:00,145.97,146.43,145.95,146.25,25158.0,135.7611,136.189,135.7425,136.0216,25158.0
2019-08-29 12:30:00,146.24,146.6,146.2,146.6,90201.0,136.0123,136.3471,135.9751,136.3471,90201.0
2019-08-29 13:00:00,146.62,147.08,146.56,146.82,38271.0,136.3657,136.7935,136.3099,136.5517,38271.0
2019-08-29 13:30:00,146.84,147.1,146.75,147.01,23912.0,136.5703,136.8121,136.4866,136.7284,23912.0
2019-08-29 14:00:00,147.03,147.47,146.8,146.92,120522.0,136.747,137.1562,136.5331,136.6447,120522.0
2019-08-29 14:30:00,146.95,147.16,146.77,147.02,53176.0,136.6726,136.8679,136.5052,136.7377,53176.0
2019-08-29 15:00:00,147.02,147.11,146.65,146.69,70236.0,136.7377,136.8214,136.3936,136.4308,70236.0
2019-08-29 15:30:00,146.71,146.94,146.17,146.37,115149.0,136.4494,136.6633,135.9472,136.1332,115149.0
2019-08-30 09:30:00,147.98,148.77,147.09,148.14,68855.0,137.6306,138.3653,136.8028,137.7794,68855.0
2019-08-30 10:00:00,148.17,148.61,148.09,148.34,56362.0,137.8073,138.2165,137.7329,137.9654,56362.0
2019-08-30 10:30:00,148.34,148.78,148.18,148.53,77048.0,137.9654,138.3746,137.8166,138.1421,77048.0
2019-08-30 11:00:00,148.52,148.55,147.1,147.53,57321.0,138.1328,138.1607,136.8121,137.212,57321.0
2019-08-30 11:30:00,147.54,148.04,147.54,147.88,30104.0,137.2213,137.6864,137.2213,137.5376,30104.0
2019-08-30 12:00:00,147.95,148.29,147.72,148.29,35955.0,137.6027,137.9189,137.3888,137.9189,35955.0
2019-08-30 12:30:00,148.22,148.27,148.08,148.19,29715.0,137.8538,137.9003,137.7236,137.8259,29715.0
2019-08-30 13:00:00,148.19,148.35,148.05,148.27,60291.0,137.8259,137.9747,137.6957,137.9003,60291.0
2019-08-30 13:30:00,148.24,148.31,147.85,147.92,62800.0,137.8724,137.9375,137.5097,137.5748,62800.0
2019-08-30 14:00:00,147.93,148.1,147.82,148.03,47455.0,137.5841,137.7422,137.4818,137.6771,47455.0
2019-08-30 14:30:00,148.05,148.23,147.95,148.12,38950.0,137.6957,137.8631,137.6027,137.7608,38950.0
2019-08-30 15:00:00,148.13,148.32,147.88,148.12,59180.0,137.7701,137.9468,137.5376,137.7608,59180.0
2019-08-30 15:30:00,148.1,148.43,147.87,147.87,217055.0,137.7422,138.0491,137.5283,137.5283,217055.0
2019-09-03 09:30:00,149.46,149.99,147.63,149.35,129885.0,139.0071,139.5,137.3051,138.9048,129885.0
2019-09-03 10:00:00,149.29,149.31,147.4,148.9,107987.0,138.849,138.8676,137.0911,138.4862,107987.0
2019-09-03 10:30:00,148.87,149.84,148.59,149.52,153189.0,138.4583,139.3605,138.1979,139.0629,153189.0
2019-09-03 11:00:00,149.51,149.91,149.17,149.56,80623.0,139.0536,139.4256,138.7373,139.1001,80623.0
2019-09-03 11:30:00,149.64,150.13,149.39,149.74,51011.0,139.1745,139.6302,138.942,139.2675,51011.0
2019-09-03 12:00:00,149.71,149.92,149.45,149.55,40454.0,139.2396,139.4349,138.9978,139.0908,40454.0
2019-09-03 12:30:00,149.5,149.56,149.16,149.36,121807.0,139.0443,139.1001,138.728,138.9141,121807.0
2019-09-03 13:00:00,149.34,149.71,149.25,149.46,62339.0,138.8955,139.2396,138.8118,139.0071,62339.0
2019-09-03 13:30:00,149.47,149.68,149.24,149.61,87676.0,139.0164,139.2117,138.8025,139.1466,87676.0
2019-09-03 14:00:00,149.59,149.66,148.56,149.06,57050.0,139.128,139.1931,138.17,138.635,57050.0
2019-09-03 14:30:00,149.0,149.49,148.84,149.49,58938.0,138.5792,139.035,138.4304,139.035,58938.0
2019-09-03 15:00:00,149.49,150.39,149.24,150.17,84574.0,139.035,139.872,138.8025,139.6674,84574.0
2019-09-03 15:30:00,150.17,150.23,149.55,149.94,375847.0,139.6674,139.7232,139.0908,139.4535,375847.0
2019-09-04 09:30:00,151.58,152.0,150.28,151.13,172846.0,140.9788,141.3694,139.7697,140.5603,172846.0
2019-09-04 10:00:00,151.15,151.27,150.33,150.89,177969.0,140.5789,140.6905,139.8162,140.3371,177969.0
2019-09-04 10:30:00,150.88,151.0,150.44,151.0,50553.0,140.3278,140.4394,139.9185,140.4394,50553.0
2019-09-04 11:00:00,151.05,151.11,150.66,150.97,50489.0,140.4859,140.5417,140.1231,140.4115,50489.0
2019-09-04 11:30:00,150.99,151.39,150.78,150.97,73072.0,140.4301,140.8021,140.2347,140.4115,73072.0
2019-09-04 12:00:00,150.98,151.06,150.6,150.88,113493.0,140.4208,140.4952,140.0673,140.3278,113493.0
2019-09-04 12:30:00,150.9,151.58,150.87,151.34,33657.0,140.3464,140.9788,140.3185,140.7556,33657.0
2019-09-04 13:00:00,151.36,151.61,151.24,151.25,27645.0,140.7742,141.0067,140.6626,140.6719,27645.0
2019-09-04 13:30:00,151.27,151.35,150.64,150.77,220098.0,140.6905,140.7649,140.1045,140.2254,220098.0
2019-09-04 14:00:00,150.72,150.83,150.41,150.58,46103.0,140.1789,140.2813,139.8906,140.0487,46103.0
2019-09-04 14:30:00,150.58,150.6,149.97,150.06,101341.0,140.0487,140.0673,139.4814,139.5651,101341.0
2019-09-04 15:00:00,150.07,150.55,150.07,150.42,74439.0,139.5744,140.0208,139.5744,139.8999,74439.0
2019-09-04 15:30:00,150.43,150.78,150.41,150.66,203677.0,139.9092,140.2347,139.8906,140.1231,203677.0
2019-09-05 09:30:00,153.68,154.46,152.72,154.36,137259.0,142.9319,143.6574,142.0391,143.5644,137259.0
2019-09-05 10:00:00,154.47,155.09,154.16,154.94,115410.0,143.6667,144.2433,143.3784,144.1038,115410.0
2019-09-05 10:30:00,154.96,155.33,153.91,154.02,219881.0,144.1224,144.4665,143.1458,143.2481,219881.0
2019-09-05 11:00:00,154.07,154.62,153.97,154.45,61091.0,143.2947,143.8062,143.2016,143.6481,61091.0
2019-09-05 11:30:00,154.45,154.8,154.3,154.36,71605.0,143.6481,143.9736,143.5086,143.5644,71605.0
2019-09-05 12:00:00,154.32,154.4,153.08,153.14,55343.0,143.5272,143.6016,142.3739,142.4297,55343.0
2019-09-05 12:30:00,153.15,153.15,152.17,152.46,122117.0,142.439,142.439,141.5275,141.7973,122117.0
2019-09-05 13:00:00,152.54,152.8,152.18,152.72,101489.0,141.8717,142.1135,141.5368,142.0391,101489.0
2019-09-05 13:30:00,152.69,152.69,152.07,152.12,58996.0,142.0112,142.0112,141.4345,141.481,58996.0
2019-09-05 14:00:00,152.11,152.16,151.54,151.67,102257.0,141.4717,141.5182,140.9416,141.0625,102257.0
2019-09-05 14:30:00,151.66,151.72,151.45,151.45,112133.0,141.0532,141.109,140.8579,140.8579,112133.0
2019-09-05 15:00:00,151.45,151.75,151.16,151.62,107195.0,140.8579,141.1369,140.5882,141.016,107195.0
2019-09-05 15:30:00,151.63,151.79,150.92,150.99,372368.0,141.0253,141.1741,140.365,140.4301,372368.0
2019-09-06 09:30:00,150.85,151.92,150.59,151.66,112936.0,140.2999,141.295,140.058,141.0532,112936.0
2019-09-06 10:00:00,151.6,152.13,151.47,152.06,83189.0,140.9974,141.4903,140.8765,141.4252,83189.0
2019-09-06 10:30:00,152.05,152.52,151.5,151.72,217782.0,141.4159,141.8531,140.9044,141.109,217782.0
2019-09-06 11:00:00,151.72,152.03,151.43,151.55,215707.0,141.109,141.3973,140.8393,140.9509,215707.0
2019-09-06 11:30:00,151.55,151.72,151.36,151.42,83519.0,140.9509,141.109,140.7742,140.83,83519.0
2019-09-06 12:00:00,151.42,151.5,151.28,151.4,60715.0,140.83,140.9044,140.6998,140.8114,60715.0
2019-09-06 12:30:00,151.46,151.55,151.29,151.47,63709.0,140.8672,140.9509,140.7091,140.8765,63709.0
2019-09-06 13:00:00,151.43,151.55,151.32,151.46,56279.0,140.8393,140.9509,140.737,140.8672,56279.0
2019-09-06 13:30:00,151.41,151.54,151.22,151.32,73555.0,140.8207,140.9416,140.644,140.737,73555.0
2019-09-06 14:00:00,151.35,151.37,151.17,151.26,58197.0,140.7649,140.7835,140.5975,140.6812,58197.0
2019-09-06 14:30:00,151.27,151.34,151.1,151.11,67461.0,140.6905,140.7556,140.5324,140.5417,67461.0
2019-09-06 15:00:00,151.15,151.18,150.99,151.03,120473.0,140.5789,140.6068,140.4301,140.4673,120473.0
2019-09-06 15:30:00,151.04,151.09,150.86,151.0,233441.0,140.4766,140.5231,140.3092,140.4394,233441.0
2019-09-09 09:30:00,151.99,152.76,151.1,151.25,60725.0,141.3601,142.0763,140.5324,140.6719,60725.0
2019-09-09 10:00:00,151.25,151.69,150.98,151.47,110144.0,140.6719,141.0811,140.4208,140.8765,110144.0
2019-09-09 10:30:00,151.45,151.83,151.24,151.5,237255.0,140.8579,141.2113,140.6626,140.9044,237255.0
2019-09-09 11:00:00,151.46,151.94,151.34,151.38,153550.0,140.8672,141.3136,140.7556,140.7928,153550.0
2019-09-09 11:30:00,151.37,151.61,151.17,151.27,55901.0,140.7835,141.0067,140.5975,140.6905,55901.0
2019-09-09 12:00:00,151.31,151.37,150.23,150.29,52869.0,140.7277,140.7835,139.7232,139.779,52869.0
2019-09-09 12:30:00,150.23,150.28,149.48,149.64,61438.0,139.7232,139.7697,139.0257,139.1745,61438.0
2019-09-09 13:00:00,149.65,150.02,149.21,149.26,195362.0,139.1838,139.5279,138.7746,138.8211,195362.0
2019-09-09 13:30:00,149.24,149.5,148.7,149.48,59549.0,138.8025,139.0443,138.3002,139.0257,59549.0
2019-09-09 14:00:00,149.48,149.53,148.62,148.78,182728.0,139.0257,139.0722,138.2258,138.3746,182728.0
2019-09-09 14:30:00,148.78,150.35,148.53,150.29,101061.0,138.3746,139.8348,138.1421,139.779,101061.0
2019-09-09 15:00:00,150.27,150.68,150.12,150.35,62973.0,139.7604,140.1417,139.6209,139.8348,62973.0
2019-09-09 15:30:00,150.33,150.6,149.84,150.57,376768.0,139.8162,140.0673,139.3605,140.0394,376768.0
2019-09-10 09:30:00,149.77,149.77,146.06,148.39,272750.0,139.2954,139.2954,135.8449,138.0119,272750.0
2019-09-10 10:00:00,148.42,149.54,148.42,149.24,182767.0,138.0398,139.0815,138.0398,138.8025,182767.0
2019-09-10 10:30:00,149.33,149.44,147.86,148.13,96646.0,138.8862,138.9885,137.519,137.7701,96646.0
2019-09-10 11:00:00,148.1,148.19,147.4,148.01,125922.0,137.7422,137.8259,137.0911,137.6585,125922.0
2019-09-10 11:30:00,148.08,149.05,147.87,148.99,31547.0,137.7236,138.6257,137.5283,138.5699,31547.0
2019-09-10 12:00:00,149.04,149.41,148.46,149.28,26362.0,138.6164,138.9606,138.077,138.8397,26362.0
2019-09-10 12:30:00,149.35,149.39,148.96,148.96,25121.0,138.9048,138.942,138.542,138.542,25121.0
2019-09-10 13:00:00,149.01,149.02,148.17,148.28,64286.0,138.5885,138.5978,137.8073,137.9096,64286.0
2019-09-10 13:30:00,148.28,148.55,148.11,148.19,52681.0,137.9096,138.1607,137.7515,137.8259,52681.0
2019-09-10 14:00:00,148.23,148.37,148.0,148.15,40439.0,137.8631,137.9933,137.6492,137.7887,40439.0
2019-09-10 14:30:00,148.22,148.39,148.14,148.28,48040.0,137.8538,138.0119,137.7794,137.9096,48040.0
2019-09-10 15:00:00,148.32,148.42,148.15,148.24,58714.0,137.9468,138.0398,137.7887,137.8724,58714.0
2019-09-10 15:30:00,148.24,148.84,148.04,148.84,218954.0,137.8724,138.4304,137.6864,138.4304,218954.0
2019-09-11 09:30:00,150.0,150.0,148.71,149.35,69819.0,139.5093,139.5093,138.3095,138.9048,69819.0
2019-09-11 10:00:00,149.34,149.96,149.02,149.15,98681.0,138.8955,139.4721,138.5978,138.7187,98681.0
2019-09-11 10:30:00,149.08,149.44,148.63,149.14,218505.0,138.6536,138.9885,138.2351,138.7094,218505.0
2019-09-11 11:00:00,149.16,149.31,148.78,149.24,187440.0,138.728,138.8676,138.3746,138.8025,187440.0
2019-09-11 11:30:00,149.28,149.41,149.03,149.22,151946.0,138.8397,138.9606,138.6071,138.7839,151946.0
2019-09-11 12:00:00,149.23,149.88,149.09,149.86,287563.0,138.7932,139.3977,138.6629,139.3791,287563.0
2019-09-11 12:30:00,149.84,150.46,149.58,149.58,301830.0,139.3605,139.9371,139.1187,139.1187,301830.0
2019-09-11 13:00:00,149.6,150.17,149.3,150.03,380052.0,139.1373,139.6674,138.8583,139.5372,380052.0
2019-09-11 13:30:00,150.1,150.27,149.85,150.25,99705.0,139.6023,139.7604,139.3698,139.7418,99705.0
2019-09-11 14:00:00,150.25,150.26,149.84,150.14,45090.0,139.7418,139.7511,139.3605,139.6395,45090.0
2019-09-11 14:30:00,150.14,150.16,149.96,150.15,44454.0,139.6395,139.6581,139.4721,139.6488,44454.0
2019-09-11 15:00:00,150.15,150.56,150.12,150.4,86608.0,139.6488,140.0301,139.6209,139.8813,86608.0
2019-09-11 15:30:00,150.4,150.77,150.38,150.65,177160.0,139.8813,140.2254,139.8627,140.1138,177160.0
2019-09-12 09:30:00,152.43,152.77,150.94,151.56,166146.0,141.7694,142.0856,140.3836,140.9602,166146.0
2019-09-12 10:00:00,151.61,152.29,150.72,152.22,162218.0,141.0067,141.6391,140.1789,141.574,162218.0
2019-09-12 10:30:00,152.22,152.28,150.47,151.46,59479.0,141.574,141.6298,139.9464,140.8672,59479.0
2019-09-12 11:00:00,151.36,151.63,150.95,151.23,121253.0,140.7742,141.0253,140.3929,140.6533,121253.0
2019-09-12 11:30:00,151.29,151.33,150.59,150.77,73757.0,140.7091,140.7463,140.058,140.2254,73757.0
2019-09-12 12:00:00,150.74,150.91,150.17,150.31,34203.0,140.1975,140.3557,139.6674,139.7976,34203.0
2019-09-12 12:30:00,150.39,150.45,150.04,150.21,89937.0,139.872,139.9278,139.5465,139.7046,89937.0
2019-09-12 13:00:00,150.22,150.4,149.81,149.88,70046.0,139.7139,139.8813,139.3326,139.3977,70046.0
2019-09-12 13:30:00,149.89,150.13,149.48,149.63,60646.0,139.407,139.6302,139.0257,139.1652,60646.0
2019-09-12 14:00:00,149.67,150.5,149.57,150.24,93933.0,139.2024,139.9743,139.1094,139.7325,93933.0
2019-09-12 14:30:00,150.21,150.5,150.05,150.34,149488.0,139.7046,139.9743,139.5558,139.8255,149488.0
2019-09-12 15:00:00,150.33,150.5,150.06,150.09,85675.0,139.8162,139.9743,139.5651,139.593,85675.0
2019-09-12 15:30:00,150.13,150.27,149.39,149.63,239192.0,139.6302,139.7604,138.942,139.1652,239192.0
2019-09-13 09:30:00,150.44,150.8,147.8,150.57,195805.0,139.9185,140.2533,137.4632,140.0394,195805.0
2019-09-13 10:00:00,150.64,150.92,149.44,149.62,68754.0,140.1045,140.365,138.9885,139.1559,68754.0
2019-09-13 10:30:00,149.55,150.51,149.27,150.46,81302.0,139.0908,139.9836,138.8304,139.9371,81302.0
2019-09-13 11:00:00,150.4,150.89,150.4,150.66,58885.0,139.8813,140.3371,139.8813,140.1231,58885.0
2019-09-13 11:30:00,150.63,151.08,150.53,151.06,43144.0,140.0952,140.5138,140.0022,140.4952,43144.0
2019-09-13 12:00:00,150.98,150.98,150.38,150.42,52623.0,140.4208,140.4208,139.8627,139.8999,52623.0
2019-09-13 12:30:00,150.42,150.48,150.18,150.24,32720.0,139.8999,139.9557,139.6767,139.7325,32720.0
2019-09-13 13:00:00,150.27,150.32,150.12,150.2,31455.0,139.7604,139.8069,139.6209,139.6953,31455.0
2019-09-13 13:30:00,150.15,151.2,150.0,150.91,39523.0,139.6488,140.6254,139.5093,140.3557,39523.0
2019-09-13 14:00:00,151.06,151.65,150.71,151.03,125827.0,140.4952,141.0439,140.1696,140.4673,125827.0
2019-09-13 14:30:00,151.03,151.2,150.43,150.68,134083.0,140.4673,140.6254,139.9092,140.1417,134083.0
2019-09-13 15:00:00,150.68,150.77,150.2,150.23,71416.0,140.1417,140.2254,139.6953,139.7232,71416.0
2019-09-13 15:30:00,150.24,150.65,150.02,150.31,227399.0,139.7325,140.1138,139.5279,139.7976,227399.0
2019-09-16 09:30:00,148.76,149.93,148.06,149.87,93181.0,138.356,139.4442,137.705,139.3884,93181.0
2019-09-16 10:00:00,149.86,151.6,149.69,150.22,66548.0,139.3791,140.9974,139.221,139.7139,66548.0
2019-09-16 10:30:00,150.2,150.95,150.04,150.75,32965.0,139.6953,140.3929,139.5465,140.2068,32965.0
2019-09-16 11:00:00,150.8,151.7,150.69,151.41,44236.0,140.2533,141.0904,140.151,140.8207,44236.0
2019-09-16 11:30:00,151.37,151.41,150.66,150.69,21638.0,140.7835,140.8207,140.1231,140.151,21638.0
2019-09-16 12:00:00,150.72,150.89,150.35,150.57,18964.0,140.1789,140.3371,139.8348,140.0394,18964.0
2019-09-16 12:30:00,150.55,151.08,150.44,150.93,23387.0,140.0208,140.5138,139.9185,140.3743,23387.0
2019-09-16 13:00:00,150.89,151.11,150.86,151.03,31707.0,140.3371,140.5417,140.3092,140.4673,31707.0
2019-09-16 13:30:00,151.05,151.26,150.9,151.25,36488.0,140.4859,140.6812,140.3464,140.6719,36488.0
2019-09-16 14:00:00,151.23,151.58,151.22,151.48,27492.0,140.6533,140.9788,140.644,140.8858,27492.0
2019-09-16 14:30:00,151.48,151.64,151.29,151.57,29375.0,140.8858,141.0346,140.7091,140.9695,29375.0
2019-09-16 15:00:00,151.58,151.76,151.39,151.44,35511.0,140.9788,141.1462,140.8021,140.8486,35511.0
2019-09-16 15:30:00,151.44,151.92,151.14,151.15,209336.0,140.8486,141.295,140.5696,140.5789,209336.0
2019-09-17 09:30:00,153.21,155.78,152.58,153.54,215337.0,142.4948,144.8851,141.9089,142.8017,215337.0
2019-09-17 10:00:00,153.59,155.0,153.17,154.12,186630.0,142.8482,144.1596,142.4576,143.3412,186630.0
2019-09-17 10:30:00,154.16,154.55,153.95,154.54,104939.0,143.3784,143.7411,143.183,143.7318,104939.0
2019-09-17 11:00:00,154.53,154.83,153.98,154.05,60707.0,143.7225,144.0015,143.2109,143.2761,60707.0
2019-09-17 11:30:00,154.01,154.16,152.45,152.57,103572.0,143.2388,143.3784,141.788,141.8996,103572.0
2019-09-17 12:00:00,152.54,152.72,151.32,151.33,89360.0,141.8717,142.0391,140.737,140.7463,89360.0
2019-09-17 12:30:00,151.32,151.76,150.16,151.53,157186.0,140.737,141.1462,139.6581,140.9323,157186.0
2019-09-17 13:00:00,151.54,152.0,151.09,151.75,62792.0,140.9416,141.3694,140.5231,141.1369,62792.0
2019-09-17 13:30:00,151.75,151.99,151.41,151.61,54139.0,141.1369,141.3601,140.8207,141.0067,54139.0
2019-09-17 14:00:00,151.72,152.46,151.68,152.4,46339.0,141.109,141.7973,141.0718,141.7414,46339.0
2019-09-17 14:30:00,152.4,152.64,152.19,152.28,78561.0,141.7414,141.9647,141.5461,141.6298,78561.0
2019-09-17 15:00:00,152.3,152.62,152.3,152.58,60301.0,141.6484,141.9461,141.6484,141.9089,60301.0
2019-09-17 15:30:00,152.62,153.1,152.45,152.6,205211.0,141.9461,142.3925,141.788,141.9275,205211.0
2019-09-18 09:30:00,152.45,153.95,151.7,153.72,94565.0,141.788,143.183,141.0904,142.9691,94565.0
2019-09-18 10:00:00,153.78,155.69,153.76,155.36,102039.0,143.0249,144.8014,143.0063,144.4944,102039.0
2019-09-18 10:30:00,155.34,155.69,154.75,155.09,92567.0,144.4758,144.8014,143.9271,144.2433,92567.0
2019-09-18 11:00:00,155.1,155.39,154.52,154.63,81287.0,144.2526,144.5223,143.7132,143.8155,81287.0
2019-09-18 11:30:00,154.63,155.25,154.52,155.23,46884.0,143.8155,144.3921,143.7132,144.3735,46884.0
2019-09-18 12:00:00,155.24,155.83,155.04,155.8,80785.0,144.3828,144.9316,144.1968,144.9037,80785.0
2019-09-18 12:30:00,155.79,156.34,155.62,155.67,57560.0,144.8944,145.4059,144.7362,144.7828,57560.0
2019-09-18 13:00:00,155.66,157.12,155.52,156.0,317116.0,144.7735,146.1313,144.6432,145.0897,317116.0
2019-09-18 13:30:00,156.0,156.93,155.84,156.93,76148.0,145.0897,145.9546,144.9409,145.9546,76148.0
2019-09-18 14:00:00,156.95,157.25,154.97,155.17,189057.0,145.9732,146.2522,144.1317,144.3177,189057.0
2019-09-18 14:30:00,155.17,156.17,154.77,156.1,117744.0,144.3177,145.2478,143.9457,145.1827,117744.0
2019-09-18 15:00:00,156.12,157.32,155.69,156.91,239501.0,145.2013,146.3174,144.8014,145.936,239501.0
2019-09-18 15:30:00,156.96,158.09,156.96,157.98,345517.0,145.9825,147.0335,145.9825,146.9312,345517.0
2019-09-19 09:30:00,158.61,159.3,156.46,157.64,195742.0,147.5171,148.1589,145.5175,146.615,195742.0
2019-09-19 10:00:00,157.68,158.25,157.48,157.59,120511.0,146.6522,147.1823,146.4662,146.5685,120511.0
2019-09-19 10:30:00,157.64,158.35,157.46,157.47,73986.0,146.615,147.2753,146.4476,146.4569,73986.0
2019-09-19 11:00:00,157.43,158.0,157.21,157.9,57849.0,146.4197,146.9498,146.215,146.8568,57849.0
2019-09-19 11:30:00,157.89,158.28,157.73,157.86,62786.0,146.8475,147.2102,146.6987,146.8196,62786.0
2019-09-19 12:00:00,157.87,158.25,157.22,157.31,27453.0,146.8289,147.1823,146.2243,146.3081,27453.0
2019-09-19 12:30:00,157.28,157.54,157.2,157.43,25920.0,146.2802,146.522,146.2057,146.4197,25920.0
2019-09-19 13:00:00,157.45,157.59,157.31,157.31,28166.0,146.4383,146.5685,146.3081,146.3081,28166.0
2019-09-19 13:30:00,157.3,157.34,156.83,157.31,28981.0,146.2988,146.336,145.8616,146.3081,28981.0
2019-09-19 14:00:00,157.34,157.74,157.28,157.48,26855.0,146.336,146.708,146.2802,146.4662,26855.0
2019-09-19 14:30:00,157.49,157.76,157.37,157.76,26221.0,146.4755,146.7266,146.3639,146.7266,26221.0
2019-09-19 15:00:00,157.74,157.76,157.43,157.67,38493.0,146.708,146.7266,146.4197,146.6429,38493.0
2019-09-19 15:30:00,157.63,157.72,156.9,157.19,128455.0,146.6057,146.6894,145.9267,146.1964,128455.0
2019-09-20 09:30:00,157.84,158.33,156.9,157.44,281440.0,146.801,147.2567,145.9267,146.429,281440.0
2019-09-20 10:00:00,157.5,157.9,156.89,157.74,59171.0,146.4848,146.8568,145.9174,146.708,59171.0
2019-09-20 10:30:00,157.74,157.81,157.15,157.54,36759.0,146.708,146.7731,146.1592,146.522,36759.0
2019-09-20 11:00:00,157.5,158.54,157.36,157.96,49592.0,146.4848,147.452,146.3546,146.9126,49592.0
2019-09-20 11:30:00,157.87,158.05,156.51,156.89,92422.0,146.8289,146.9963,145.564,145.9174,92422.0
2019-09-20 12:00:00,156.88,157.48,156.72,157.03,40381.0,145.9081,146.4662,145.7593,146.0476,40381.0
2019-09-20 12:30:00,157.06,157.09,156.36,156.36,26665.0,146.0755,146.1034,145.4245,145.4245,26665.0
2019-09-20 13:00:00,156.36,156.74,154.37,156.19,76762.0,145.4245,145.7779,143.5737,145.2664,76762.0
2019-09-20 13:30:00,156.18,156.55,155.8,156.33,44620.0,145.2571,145.6012,144.9037,145.3966,44620.0
2019-09-20 14:00:00,156.49,156.72,156.06,156.49,27993.0,145.5454,145.7593,145.1455,145.5454,27993.0
2019-09-20 14:30:00,156.48,157.06,156.43,156.52,29449.0,145.5361,146.0755,145.4896,145.5733,29449.0
2019-09-20 15:00:00,156.45,156.76,156.17,156.2,42647.0,145.5082,145.7965,145.2478,145.2757,42647.0
2019-09-20 15:30:00,156.23,156.33,155.29,155.69,348954.0,145.3036,145.3966,144.4293,144.8014,348954.0
2019-09-23 09:30:00,155.2,158.13,155.2,157.68,86519.0,144.3456,147.0707,144.3456,146.6522,86519.0
2019-09-23 10:00:00,157.74,158.03,156.98,157.91,27607.0,146.708,146.9777,146.0011,146.8661,27607.0
2019-09-23 10:30:00,157.97,158.4,157.55,158.21,47615.0,146.9219,147.3218,146.5313,147.1451,47615.0
2019-09-23 11:00:00,158.22,158.39,157.5,157.92,58129.0,147.1544,147.3125,146.4848,146.8754,58129.0
2019-09-23 11:30:00,157.99,158.1,157.77,158.0,49308.0,146.9405,147.0428,146.7359,146.9498,49308.0
2019-09-23 12:00:00,158.02,158.58,158.0,158.49,15330.0,146.9684,147.4892,146.9498,147.4055,15330.0
2019-09-23 12:30:00,158.42,158.49,158.12,158.24,25063.0,147.3404,147.4055,147.0614,147.173,25063.0
2019-09-23 13:00:00,158.25,158.45,158.1,158.45,16418.0,147.1823,147.3683,147.0428,147.3683,16418.0
2019-09-23 13:30:00,158.41,158.63,158.04,158.09,30778.0,147.3311,147.5357,146.987,147.0335,30778.0
2019-09-23 14:00:00,158.15,158.15,157.8,157.92,21612.0,147.0893,147.0893,146.7638,146.8754,21612.0
2019-09-23 14:30:00,157.91,158.01,157.82,157.85,17940.0,146.8661,146.9591,146.7824,146.8103,17940.0
2019-09-23 15:00:00,157.87,158.52,157.82,158.27,34749.0,146.8289,147.4334,146.7824,147.2009,34749.0
2019-09-23 15:30:00,158.26,158.33,157.45,157.58,95334.0,147.1916,147.2567,146.4383,146.5592,95334.0
2019-09-24 09:30:00,159.31,160.55,159.05,159.2,170807.0,148.1682,149.3215,147.9264,148.0659,170807.0
2019-09-24 10:00:00,159.11,159.81,157.94,158.22,66613.0,147.9822,148.6332,146.894,147.1544,66613.0
2019-09-24 10:30:00,158.26,158.44,157.19,157.41,53565.0,147.1916,147.359,146.1964,146.4011,53565.0
2019-09-24 11:00:00,157.41,158.08,156.77,157.82,193113.0,146.4011,147.0242,145.8058,146.7824,193113.0
2019-09-24 11:30:00,157.86,157.86,156.46,156.98,180132.0,146.8196,146.8196,145.5175,146.0011,180132.0
2019-09-24 12:00:00,157.02,157.25,155.97,156.36,44952.0,146.0383,146.2522,145.0618,145.4245,44952.0
2019-09-24 12:30:00,156.27,156.32,155.53,155.69,41602.0,145.3408,145.3873,144.6525,144.8014,41602.0
2019-09-24 13:00:00,155.81,156.42,155.79,156.17,81535.0,144.913,145.4803,144.8944,145.2478,81535.0
2019-09-24 13:30:00,156.23,157.09,156.23,156.6,30727.0,145.3036,146.1034,145.3036,145.6477,30727.0
2019-09-24 14:00:00,156.61,157.85,156.34,157.49,25872.0,145.657,146.8103,145.4059,146.4755,25872.0
2019-09-24 14:30:00,157.47,157.59,156.66,156.98,31573.0,146.4569,146.5685,145.7035,146.0011,31573.0
2019-09-24 15:00:00,156.8,156.84,155.92,156.25,34998.0,145.8337,145.8709,145.0153,145.3222,34998.0
2019-09-24 15:30:00,156.25,157.03,155.95,156.56,110398.0,145.3222,146.0476,145.0432,145.6105,110398.0
2019-09-25 09:30:00,156.35,157.69,156.24,156.79,93216.0,145.4152,146.6615,145.3129,145.8244,93216.0
2019-09-25 10:00:00,156.88,157.64,156.17,157.63,80127.0,145.9081,146.615,145.2478,146.6057,80127.0
2019-09-25 10:30:00,157.57,158.63,157.51,158.42,42060.0,146.5499,147.5357,146.4941,147.3404,42060.0
2019-09-25 11:00:00,158.49,159.52,158.47,158.89,52079.0,147.4055,148.3635,147.3869,147.7776,52079.0
2019-09-25 11:30:00,158.79,159.08,158.5,158.87,31169.0,147.6845,147.9543,147.4148,147.7589,31169.0
2019-09-25 12:00:00,158.92,159.56,158.72,159.17,44869.0,147.8055,148.4007,147.6194,148.038,44869.0
2019-09-25 12:30:00,159.17,159.24,158.87,159.06,23434.0,148.038,148.1031,147.7589,147.9357,23434.0
2019-09-25 13:00:00,159.08,159.51,158.96,159.46,23624.0,147.9543,148.3542,147.8427,148.3077,23624.0
2019-09-25 13:30:00,159.47,159.78,159.44,159.66,29317.0,148.317,148.6053,148.2891,148.4937,29317.0
2019-09-25 14:00:00,159.67,160.0,159.62,160.0,25580.0,148.503,148.8099,148.4565,148.8099,25580.0
2019-09-25 14:30:00,159.94,160.34,159.84,160.3,40175.0,148.7541,149.1261,148.6611,149.0889,40175.0
2019-09-25 15:00:00,160.22,160.88,160.22,160.74,69249.0,149.0145,149.6284,149.0145,149.4982,69249.0
2019-09-25 15:30:00,160.75,160.93,160.49,160.58,166696.0,149.5075,149.6749,149.2656,149.3494,166696.0
2019-09-26 09:30:00,160.88,161.86,159.93,160.67,102852.0,149.6284,150.5398,148.7448,149.4331,102852.0
2019-09-26 10:00:00,160.8,161.09,160.17,161.04,36294.0,149.554,149.8237,148.968,149.7772,36294.0
2019-09-26 10:30:00,161.1,162.06,160.9,161.55,86807.0,149.833,150.7258,149.647,150.2515,86807.0
2019-09-26 11:00:00,161.41,161.64,160.48,161.0,111376.0,150.1213,150.3352,149.2563,149.74,111376.0
2019-09-26 11:30:00,160.97,161.76,160.95,161.05,30728.0,149.7121,150.4468,149.6935,149.7865,30728.0
2019-09-26 12:00:00,160.99,161.76,160.86,161.72,34373.0,149.7307,150.4468,149.6098,150.4096,34373.0
2019-09-26 12:30:00,161.75,161.77,161.4,161.58,27120.0,150.4375,150.4561,150.112,150.2794,27120.0
2019-09-26 13:00:00,161.57,161.73,161.2,161.58,54673.0,150.2701,150.4189,149.926,150.2794,54673.0
2019-09-26 13:30:00,161.5,162.18,161.3,162.18,30696.0,150.205,150.8375,150.019,150.8375,30696.0
2019-09-26 14:00:00,162.16,162.68,162.16,162.49,29489.0,150.8189,151.3025,150.8189,151.1258,29489.0
2019-09-26 14:30:00,162.46,162.63,161.77,161.8,22282.0,151.0979,151.256,150.4561,150.484,22282.0
2019-09-26 15:00:00,161.8,162.34,161.64,162.14,36803.0,150.484,150.9863,150.3352,150.8003,36803.0
2019-09-26 15:30:00,162.14,162.45,161.43,161.99,129735.0,150.8003,151.0886,150.1399,150.6607,129735.0
2019-09-27 09:30:00,160.14,161.32,159.01,159.36,141156.0,148.9401,150.0376,147.8892,148.2147,141156.0
2019-09-27 10:00:00,159.44,160.68,158.87,160.46,149587.0,148.2891,149.4424,147.7589,149.2377,149587.0
2019-09-27 10:30:00,160.43,161.24,160.41,161.16,78207.0,149.2098,149.9632,149.1912,149.8888,78207.0
2019-09-27 11:00:00,161.17,161.26,160.83,160.98,45719.0,149.8981,149.9818,149.5819,149.7214,45719.0
2019-09-27 11:30:00,160.95,160.95,158.5,159.72,51165.0,149.6935,149.6935,147.4148,148.5495,51165.0
2019-09-27 12:00:00,159.8,159.87,159.17,159.38,26440.0,148.6239,148.689,148.038,148.2333,26440.0
2019-09-27 12:30:00,159.34,159.67,158.75,158.81,41592.0,148.1961,148.503,147.6473,147.7031,41592.0
2019-09-27 13:00:00,158.67,159.35,158.6,158.89,31285.0,147.5729,148.2054,147.5078,147.7776,31285.0
2019-09-27 13:30:00,158.89,159.19,158.71,159.13,47272.0,147.7776,148.0566,147.6101,148.0008,47272.0
2019-09-27 14:00:00,159.05,159.11,157.86,157.96,43304.0,147.9264,147.9822,146.8196,146.9126,43304.0
2019-09-27 14:30:00,157.85,158.57,157.48,157.79,60012.0,146.8103,147.4799,146.4662,146.7545,60012.0
2019-09-27 15:00:00,157.8,158.63,157.62,158.32,75925.0,146.7638,147.5357,146.5964,147.2474,75925.0
2019-09-27 15:30:00,158.25,158.83,158.22,158.48,158900.0,147.1823,147.7217,147.1544,147.3962,158900.0
2019-09-30 09:30:00,159.46,159.46,158.01,158.42,90451.0,148.3077,148.3077,146.9591,147.3404,90451.0
2019-09-30 10:00:00,158.47,158.76,157.65,158.29,33549.0,147.3869,147.6566,146.6243,147.2195,33549.0
2019-09-30 10:30:00,158.37,158.61,158.03,158.58,32819.0,147.2939,147.5171,146.9777,147.4892,32819.0
2019-09-30 11:00:00,158.56,159.52,158.23,159.42,43503.0,147.4706,148.3635,147.1637,148.2705,43503.0
2019-09-30 11:30:00,159.45,159.6,159.19,159.59,28813.0,148.2984,148.4379,148.0566,148.4286,28813.0
2019-09-30 12:00:00,159.58,160.22,159.38,160.17,26278.0,148.4193,149.0145,148.2333,148.968,26278.0
2019-09-30 12:30:00,160.25,160.3,159.75,159.75,25358.0,149.0424,149.0889,148.5774,148.5774,25358.0
2019-09-30 13:00:00,159.76,159.89,159.5,159.52,18321.0,148.5867,148.7076,148.3449,148.3635,18321.0
2019-09-30 13:30:00,159.5,159.72,159.32,159.43,16982.0,148.3449,148.5495,148.1775,148.2798,16982.0
2019-09-30 14:00:00,159.45,159.89,159.37,159.73,17174.0,148.2984,148.7076,148.224,148.5588,17174.0
2019-09-30 14:30:00,159.75,159.76,159.26,159.26,27034.0,148.5774,148.5867,148.1217,148.1217,27034.0
2019-09-30 15:00:00,159.3,159.75,159.15,159.68,31184.0,148.1589,148.5774,148.0194,148.5123,31184.0
2019-09-30 15:30:00,159.7,159.7,159.19,159.46,96948.0,148.5309,148.5309,148.0566,148.3077,96948.0
2019-10-01 09:30:00,160.79,162.41,159.06,159.47,107010.0,149.5447,151.0514,147.9357,148.317,107010.0
2019-10-01 10:00:00,159.27,159.78,158.76,159.78,53892.0,148.131,148.6053,147.6566,148.6053,53892.0
2019-10-01 10:30:00,159.66,159.9,158.99,159.07,54683.0,148.4937,148.7169,147.8706,147.945,54683.0
2019-10-01 11:00:00,158.96,159.77,158.53,159.69,52790.0,147.8427,148.596,147.4427,148.5216,52790.0
2019-10-01 11:30:00,159.59,159.65,158.72,158.94,15461.0,148.4286,148.4844,147.6194,147.8241,15461.0
2019-10-01 12:00:00,158.99,159.01,158.31,158.65,22520.0,147.8706,147.8892,147.2381,147.5543,22520.0
2019-10-01 12:30:00,158.72,158.8,158.36,158.37,23527.0,147.6194,147.6938,147.2846,147.2939,23527.0
2019-10-01 13:00:00,158.4,158.4,157.91,158.34,20804.0,147.3218,147.3218,146.8661,147.266,20804.0
2019-10-01 13:30:00,158.3,158.3,157.72,157.92,22360.0,147.2288,147.2288,146.6894,146.8754,22360.0
2019-10-01 14:00:00,157.95,158.5,157.83,158.5,25929.0,146.9033,147.4148,146.7917,147.4148,25929.0
2019-10-01 14:30:00,158.47,158.82,158.22,158.35,41322.0,147.3869,147.7124,147.1544,147.2753,41322.0
2019-10-01 15:00:00,158.46,158.92,158.42,158.89,26648.0,147.3776,147.8055,147.3404,147.7776,26648.0
2019-10-01 15:30:00,158.9,158.9,158.15,158.29,71111.0,147.7869,147.7869,147.0893,147.2195,71111.0
2019-10-02 09:30:00,156.28,157.5,156.0,156.25,82880.0,145.3501,146.4848,145.0897,145.3222,82880.0
2019-10-02 10:00:00,156.22,156.91,155.37,156.9,99442.0,145.2943,145.936,144.5037,145.9267,99442.0
2019-10-02 10:30:00,156.78,156.78,155.3,155.87,62027.0,145.8151,145.8151,144.4386,144.9688,62027.0
2019-10-02 11:00:00,155.82,156.3,155.14,155.2,58992.0,144.9223,145.3687,144.2898,144.3456,58992.0
2019-10-02 11:30:00,155.27,155.79,154.87,155.79,37434.0,144.4107,144.8944,144.0387,144.8944,37434.0
2019-10-02 12:00:00,155.8,155.88,154.63,154.69,48657.0,144.9037,144.9781,143.8155,143.8713,48657.0
2019-10-02 12:30:00,154.66,154.67,153.63,154.15,147445.0,143.8434,143.8527,142.8854,143.3691,147445.0
2019-10-02 13:00:00,154.21,155.12,154.15,155.05,27262.0,143.4249,144.2712,143.3691,144.2061,27262.0
2019-10-02 13:30:00,155.06,155.06,154.56,154.8,76691.0,144.2154,144.2154,143.7504,143.9736,76691.0
2019-10-02 14:00:00,154.77,155.87,154.71,155.63,19520.0,143.9457,144.9688,143.8899,144.7455,19520.0
2019-10-02 14:30:00,155.61,155.92,155.31,155.92,27993.0,144.7269,145.0153,144.4479,145.0153,27993.0
2019-10-02 15:00:00,155.95,156.17,155.48,155.52,62727.0,145.0432,145.2478,144.606,144.6432,62727.0
2019-10-02 15:30:00,155.49,155.69,154.9,154.96,196505.0,144.6153,144.8014,144.0666,144.1224,196505.0
2019-10-03 09:30:00,155.47,156.66,155.34,156.05,50295.0,144.5967,145.7035,144.4758,145.1362,50295.0
2019-10-03 10:00:00,155.98,155.98,153.69,155.31,79754.0,145.0711,145.0711,142.9412,144.4479,79754.0
2019-10-03 10:30:00,155.1,155.53,154.3,154.86,48427.0,144.2526,144.6525,143.5086,144.0294,48427.0
2019-10-03 11:00:00,154.8,156.35,154.71,155.97,52229.0,143.9736,145.4152,143.8899,145.0618,52229.0
2019-10-03 11:30:00,155.95,156.28,155.65,155.74,29370.0,145.0432,145.3501,144.7641,144.8479,29370.0
2019-10-03 12:00:00,155.73,156.22,155.72,156.07,21842.0,144.8386,145.2943,144.8293,145.1548,21842.0
2019-10-03 12:30:00,156.11,156.68,156.04,156.58,26660.0,145.192,145.7221,145.1269,145.6291,26660.0
2019-10-03 13:00:00,156.63,156.69,156.22,156.33,29492.0,145.6756,145.7314,145.2943,145.3966,29492.0
2019-10-03 13:30:00,156.33,157.24,156.26,157.24,27908.0,145.3966,146.2429,145.3315,146.2429,27908.0
2019-10-03 14:00:00,157.17,157.69,157.15,157.54,130942.0,146.1778,146.6615,146.1592,146.522,130942.0
2019-10-03 14:30:00,157.56,157.57,156.94,156.95,26953.0,146.5406,146.5499,145.9639,145.9732,26953.0
2019-10-03 15:00:00,156.96,156.99,156.4,156.62,31045.0,145.9825,146.0104,145.4617,145.6663,31045.0
2019-10-03 15:30:00,156.62,157.09,156.27,157.07,93360.0,145.6663,146.1034,145.3408,146.0848,93360.0
2019-10-04 09:30:00,157.64,159.33,157.47,159.33,56296.0,146.615,148.1868,146.4569,148.1868,56296.0
2019-10-04 10:00:00,159.28,160.18,159.2,159.42,66995.0,148.1403,148.9773,148.0659,148.2705,66995.0
2019-10-04 10:30:00,159.52,159.86,159.13,159.59,26485.0,148.3635,148.6797,148.0008,148.4286,26485.0
2019-10-04 11:00:00,159.52,160.37,159.45,160.05,27983.0,148.3635,149.154,148.2984,148.8564,27983.0
2019-10-04 11:30:00,160.08,161.04,160.03,160.78,32441.0,148.8843,149.7772,148.8378,149.5354,32441.0
2019-10-04 12:00:00,160.79,161.05,160.44,160.62,23134.0,149.5447,149.7865,149.2191,149.3866,23134.0
2019-10-04 12:30:00,160.58,160.71,160.02,160.06,21358.0,149.3494,149.4703,148.8285,148.8657,21358.0
2019-10-04 13:00:00,160.12,160.5,159.99,160.06,35865.0,148.9215,149.275,148.8006,148.8657,35865.0
2019-10-04 13:30:00,160.03,160.43,159.97,160.33,53616.0,148.8378,149.2098,148.782,149.1168,53616.0
2019-10-04 14:00:00,160.3,160.54,160.0,160.42,35819.0,149.0889,149.3122,148.8099,149.2005,35819.0
2019-10-04 14:30:00,160.44,160.68,160.11,160.25,37446.0,149.2191,149.4424,148.9122,149.0424,37446.0
2019-10-04 15:00:00,160.25,160.29,159.97,160.15,33028.0,149.0424,149.0796,148.782,148.9494,33028.0
2019-10-04 15:30:00,160.17,161.29,160.08,161.1,234939.0,148.968,150.0097,148.8843,149.833,234939.0
2019-10-07 09:30:00,160.74,161.62,160.2,160.52,37106.0,149.4982,150.3166,148.9959,149.2936,37106.0
2019-10-07 10:00:00,160.55,161.24,160.27,161.09,26529.0,149.3215,149.9632,149.061,149.8237,26529.0
2019-10-07 10:30:00,161.17,161.61,161.03,161.35,57730.0,149.8981,150.3073,149.7679,150.0655,57730.0
2019-10-07 11:00:00,161.42,161.73,161.3,161.43,36875.0,150.1306,150.4189,150.019,150.1399,36875.0
2019-10-07 11:30:00,161.49,161.91,161.43,161.91,31289.0,150.1957,150.5863,150.1399,150.5863,31289.0
2019-10-07 12:00:00,161.95,162.08,161.49,161.68,34793.0,150.6235,150.7444,150.1957,150.3724,34793.0
2019-10-07 12:30:00,161.6,161.85,161.45,161.78,22915.0,150.298,150.5305,150.1585,150.4654,22915.0
2019-10-07 13:00:00,161.78,161.98,161.27,161.56,26159.0,150.4654,150.6514,149.9911,150.2608,26159.0
2019-10-07 13:30:00,161.6,162.66,161.6,162.55,40029.0,150.298,151.2839,150.298,151.1816,40029.0
2019-10-07 14:00:00,162.55,162.68,161.51,161.66,20440.0,151.1816,151.3025,150.2143,150.3538,20440.0
2019-10-07 14:30:00,161.6,161.6,160.81,161.33,23842.0,150.298,150.298,149.5633,150.0469,23842.0
2019-10-07 15:00:00,161.21,161.5,161.03,161.36,29157.0,149.9353,150.205,149.7679,150.0748,29157.0
2019-10-07 15:30:00,161.39,161.56,160.97,161.05,102682.0,150.1027,150.2608,149.7121,149.7865,102682.0
2019-10-08 09:30:00,158.76,159.03,154.33,155.7,240004.0,147.6566,147.9078,143.5365,144.8107,240004.0
2019-10-08 10:00:00,155.7,155.93,154.61,155.12,67718.0,144.8107,145.0246,143.7969,144.2712,67718.0
2019-10-08 10:30:00,155.17,156.33,155.01,156.07,47607.0,144.3177,145.3966,144.1689,145.1548,47607.0
2019-10-08 11:00:00,156.01,156.6,155.8,155.98,33834.0,145.099,145.6477,144.9037,145.0711,33834.0
2019-10-08 11:30:00,155.89,156.27,155.66,156.17,21575.0,144.9874,145.3408,144.7735,145.2478,21575.0
2019-10-08 12:00:00,156.2,157.08,156.01,156.95,23232.0,145.2757,146.0941,145.099,145.9732,23232.0
2019-10-08 12:30:00,156.92,157.75,156.91,157.2,32266.0,145.9453,146.7173,145.936,146.2057,32266.0
2019-10-08 13:00:00,157.21,157.23,156.58,157.06,40289.0,146.215,146.2336,145.6291,146.0755,40289.0
2019-10-08 13:30:00,157.07,157.29,156.81,157.07,45541.0,146.0848,146.2895,145.843,146.0848,45541.0
2019-10-08 14:00:00,157.13,157.13,156.69,156.76,36312.0,146.1406,146.1406,145.7314,145.7965,36312.0
2019-10-08 14:30:00,156.79,157.46,155.8,156.19,63126.0,145.8244,146.4476,144.9037,145.2664,63126.0
2019-10-08 15:00:00,156.14,156.68,155.74,155.91,42564.0,145.2199,145.7221,144.8479,145.006,42564.0
2019-10-08 15:30:00,155.91,156.12,154.49,154.5,188603.0,145.006,145.2013,143.6853,143.6946,188603.0
2019-10-09 09:30:00,157.17,157.49,156.11,156.66,57437.0,146.1778,146.4755,145.192,145.7035,57437.0
2019-10-09 10:00:00,156.6,158.22,156.6,158.22,77777.0,145.6477,147.1544,145.6477,147.1544,77777.0
2019-10-09 10:30:00,158.1,158.32,157.85,158.08,38604.0,147.0428,147.2474,146.8103,147.0242,38604.0
2019-10-09 11:00:00,158.13,158.33,157.0,157.0,76987.0,147.0707,147.2567,146.0197,146.0197,76987.0
2019-10-09 11:30:00,157.1,158.01,157.1,157.89,25024.0,146.1127,146.9591,146.1127,146.8475,25024.0
2019-10-09 12:00:00,157.94,158.3,157.82,157.98,19678.0,146.894,147.2288,146.7824,146.9312,19678.0
2019-10-09 12:30:00,157.98,158.55,157.98,158.55,14879.0,146.9312,147.4613,146.9312,147.4613,14879.0
2019-10-09 13:00:00,158.51,158.81,157.87,157.87,27767.0,147.4241,147.7031,146.8289,146.8289,27767.0
2019-10-09 13:30:00,157.88,158.25,157.69,158.08,32760.0,146.8382,147.1823,146.6615,147.0242,32760.0
2019-10-09 14:00:00,158.08,158.47,157.69,158.45,38899.0,147.0242,147.3869,146.6615,147.3683,38899.0
2019-10-09 14:30:00,158.45,158.79,158.41,158.68,29498.0,147.3683,147.6845,147.3311,147.5822,29498.0
2019-10-09 15:00:00,158.66,158.73,158.22,158.44,41558.0,147.5636,147.6287,147.1544,147.359,41558.0
2019-10-09 15:30:00,158.48,158.7,157.36,157.45,145566.0,147.3962,147.6008,146.3546,146.4383,145566.0
2019-10-10 09:30:00,158.02,158.59,156.85,158.35,93861.0,146.9684,147.4985,145.8802,147.2753,93861.0
2019-10-10 10:00:00,158.34,158.74,158.02,158.74,28445.0,147.266,147.638,146.9684,147.638,28445.0
2019-10-10 10:30:00,158.74,159.1,158.28,158.87,31714.0,147.638,147.9729,147.2102,147.7589,31714.0
2019-10-10 11:00:00,158.88,159.26,158.68,159.0,29750.0,147.7683,148.1217,147.5822,147.8799,29750.0
2019-10-10 11:30:00,158.94,159.18,158.61,158.73,30204.0,147.8241,148.0473,147.5171,147.6287,30204.0
2019-10-10 12:00:00,158.74,158.81,157.97,158.06,26445.0,147.638,147.7031,146.9219,147.0056,26445.0
2019-10-10 12:30:00,158.06,158.58,157.59,158.46,20472.0,147.0056,147.4892,146.5685,147.3776,20472.0
2019-10-10 13:00:00,158.47,158.58,158.02,158.24,19853.0,147.3869,147.4892,146.9684,147.173,19853.0
2019-10-10 13:30:00,158.16,158.16,157.37,157.67,30235.0,147.0986,147.0986,146.3639,146.6429,30235.0
2019-10-10 14:00:00,157.66,157.86,156.6,157.6,26064.0,146.6336,146.8196,145.6477,146.5778,26064.0
2019-10-10 14:30:00,157.63,157.96,157.34,157.37,26735.0,146.6057,146.9126,146.336,146.3639,26735.0
2019-10-10 15:00:00,157.38,157.58,157.1,157.58,37379.0,146.3732,146.5592,146.1127,146.5592,37379.0
2019-10-10 15:30:00,157.58,157.59,156.98,157.4,124406.0,146.5592,146.5685,146.0011,146.3918,124406.0
2019-10-11 09:30:00,160.97,161.0,158.93,159.41,91460.0,149.7121,149.74,147.8148,148.2612,91460.0
2019-10-11 10:00:00,159.37,159.66,158.95,159.56,49020.0,148.224,148.4937,147.8334,148.4007,49020.0
2019-10-11 10:30:00,159.52,160.79,159.5,160.78,61336.0,148.3635,149.5447,148.3449,149.5354,61336.0
2019-10-11 11:00:00,160.75,161.28,160.62,161.28,44380.0,149.5075,150.0004,149.3866,150.0004,44380.0
2019-10-11 11:30:00,161.3,161.65,160.83,161.23,44115.0,150.019,150.3445,149.5819,149.9539,44115.0
2019-10-11 12:00:00,161.27,161.4,160.82,160.82,53061.0,149.9911,150.112,149.5726,149.5726,53061.0
2019-10-11 12:30:00,160.86,160.91,160.12,160.89,117624.0,149.6098,149.6563,148.9215,149.6377,117624.0
2019-10-11 13:00:00,161.0,161.76,160.81,161.29,23679.0,149.74,150.4468,149.5633,150.0097,23679.0
2019-10-11 13:30:00,161.36,161.69,161.06,161.51,18858.0,150.0748,150.3817,149.7958,150.2143,18858.0
2019-10-11 14:00:00,161.58,161.58,161.01,161.22,26778.0,150.2794,150.2794,149.7493,149.9446,26778.0
2019-10-11 14:30:00,161.24,161.7,161.09,161.16,30914.0,149.9632,150.391,149.8237,149.8888,30914.0
2019-10-11 15:00:00,161.19,162.0,160.97,161.68,44931.0,149.9167,150.67,149.7121,150.3724,44931.0
2019-10-11 15:30:00,161.7,162.49,160.06,160.23,130248.0,150.391,151.1258,148.8657,149.0238,130248.0
2019-10-14 09:30:00,159.62,160.95,159.14,159.18,45779.0,148.4565,149.6935,148.0101,148.0473,45779.0
2019-10-14 10:00:00,159.36,159.89,159.31,159.41,30363.0,148.2147,148.7076,148.1682,148.2612,30363.0
2019-10-14 10:30:00,159.52,160.01,159.52,159.72,19368.0,148.3635,148.8192,148.3635,148.5495,19368.0
2019-10-14 11:00:00,159.65,159.76,159.01,159.11,28670.0,148.4844,148.5867,147.8892,147.9822,28670.0
2019-10-14 11:30:00,159.17,159.48,158.9,158.98,21639.0,148.038,148.3263,147.7869,147.8613,21639.0
2019-10-14 12:00:00,159.0,159.16,158.7,158.75,30136.0,147.8799,148.0287,147.6008,147.6473,30136.0
2019-10-14 12:30:00,158.77,159.02,158.59,158.82,23592.0,147.6659,147.8985,147.4985,147.7124,23592.0
2019-10-14 13:00:00,158.76,158.91,158.52,158.59,16019.0,147.6566,147.7962,147.4334,147.4985,16019.0
2019-10-14 13:30:00,158.62,158.68,158.31,158.61,18766.0,147.5264,147.5822,147.2381,147.5171,18766.0
2019-10-14 14:00:00,158.62,159.19,158.6,158.8,56831.0,147.5264,148.0566,147.5078,147.6938,56831.0
2019-10-14 14:30:00,158.83,159.31,158.56,159.25,41109.0,147.7217,148.1682,147.4706,148.1124,41109.0
2019-10-14 15:00:00,159.26,159.41,159.12,159.27,24380.0,148.1217,148.2612,147.9915,148.131,24380.0
2019-10-14 15:30:00,159.25,159.37,158.89,159.0,131523.0,148.1124,148.224,147.7776,147.8799,131523.0
2019-10-15 09:30:00,160.08,161.2,159.58,160.34,64308.0,148.8843,149.926,148.4193,149.1261,64308.0
2019-10-15 10:00:00,160.5,162.29,160.5,162.28,43200.0,149.275,150.9398,149.275,150.9305,43200.0
2019-10-15 10:30:00,162.3,163.07,162.13,162.76,40310.0,150.9491,151.6652,150.791,151.3769,40310.0
2019-10-15 11:00:00,162.84,163.2,162.39,162.9,41473.0,151.4513,151.7861,151.0328,151.5071,41473.0
2019-10-15 11:30:00,162.9,163.38,162.5,163.29,43051.0,151.5071,151.9535,151.1351,151.8698,43051.0
2019-10-15 12:00:00,163.29,163.54,162.52,162.58,25619.0,151.8698,152.1023,151.1537,151.2095,25619.0
2019-10-15 12:30:00,162.67,162.74,162.36,162.62,27972.0,151.2932,151.3583,151.0049,151.2467,27972.0
2019-10-15 13:00:00,162.63,162.81,162.46,162.51,21087.0,151.256,151.4234,151.0979,151.1444,21087.0
2019-10-15 13:30:00,162.61,162.77,162.55,162.69,20044.0,151.2374,151.3862,151.1816,151.3118,20044.0
2019-10-15 14:00:00,162.74,162.94,162.58,162.88,33733.0,151.3583,151.5443,151.2095,151.4885,33733.0
2019-10-15 14:30:00,162.91,163.2,162.69,162.79,38826.0,151.5164,151.7861,151.3118,151.4048,38826.0
2019-10-15 15:00:00,162.79,162.82,162.43,162.73,31062.0,151.4048,151.4327,151.07,151.349,31062.0
2019-10-15 15:30:00,162.76,162.83,162.44,162.51,84059.0,151.3769,151.442,151.0793,151.1444,84059.0
2019-10-16 09:30:00,160.8,161.95,159.08,159.46,88608.0,149.554,150.6235,147.9543,148.3077,88608.0
2019-10-16 10:00:00,159.51,161.97,159.51,161.85,67873.0,148.3542,150.6421,148.3542,150.5305,67873.0
2019-10-16 10:30:00,161.84,161.84,161.19,161.26,72586.0,150.5212,150.5212,149.9167,149.9818,72586.0
2019-10-16 11:00:00,161.26,161.71,160.46,160.59,57842.0,149.9818,150.4003,149.2377,149.3587,57842.0
2019-10-16 11:30:00,160.61,160.65,160.02,160.14,36545.0,149.3773,149.4145,148.8285,148.9401,36545.0
2019-10-16 12:00:00,160.22,160.61,160.18,160.61,25989.0,149.0145,149.3773,148.9773,149.3773,25989.0
2019-10-16 12:30:00,160.63,160.82,160.23,160.23,84405.0,149.3959,149.5726,149.0238,149.0238,84405.0
2019-10-16 13:00:00,160.18,160.19,159.72,159.9,20353.0,148.9773,148.9866,148.5495,148.7169,20353.0
2019-10-16 13:30:00,159.91,160.14,159.72,159.8,35343.0,148.7262,148.9401,148.5495,148.6239,35343.0
2019-10-16 14:00:00,159.81,159.98,159.56,159.85,31557.0,148.6332,148.7913,148.4007,148.6704,31557.0
2019-10-16 14:30:00,159.89,160.54,159.88,159.97,42884.0,148.7076,149.3122,148.6983,148.782,42884.0
2019-10-16 15:00:00,160.01,160.18,159.74,159.78,34876.0,148.8192,148.9773,148.5681,148.6053,34876.0
2019-10-16 15:30:00,159.76,159.96,159.5,159.58,156105.0,148.5867,148.7727,148.3449,148.4193,156105.0
2019-10-17 09:30:00,162.58,167.95,161.83,164.18,262763.0,151.2095,156.2039,150.5119,152.6976,262763.0
2019-10-17 10:00:00,164.17,164.76,163.72,163.74,127581.0,152.6883,153.237,152.2698,152.2884,127581.0
2019-10-17 10:30:00,163.78,163.79,161.68,162.37,70825.0,152.3256,152.3349,150.3724,151.0142,70825.0
2019-10-17 11:00:00,162.37,162.61,161.56,161.73,48356.0,151.0142,151.2374,150.2608,150.4189,48356.0
2019-10-17 11:30:00,161.77,162.0,161.45,161.88,64781.0,150.4561,150.67,150.1585,150.5584,64781.0
2019-10-17 12:00:00,161.87,162.14,161.52,161.96,34379.0,150.5491,150.8003,150.2236,150.6328,34379.0
2019-10-17 12:30:00,161.95,162.33,161.85,162.25,37418.0,150.6235,150.977,150.5305,150.9026,37418.0
2019-10-17 13:00:00,162.21,162.48,161.97,162.31,69591.0,150.8654,151.1165,150.6421,150.9584,69591.0
2019-10-17 13:30:00,162.3,162.72,162.1,162.64,45740.0,150.9491,151.3397,150.763,151.2653,45740.0
2019-10-17 14:00:00,162.63,162.65,161.64,161.77,75211.0,151.256,151.2746,150.3352,150.4561,75211.0
2019-10-17 14:30:00,161.78,161.83,161.43,161.47,53378.0,150.4654,150.5119,150.1399,150.1771,53378.0
2019-10-17 15:00:00,161.45,161.52,161.03,161.52,97835.0,150.1585,150.2236,149.7679,150.2236,97835.0
2019-10-17 15:30:00,161.5,161.75,161.16,161.48,129505.0,150.205,150.4375,149.8888,150.1864,129505.0
2019-10-18 09:30:00,160.62,162.02,160.05,161.38,96454.0,149.3866,150.6886,148.8564,150.0934,96454.0
2019-10-18 10:00:00,161.38,161.49,160.86,161.06,43614.0,150.0934,150.1957,149.6098,149.7958,43614.0
2019-10-18 10:30:00,161.05,161.05,159.99,160.49,70895.0,149.7865,149.7865,148.8006,149.2656,70895.0
2019-10-18 11:00:00,160.54,161.18,160.39,160.77,29895.0,149.3122,149.9074,149.1726,149.5261,29895.0
2019-10-18 11:30:00,160.73,160.88,159.58,159.61,27554.0,149.4889,149.6284,148.4193,148.4472,27554.0
2019-10-18 12:00:00,159.58,159.66,158.32,158.7,43420.0,148.4193,148.4937,147.2474,147.6008,43420.0
2019-10-18 12:30:00,158.69,159.66,158.65,159.45,39319.0,147.5915,148.4937,147.5543,148.2984,39319.0
2019-10-18 13:00:00,159.46,160.57,159.45,160.18,40870.0,148.3077,149.3401,148.2984,148.9773,40870.0
2019-10-18 13:30:00,160.08,160.4,160.05,160.29,40517.0,148.8843,149.1819,148.8564,149.0796,40517.0
2019-10-18 14:00:00,160.33,160.42,160.09,160.35,15129.0,149.1168,149.2005,148.8936,149.1354,15129.0
2019-10-18 14:30:00,160.37,160.61,160.13,160.52,19448.0,149.154,149.3773,148.9308,149.2936,19448.0
2019-10-18 15:00:00,160.58,160.89,160.49,160.62,26709.0,149.3494,149.6377,149.2656,149.3866,26709.0
2019-10-18 15:30:00,160.65,160.85,159.55,159.55,216141.0,149.4145,149.6005,148.3914,148.3914,216141.0
2019-10-21 09:30:00,160.97,162.89,160.29,160.4,224359.0,149.7121,151.4978,149.0796,149.1819,224359.0
2019-10-21 10:00:00,160.37,161.72,159.87,161.68,59081.0,149.154,150.4096,148.689,150.3724,59081.0
2019-10-21 10:30:00,161.62,162.88,161.58,162.48,72869.0,150.3166,151.4885,150.2794,151.1165,72869.0
2019-10-21 11:00:00,162.57,162.67,162.25,162.51,33222.0,151.2002,151.2932,150.9026,151.1444,33222.0
2019-10-21 11:30:00,162.54,162.7,162.12,162.58,32241.0,151.1723,151.3211,150.7817,151.2095,32241.0
2019-10-21 12:00:00,162.58,163.34,162.53,163.25,38478.0,151.2095,151.9163,151.163,151.8326,38478.0
2019-10-21 12:30:00,163.24,163.35,162.99,163.12,22031.0,151.8233,151.9256,151.5908,151.7117,22031.0
2019-10-21 13:00:00,163.14,163.14,162.39,162.45,61879.0,151.7303,151.7303,151.0328,151.0886,61879.0
2019-10-21 13:30:00,162.46,162.54,162.26,162.53,25717.0,151.0979,151.1723,150.9119,151.163,25717.0
2019-10-21 14:00:00,162.56,164.07,162.56,163.84,148379.0,151.1909,152.5953,151.1909,152.3814,148379.0
2019-10-21 14:30:00,163.86,163.97,162.9,163.07,67411.0,152.4,152.5023,151.5071,151.6652,67411.0
2019-10-21 15:00:00,163.04,163.52,162.94,163.45,81248.0,151.6373,152.0837,151.5443,152.0186,81248.0
2019-10-21 15:30:00,163.41,164.29,163.15,164.11,252142.0,151.9814,152.7999,151.7396,152.6325,252142.0
2019-10-22 09:30:00,163.88,164.86,162.36,163.11,50822.0,152.4186,153.33,151.0049,151.7024,50822.0
2019-10-22 10:00:00,163.21,163.22,162.62,163.13,62059.0,151.7954,151.8047,151.2467,151.721,62059.0
2019-10-22 10:30:00,163.22,163.41,162.73,162.74,41012.0,151.8047,151.9814,151.349,151.3583,41012.0
2019-10-22 11:00:00,162.73,162.95,162.34,162.95,75473.0,151.349,151.5536,150.9863,151.5536,75473.0
2019-10-22 11:30:00,162.91,163.44,162.55,162.71,38875.0,151.5164,152.0093,151.1816,151.3304,38875.0
2019-10-22 12:00:00,162.68,162.95,162.53,162.9,31035.0,151.3025,151.5536,151.163,151.5071,31035.0
2019-10-22 12:30:00,162.94,163.14,162.78,163.12,38661.0,151.5443,151.7303,151.3955,151.7117,38661.0
2019-10-22 13:00:00,163.14,163.16,162.52,162.7,47486.0,151.7303,151.7489,151.1537,151.3211,47486.0
2019-10-22 13:30:00,162.71,163.02,162.7,162.84,23103.0,151.3304,151.6187,151.3211,151.4513,23103.0
2019-10-22 14:00:00,162.85,163.3,162.76,163.04,30660.0,151.4606,151.8791,151.3769,151.6373,30660.0
2019-10-22 14:30:00,163.07,163.08,162.54,162.91,48269.0,151.6652,151.6745,151.1723,151.5164,48269.0
2019-10-22 15:00:00,162.96,163.13,162.51,162.95,75735.0,151.5629,151.721,151.1444,151.5536,75735.0
2019-10-22 15:30:00,162.94,163.2,162.73,162.83,203461.0,151.5443,151.7861,151.349,151.442,203461.0
2019-10-23 09:30:00,161.14,162.16,160.4,162.16,71617.0,149.8702,150.8189,149.1819,150.8189,71617.0
2019-10-23 10:00:00,162.05,162.22,161.12,161.2,31920.0,150.7165,150.8747,149.8516,149.926,31920.0
2019-10-23 10:30:00,161.18,161.76,160.77,161.59,28324.0,149.9074,150.4468,149.5261,150.2887,28324.0
2019-10-23 11:00:00,161.59,161.7,160.51,160.96,51967.0,150.2887,150.391,149.2843,149.7028,51967.0
2019-10-23 11:30:00,160.97,161.2,160.73,160.86,46155.0,149.7121,149.926,149.4889,149.6098,46155.0
2019-10-23 12:00:00,160.81,161.12,160.66,160.94,41307.0,149.5633,149.8516,149.4238,149.6842,41307.0
2019-10-23 12:30:00,160.9,161.22,160.76,160.76,25670.0,149.647,149.9446,149.5168,149.5168,25670.0
2019-10-23 13:00:00,160.74,160.87,160.05,160.29,41944.0,149.4982,149.6191,148.8564,149.0796,41944.0
2019-10-23 13:30:00,160.27,160.32,160.01,160.05,37753.0,149.061,149.1075,148.8192,148.8564,37753.0
2019-10-23 14:00:00,160.05,160.06,159.19,159.23,51857.0,148.8564,148.8657,148.0566,148.0938,51857.0
2019-10-23 14:30:00,159.27,159.33,158.27,158.43,90177.0,148.131,148.1868,147.2009,147.3497,90177.0
2019-10-23 15:00:00,158.38,159.12,158.38,159.01,65385.0,147.3032,147.9915,147.3032,147.8892,65385.0
2019-10-23 15:30:00,159.05,159.1,158.5,158.77,135385.0,147.9264,147.9729,147.4148,147.6659,135385.0
2019-10-24 09:30:00,164.0,167.8,163.46,166.55,312841.0,152.5302,156.0644,152.0279,154.9018,312841.0
2019-10-24 10:00:00,166.57,167.0,165.04,165.22,114066.0,154.9204,155.3204,153.4974,153.6648,114066.0
2019-10-24 10:30:00,165.24,166.68,165.05,166.55,75359.0,153.6834,155.0227,153.5067,154.9018,75359.0
2019-10-24 11:00:00,166.61,167.06,166.48,166.9,156089.0,154.9576,155.3762,154.8367,155.2273,156089.0
2019-10-24 11:30:00,166.84,167.01,166.29,166.89,61232.0,155.1715,155.3297,154.66,155.218,61232.0
2019-10-24 12:00:00,166.87,167.15,166.21,166.45,54391.0,155.1994,155.4599,154.5856,154.8088,54391.0
2019-10-24 12:30:00,166.48,167.08,166.42,166.95,41463.0,154.8367,155.3948,154.7809,155.2739,41463.0
2019-10-24 13:00:00,166.95,167.18,166.76,167.03,39864.0,155.2739,155.4878,155.0971,155.3483,39864.0
2019-10-24 13:30:00,167.05,167.29,166.82,167.15,45951.0,155.3669,155.5901,155.1529,155.4599,45951.0
2019-10-24 14:00:00,167.17,167.46,167.05,167.36,40207.0,155.4785,155.7482,155.3669,155.6552,40207.0
2019-10-24 14:30:00,167.38,167.76,167.3,167.53,53805.0,155.6738,156.0272,155.5994,155.8133,53805.0
2019-10-24 15:00:00,167.55,168.05,167.54,168.05,57147.0,155.8319,156.2969,155.8226,156.2969,57147.0
2019-10-24 15:30:00,168.04,168.95,167.9,168.74,229193.0,156.2876,157.134,156.1574,156.9387,229193.0
2019-10-25 09:30:00,167.69,168.51,166.79,167.91,113271.0,155.9621,156.7247,155.125,156.1667,113271.0
2019-10-25 10:00:00,167.97,168.94,167.47,168.45,60374.0,156.2225,157.1247,155.7575,156.6689,60374.0
2019-10-25 10:30:00,168.37,169.12,168.12,168.87,39198.0,156.5945,157.2921,156.362,157.0596,39198.0
2019-10-25 11:00:00,168.92,169.46,168.5,169.34,33271.0,157.1061,157.6083,156.7154,157.4967,33271.0
2019-10-25 11:30:00,169.31,169.55,168.99,169.24,22188.0,157.4688,157.692,157.1712,157.4037,22188.0
2019-10-25 12:00:00,169.27,169.27,168.68,168.91,29398.0,157.4316,157.4316,156.8829,157.0968,29398.0
2019-10-25 12:30:00,168.86,169.28,168.63,169.24,26627.0,157.0503,157.4409,156.8364,157.4037,26627.0
2019-10-25 13:00:00,169.33,170.27,169.31,170.27,34086.0,157.4874,158.3617,157.4688,158.3617,34086.0
2019-10-25 13:30:00,170.22,170.22,169.45,169.77,26233.0,158.3152,158.3152,157.599,157.8966,26233.0
2019-10-25 14:00:00,169.82,169.86,168.99,169.48,41463.0,157.9431,157.9803,157.1712,157.6269,41463.0
2019-10-25 14:30:00,169.44,169.71,169.23,169.67,45347.0,157.5897,157.8408,157.3944,157.8036,45347.0
2019-10-25 15:00:00,169.62,169.78,169.45,169.75,26753.0,157.7571,157.9059,157.599,157.878,26753.0
2019-10-25 15:30:00,169.74,170.29,169.45,170.11,106070.0,157.8687,158.3803,157.599,158.2128,106070.0
2019-10-28 09:30:00,171.02,172.4,171.02,172.27,113639.0,159.0592,160.3427,159.0592,160.2218,113639.0
2019-10-28 10:00:00,172.36,172.77,171.56,172.4,77375.0,160.3055,160.6868,159.5614,160.3427,77375.0
2019-10-28 10:30:00,172.4,172.78,172.17,172.69,59997.0,160.3427,160.6961,160.1288,160.6124,59997.0
2019-10-28 11:00:00,172.75,173.5,172.67,173.16,57022.0,160.6682,161.3658,160.5938,161.0495,57022.0
2019-10-28 11:30:00,173.24,174.5,173.12,174.48,116128.0,161.1239,162.2958,161.0123,162.2772,116128.0
2019-10-28 12:00:00,174.51,174.52,173.33,173.66,38817.0,162.3051,162.3144,161.2076,161.5146,38817.0
2019-10-28 12:30:00,173.67,173.97,173.05,173.81,67139.0,161.5239,161.8029,160.9472,161.6541,67139.0
2019-10-28 13:00:00,173.78,174.76,173.76,174.76,66813.0,161.6262,162.5376,161.6076,162.5376,66813.0
2019-10-28 13:30:00,174.76,174.96,174.32,174.52,118136.0,162.5376,162.7236,162.1284,162.3144,118136.0
2019-10-28 14:00:00,174.5,174.79,174.03,174.17,104123.0,162.2958,162.5655,161.8587,161.9889,104123.0
2019-10-28 14:30:00,174.17,174.17,173.8,173.94,37809.0,161.9889,161.9889,161.6448,161.775,37809.0
2019-10-28 15:00:00,173.93,174.53,173.88,174.47,54768.0,161.7657,162.3237,161.7192,162.2679,54768.0
2019-10-28 15:30:00,174.46,175.25,174.21,174.77,202139.0,162.2586,162.9934,162.0261,162.5469,202139.0
2019-10-29 09:30:00,174.1,175.32,173.82,174.18,124903.0,161.9238,163.0585,161.6634,161.9982,124903.0
2019-10-29 10:00:00,174.19,174.51,173.52,173.66,53903.0,162.0075,162.3051,161.3844,161.5146,53903.0
2019-10-29 10:30:00,173.61,173.82,172.83,172.91,77267.0,161.4681,161.6634,160.7426,160.817,77267.0
2019-10-29 11:00:00,172.88,173.06,171.68,171.92,102321.0,160.7891,160.9565,159.673,159.8963,102321.0
2019-10-29 11:30:00,171.94,172.32,171.55,171.8,29777.0,159.9149,160.2683,159.5521,159.7847,29777.0
2019-10-29 12:00:00,171.69,172.17,171.69,172.17,37249.0,159.6823,160.1288,159.6823,160.1288,37249.0
2019-10-29 12:30:00,172.18,172.28,171.46,171.5,30333.0,160.1381,160.2311,159.4684,159.5056,30333.0
2019-10-29 13:00:00,171.52,172.06,171.52,171.62,42918.0,159.5242,160.0265,159.5242,159.6172,42918.0
2019-10-29 13:30:00,171.64,171.8,171.41,171.63,36340.0,159.6358,159.7847,159.4219,159.6265,36340.0
2019-10-29 14:00:00,171.6,171.6,170.78,170.91,47191.0,159.5986,159.5986,158.836,158.9569,47191.0
2019-10-29 14:30:00,170.91,171.09,170.59,170.67,59044.0,158.9569,159.1243,158.6593,158.7337,59044.0
2019-10-29 15:00:00,170.7,171.09,170.66,171.0,86590.0,158.7616,159.1243,158.7244,159.0406,86590.0
2019-10-29 15:30:00,171.03,171.12,170.19,170.21,232528.0,159.0685,159.1522,158.2873,158.3059,232528.0
2019-10-30 09:30:00,171.82,171.93,169.83,170.36,67909.0,159.8033,159.9056,157.9524,158.4454,67909.0
2019-10-30 10:00:00,170.29,170.74,169.21,170.62,59247.0,158.3803,158.7988,157.3758,158.6872,59247.0
2019-10-30 10:30:00,170.55,171.29,170.16,171.13,72942.0,158.6221,159.3103,158.2593,159.1615,72942.0
2019-10-30 11:00:00,171.15,171.29,170.66,170.86,44051.0,159.1801,159.3103,158.7244,158.9104,44051.0
2019-10-30 11:30:00,170.89,171.33,170.67,170.7,58637.0,158.9383,159.3475,158.7337,158.7616,58637.0
2019-10-30 12:00:00,170.72,171.57,170.71,171.39,36781.0,158.7802,159.5707,158.7709,159.4033,36781.0
2019-10-30 12:30:00,171.39,171.39,170.26,170.5,78839.0,159.4033,159.4033,158.3524,158.5756,78839.0
2019-10-30 13:00:00,170.53,171.45,170.52,171.39,46316.0,158.6035,159.4591,158.5942,159.4033,46316.0
2019-10-30 13:30:00,171.38,171.77,171.3,171.54,38756.0,159.394,159.7567,159.3196,159.5428,38756.0
2019-10-30 14:00:00,171.66,172.29,170.98,171.78,81834.0,159.6544,160.2404,159.022,159.766,81834.0
2019-10-30 14:30:00,171.74,172.72,171.22,172.61,71928.0,159.7288,160.6403,159.2452,160.538,71928.0
2019-10-30 15:00:00,172.6,172.94,172.17,172.63,109066.0,160.5287,160.8449,160.1288,160.5566,109066.0
2019-10-30 15:30:00,172.64,173.94,172.59,173.07,367646.0,160.5659,161.775,160.5194,160.9658,367646.0
2019-10-31 09:30:00,167.67,170.25,160.4,164.0,376790.0,155.9435,158.3431,149.1819,152.5302,376790.0
2019-10-31 10:00:00,164.08,164.14,161.42,162.85,211908.0,152.6046,152.6604,150.1306,151.4606,211908.0
2019-10-31 10:30:00,162.85,165.6,162.02,164.31,168988.0,151.4606,154.0183,150.6886,152.8185,168988.0
2019-10-31 11:00:00,164.27,166.34,163.55,166.31,125278.0,152.7813,154.7065,152.1116,154.6786,125278.0
2019-10-31 11:30:00,166.35,166.85,165.6,166.51,119998.0,154.7158,155.1808,154.0183,154.8646,119998.0
2019-10-31 12:00:00,166.56,166.63,164.11,165.9,107426.0,154.9111,154.9762,152.6325,154.2973,107426.0
2019-10-31 12:30:00,165.81,166.95,165.64,166.76,56832.0,154.2136,155.2739,154.0555,155.0971,56832.0
2019-10-31 13:00:00,166.83,167.25,165.84,167.22,78583.0,155.1622,155.5529,154.2415,155.525,78583.0
2019-10-31 13:30:00,167.21,168.22,167.01,168.06,56721.0,155.5157,156.455,155.3297,156.3062,56721.0
2019-10-31 14:00:00,168.05,169.11,166.82,167.19,103687.0,156.2969,157.2828,155.1529,155.4971,103687.0
2019-10-31 14:30:00,167.15,167.43,166.75,166.89,63523.0,155.4599,155.7203,155.0878,155.218,63523.0
2019-10-31 15:00:00,166.9,168.1,166.8,167.95,98386.0,155.2273,156.3434,155.1343,156.2039,98386.0
2019-10-31 15:30:00,167.91,169.06,167.91,169.05,201695.0,156.1667,157.2363,156.1667,157.227,201695.0
2019-11-01 09:30:00,170.36,171.83,169.27,170.89,137839.0,158.4454,159.8126,157.4316,158.9383,137839.0
2019-11-01 10:00:00,170.65,171.44,169.78,170.22,54354.0,158.7151,159.4498,157.9059,158.3152,54354.0
2019-11-01 10:30:00,170.22,170.34,169.64,170.31,34151.0,158.3152,158.4268,157.7757,158.3989,34151.0
2019-11-01 11:00:00,170.34,170.62,169.73,169.76,29987.0,158.4268,158.6872,157.8594,157.8873,29987.0
2019-11-01 11:30:00,169.82,170.34,169.47,170.09,45453.0,157.9431,158.4268,157.6176,158.1942,45453.0
2019-11-01 12:00:00,170.09,170.14,169.55,169.75,27707.0,158.1942,158.2407,157.692,157.878,27707.0
2019-11-01 12:30:00,169.74,170.45,169.6,170.2,24800.0,157.8687,158.5291,157.7385,158.2966,24800.0
2019-11-01 13:00:00,170.2,170.91,170.2,170.76,49394.0,158.2966,158.9569,158.2966,158.8174,49394.0
2019-11-01 13:30:00,170.81,171.7,170.81,171.62,52536.0,158.8639,159.6916,158.8639,159.6172,52536.0
2019-11-01 14:00:00,171.62,171.67,171.0,171.57,55898.0,159.6172,159.6637,159.0406,159.5707,55898.0
2019-11-01 14:30:00,171.62,172.69,171.61,172.53,67157.0,159.6172,160.6124,159.6079,160.4636,67157.0
2019-11-01 15:00:00,172.5,173.14,172.49,172.71,125740.0,160.4357,161.0309,160.4264,160.631,125740.0
2019-11-01 15:30:00,172.7,172.96,172.28,172.41,209876.0,160.6217,160.8635,160.2311,160.352,209876.0
2019-11-04 09:30:00,174.78,175.43,172.92,173.0,111608.0,162.5562,163.1608,160.8263,160.9007,111608.0
2019-11-04 10:00:00,172.83,173.74,172.47,173.58,48864.0,160.7426,161.589,160.4078,161.4402,48864.0
2019-11-04 10:30:00,173.52,173.63,172.46,172.58,50512.0,161.3844,161.4867,160.3985,160.5101,50512.0
2019-11-04 11:00:00,172.5,173.26,172.46,173.19,44323.0,160.4357,161.1425,160.3985,161.0774,44323.0
2019-11-04 11:30:00,173.13,173.48,173.12,173.25,24336.0,161.0216,161.3472,161.0123,161.1332,24336.0
2019-11-04 12:00:00,173.27,173.35,172.93,172.97,21202.0,161.1518,161.2262,160.8356,160.8728,21202.0
2019-11-04 12:30:00,172.98,173.51,172.98,173.32,21469.0,160.8821,161.3751,160.8821,161.1983,21469.0
2019-11-04 13:00:00,173.37,174.49,173.28,174.38,31943.0,161.2448,162.2865,161.1611,162.1842,31943.0
2019-11-04 13:30:00,174.35,174.49,173.92,173.95,32572.0,162.1563,162.2865,161.7564,161.7843,32572.0
2019-11-04 14:00:00,173.96,174.23,173.79,174.03,26079.0,161.7936,162.0447,161.6355,161.8587,26079.0
2019-11-04 14:30:00,174.05,174.13,173.61,174.1,25087.0,161.8773,161.9517,161.4681,161.9238,25087.0
2019-11-04 15:00:00,174.09,174.13,173.74,173.74,38406.0,161.9145,161.9517,161.589,161.589,38406.0
2019-11-04 15:30:00,173.76,174.36,173.67,173.98,114361.0,161.6076,162.1656,161.5239,161.8122,114361.0
2019-11-05 09:30:00,174.17,175.32,173.01,173.01,88820.0,161.9889,163.0585,160.91,160.91,88820.0
2019-11-05 10:00:00,173.11,173.4,172.26,172.4,69175.0,161.003,161.2728,160.2125,160.3427,69175.0
2019-11-05 10:30:00,172.41,172.5,171.43,171.81,65546.0,160.352,160.4357,159.4405,159.794,65546.0
2019-11-05 11:00:00,171.84,172.53,171.66,172.51,51435.0,159.8219,160.4636,159.6544,160.445,51435.0
2019-11-05 11:30:00,172.49,172.57,172.32,172.53,52678.0,160.4264,160.5008,160.2683,160.4636,52678.0
2019-11-05 12:00:00,172.5,172.6,172.26,172.43,124887.0,160.4357,160.5287,160.2125,160.3706,124887.0
2019-11-05 12:30:00,172.45,173.08,172.35,172.81,69685.0,160.3892,160.9751,160.2962,160.724,69685.0
2019-11-05 13:00:00,172.8,172.98,172.6,172.63,56238.0,160.7147,160.8821,160.5287,160.5566,56238.0
2019-11-05 13:30:00,172.68,172.81,172.43,172.63,153076.0,160.6031,160.724,160.3706,160.5566,153076.0
2019-11-05 14:00:00,172.63,173.05,172.58,172.9,65023.0,160.5566,160.9472,160.5101,160.8077,65023.0
2019-11-05 14:30:00,172.92,173.03,172.71,172.76,89238.0,160.8263,160.9286,160.631,160.6775,89238.0
2019-11-05 15:00:00,172.76,172.8,171.88,171.94,157372.0,160.6775,160.7147,159.8591,159.9149,157372.0
2019-11-05 15:30:00,171.94,172.18,171.59,171.99,198347.0,159.9149,160.1381,159.5893,159.9614,198347.0
2019-11-06 09:30:00,171.22,171.46,169.96,170.84,99393.0,159.2452,159.4684,158.0733,158.8918,99393.0
2019-11-06 10:00:00,170.7,171.46,169.09,169.11,85225.0,158.7616,159.4684,157.2642,157.2828,85225.0
2019-11-06 10:30:00,169.09,169.38,168.33,168.55,103251.0,157.2642,157.5339,156.5573,156.7619,103251.0
2019-11-06 11:00:00,168.48,169.69,168.48,169.45,46424.0,156.6968,157.8222,156.6968,157.599,46424.0
2019-11-06 11:30:00,169.44,169.74,168.57,168.97,75945.0,157.5897,157.8687,156.7806,157.1526,75945.0
2019-11-06 12:00:00,168.97,170.02,168.97,169.83,47960.0,157.1526,158.1291,157.1526,157.9524,47960.0
2019-11-06 12:30:00,169.89,170.76,169.82,170.76,23499.0,158.0082,158.8174,157.9431,158.8174,23499.0
2019-11-06 13:00:00,170.82,171.18,170.59,170.95,24135.0,158.8732,159.208,158.6593,158.9941,24135.0
2019-11-06 13:30:00,170.94,170.99,170.49,170.99,18406.0,158.9848,159.0313,158.5663,159.0313,18406.0
2019-11-06 14:00:00,171.03,171.3,170.99,171.26,20718.0,159.0685,159.3196,159.0313,159.2824,20718.0
2019-11-06 14:30:00,171.31,171.8,171.24,171.77,19129.0,159.3289,159.7847,159.2638,159.7567,19129.0
2019-11-06 15:00:00,171.82,171.87,171.47,171.66,26239.0,159.8033,159.8498,159.4777,159.6544,26239.0
2019-11-06 15:30:00,171.68,172.76,171.58,172.57,210406.0,159.673,160.6775,159.58,160.5008,210406.0
2019-11-07 09:30:00,173.58,174.0,171.87,173.28,83922.0,161.4402,161.8308,159.8498,161.1611,83922.0
2019-11-07 10:00:00,173.32,173.95,172.81,173.34,35637.0,161.1983,161.7843,160.724,161.2169,35637.0
2019-11-07 10:30:00,173.33,173.88,173.14,173.56,25064.0,161.2076,161.7192,161.0309,161.4216,25064.0
2019-11-07 11:00:00,173.51,173.59,173.11,173.19,65600.0,161.3751,161.4495,161.003,161.0774,65600.0
2019-11-07 11:30:00,173.19,173.82,173.01,173.79,23883.0,161.0774,161.6634,160.91,161.6355,23883.0
2019-11-07 12:00:00,173.82,173.82,172.94,173.03,28850.0,161.6634,161.6634,160.8449,160.9286,28850.0
2019-11-07 12:30:00,173.03,173.46,172.88,173.41,25615.0,160.9286,161.3286,160.7891,161.2821,25615.0
2019-11-07 13:00:00,173.45,173.61,173.2,173.25,15340.0,161.3193,161.4681,161.0867,161.1332,15340.0
2019-11-07 13:30:00,173.23,173.75,172.92,172.95,25723.0,161.1146,161.5983,160.8263,160.8542,25723.0
2019-11-07 14:00:00,172.96,173.21,172.68,173.0,38786.0,160.8635,161.096,160.6031,160.9007,38786.0
2019-11-07 14:30:00,173.0,173.16,171.93,172.09,43067.0,160.9007,161.0495,159.9056,160.0544,43067.0
2019-11-07 15:00:00,172.04,172.47,171.52,171.94,27965.0,160.0079,160.4078,159.5242,159.9149,27965.0
2019-11-07 15:30:00,171.95,172.37,171.67,171.94,102127.0,159.9242,160.3148,159.6637,159.9149,102127.0
2019-11-08 09:30:00,170.34,171.71,170.33,170.45,55013.0,158.4268,159.7009,158.4175,158.5291,55013.0
2019-11-08 10:00:00,170.9,172.48,170.43,172.14,21642.0,158.9476,160.4171,158.5105,160.1009,21642.0
2019-11-08 10:30:00,172.23,172.6,172.15,172.48,19008.0,160.1846,160.5287,160.1102,160.4171,19008.0
2019-11-08 11:00:00,172.51,173.04,172.45,172.69,16321.0,160.445,160.9379,160.3892,160.6124,16321.0
2019-11-08 11:30:00,172.72,173.55,172.72,173.55,23817.0,160.6403,161.4123,160.6403,161.4123,23817.0
2019-11-08 12:00:00,173.54,173.79,173.14,173.17,18766.0,161.403,161.6355,161.0309,161.0588,18766.0
2019-11-08 12:30:00,173.18,173.3,172.79,172.79,10824.0,161.0681,161.1797,160.7054,160.7054,10824.0
2019-11-08 13:00:00,172.8,172.86,172.45,172.52,11746.0,160.7147,160.7705,160.3892,160.4543,11746.0
2019-11-08 13:30:00,172.52,172.68,172.26,172.39,17217.0,160.4543,160.6031,160.2125,160.3334,17217.0
2019-11-08 14:00:00,172.42,173.37,172.42,173.35,10619.0,160.3613,161.2448,160.3613,161.2262,10619.0
2019-11-08 14:30:00,173.34,173.66,173.3,173.59,19373.0,161.2169,161.5146,161.1797,161.4495,19373.0
2019-11-08 15:00:00,173.68,173.83,173.54,173.82,18980.0,161.5332,161.6727,161.403,161.6634,18980.0
2019-11-08 15:30:00,173.79,174.28,173.75,174.26,103676.0,161.6355,162.0912,161.5983,162.0726,103676.0
2019-11-11 09:30:00,173.63,173.9,171.46,173.9,70485.0,161.4867,161.7378,159.4684,161.7378,70485.0
2019-11-11 10:00:00,173.85,174.42,173.61,173.8,23166.0,161.6913,162.2214,161.4681,161.6448,23166.0
2019-11-11 10:30:00,173.85,174.57,173.72,174.08,29825.0,161.6913,162.3609,161.5704,161.9052,29825.0
2019-11-11 11:00:00,174.17,174.64,174.08,174.6,16562.0,161.9889,162.426,161.9052,162.3888,16562.0
2019-11-11 11:30:00,174.63,175.12,174.55,174.79,26376.0,162.4167,162.8725,162.3423,162.5655,26376.0
2019-11-11 12:00:00,174.81,175.02,174.72,174.9,18525.0,162.5841,162.7795,162.5004,162.6678,18525.0
2019-11-11 12:30:00,174.92,175.0,174.51,174.95,15622.0,162.6864,162.7608,162.3051,162.7143,15622.0
2019-11-11 13:00:00,174.89,175.34,174.89,175.16,13356.0,162.6585,163.0771,162.6585,162.9097,13356.0
2019-11-11 13:30:00,175.16,175.24,174.65,174.76,9339.0,162.9097,162.9841,162.4353,162.5376,9339.0
2019-11-11 14:00:00,174.78,174.87,174.59,174.7,22445.0,162.5562,162.6399,162.3795,162.4818,22445.0
2019-11-11 14:30:00,174.74,174.9,174.5,174.6,22508.0,162.519,162.6678,162.2958,162.3888,22508.0
2019-11-11 15:00:00,174.64,174.96,174.56,174.61,23855.0,162.426,162.7236,162.3516,162.3981,23855.0
2019-11-11 15:30:00,174.6,174.66,174.21,174.45,74527.0,162.3888,162.4446,162.0261,162.2493,74527.0
2019-11-12 09:30:00,175.13,176.23,174.79,174.81,85649.0,162.8818,163.9048,162.5655,162.5841,85649.0
2019-11-12 10:00:00,174.99,175.95,174.99,175.54,33667.0,162.7515,163.6444,162.7515,163.2631,33667.0
2019-11-12 10:30:00,175.53,175.74,175.2,175.28,58497.0,163.2538,163.4491,162.9469,163.0213,58497.0
2019-11-12 11:00:00,175.27,175.85,175.03,175.73,36637.0,163.012,163.5514,162.7888,163.4398,36637.0
2019-11-12 11:30:00,175.71,175.74,175.03,175.03,27697.0,163.4212,163.4491,162.7888,162.7888,27697.0
2019-11-12 12:00:00,175.02,175.52,174.72,175.18,21504.0,162.7795,163.2445,162.5004,162.9283,21504.0
2019-11-12 12:30:00,175.18,175.48,175.03,175.12,30371.0,162.9283,163.2073,162.7888,162.8725,30371.0
2019-11-12 13:00:00,175.14,175.17,174.42,174.43,33018.0,162.8911,162.919,162.2214,162.2307,33018.0
2019-11-12 13:30:00,174.46,174.82,174.41,174.57,24328.0,162.2586,162.5934,162.2121,162.3609,24328.0
2019-11-12 14:00:00,174.54,174.54,173.89,174.35,52323.0,162.333,162.333,161.7285,162.1563,52323.0
2019-11-12 14:30:00,174.34,174.63,173.65,173.92,33577.0,162.147,162.4167,161.5053,161.7564,33577.0
2019-11-12 15:00:00,173.95,174.23,173.82,174.18,15464.0,161.7843,162.0447,161.6634,161.9982,15464.0
2019-11-12 15:30:00,174.16,174.52,174.09,174.39,50534.0,161.9796,162.3144,161.9145,162.1935,50534.0
2019-11-13 09:30:00,174.2,174.78,173.14,173.7,53821.0,162.0168,162.5562,161.0309,161.5518,53821.0
2019-11-13 10:00:00,173.66,175.18,173.51,174.92,26595.0,161.5146,162.9283,161.3751,162.6864,26595.0
2019-11-13 10:30:00,175.03,176.0,174.85,176.0,30764.0,162.7888,163.6909,162.6213,163.6909,30764.0
2019-11-13 11:00:00,176.0,176.44,175.83,176.3,37186.0,163.6909,164.1001,163.5328,163.9699,37186.0
2019-11-13 11:30:00,176.28,177.26,176.04,177.26,80460.0,163.9513,164.8628,163.7281,164.8628,80460.0
2019-11-13 12:00:00,177.16,177.22,176.44,176.87,35104.0,164.7698,164.8256,164.1001,164.5001,35104.0
2019-11-13 12:30:00,176.87,177.35,176.45,176.59,45665.0,164.5001,164.9465,164.1094,164.2396,45665.0
2019-11-13 13:00:00,176.7,177.0,176.7,177.0,12221.0,164.342,164.621,164.342,164.621,12221.0
2019-11-13 13:30:00,177.09,177.21,175.51,175.81,29050.0,164.7047,164.8163,163.2352,163.5142,29050.0
2019-11-13 14:00:00,175.82,176.06,175.4,175.75,23380.0,163.5235,163.7467,163.1329,163.4584,23380.0
2019-11-13 14:30:00,175.91,176.73,175.91,176.72,22841.0,163.6072,164.3699,163.6072,164.3606,22841.0
2019-11-13 15:00:00,176.72,176.94,176.5,176.8,33616.0,164.3606,164.5652,164.1559,164.435,33616.0
2019-11-13 15:30:00,176.8,176.9,176.11,176.36,125109.0,164.435,164.528,163.7932,164.0257,125109.0
2019-11-14 09:30:00,175.74,176.0,174.47,175.73,59498.0,163.4491,163.6909,162.2679,163.4398,59498.0
2019-11-14 10:00:00,175.73,176.79,175.55,176.1,48440.0,163.4398,164.4257,163.2724,163.7839,48440.0
2019-11-14 10:30:00,175.99,176.0,174.54,174.61,54257.0,163.6816,163.6909,162.333,162.3981,54257.0
2019-11-14 11:00:00,174.57,175.82,174.32,175.55,50055.0,162.3609,163.5235,162.1284,163.2724,50055.0
2019-11-14 11:30:00,175.57,175.79,174.89,175.6,25557.0,163.291,163.4956,162.6585,163.3189,25557.0
2019-11-14 12:00:00,175.62,176.0,175.56,175.94,22884.0,163.3375,163.6909,163.2817,163.6351,22884.0
2019-11-14 12:30:00,175.92,176.28,175.86,176.08,34419.0,163.6165,163.9513,163.5607,163.7653,34419.0
2019-11-14 13:00:00,176.08,176.7,175.92,176.41,27589.0,163.7653,164.342,163.6165,164.0722,27589.0
2019-11-14 13:30:00,176.43,176.43,175.52,175.92,30116.0,164.0908,164.0908,163.2445,163.6165,30116.0
2019-11-14 14:00:00,175.88,176.3,175.84,176.22,24814.0,163.5793,163.9699,163.5421,163.8955,24814.0
2019-11-14 14:30:00,176.2,176.47,176.17,176.2,24951.0,163.8769,164.128,163.849,163.8769,24951.0
2019-11-14 15:00:00,176.2,176.45,176.16,176.44,27779.0,163.8769,164.1094,163.8397,164.1001,27779.0
2019-11-14 15:30:00,176.45,176.97,176.34,176.58,73431.0,164.1094,164.5931,164.0071,164.2303,73431.0
2019-11-15 09:30:00,178.83,179.24,177.21,177.74,218375.0,167.1179,167.501,165.604,166.0992,218375.0
2019-11-15 10:00:00,177.74,178.64,177.74,178.42,129458.0,166.0992,166.9403,166.0992,166.7347,129458.0
2019-11-15 10:30:00,178.45,179.86,178.27,179.77,71000.0,166.7627,168.0804,166.5945,167.9963,71000.0
2019-11-15 11:00:00,179.87,179.95,178.7,179.02,55448.0,168.0897,168.1645,166.9964,167.2954,55448.0
2019-11-15 11:30:00,178.99,179.53,178.83,179.11,27532.0,167.2674,167.772,167.1179,167.3795,27532.0
2019-11-15 12:00:00,179.07,179.12,178.04,178.04,28954.0,167.3421,167.3889,166.3796,166.3796,28954.0
2019-11-15 12:30:00,178.06,178.3,177.96,178.08,21869.0,166.3983,166.6226,166.3048,166.417,21869.0
2019-11-15 13:00:00,178.08,178.63,177.99,178.49,41935.0,166.417,166.9309,166.3329,166.8001,41935.0
2019-11-15 13:30:00,178.47,178.5,177.54,177.87,75572.0,166.7814,166.8095,165.9123,166.2207,75572.0
2019-11-15 14:00:00,177.86,178.0,177.57,177.75,51972.0,166.2114,166.3422,165.9404,166.1086,51972.0
2019-11-15 14:30:00,177.75,177.83,177.2,177.54,40913.0,166.1086,166.1833,165.5946,165.9123,40913.0
2019-11-15 15:00:00,177.58,177.87,177.11,177.35,72322.0,165.9497,166.2207,165.5105,165.7348,72322.0
2019-11-15 15:30:00,177.4,178.05,177.11,177.86,162231.0,165.7815,166.3889,165.5105,166.2114,162231.0
2019-11-18 09:30:00,177.59,178.17,177.17,177.91,76188.0,165.9591,166.5011,165.5666,166.2581,76188.0
2019-11-18 10:00:00,177.93,178.14,176.84,177.02,46730.0,166.2768,166.473,165.2582,165.4264,46730.0
2019-11-18 10:30:00,176.92,177.56,176.88,177.17,54903.0,165.3329,165.931,165.2956,165.5666,54903.0
2019-11-18 11:00:00,177.22,177.89,177.05,177.76,69564.0,165.6133,166.2394,165.4544,166.1179,69564.0
2019-11-18 11:30:00,177.83,178.15,177.75,178.03,41360.0,166.1833,166.4824,166.1086,166.3702,41360.0
2019-11-18 12:00:00,178.05,178.07,177.34,177.72,36284.0,166.3889,166.4076,165.7254,166.0805,36284.0
2019-11-18 12:30:00,177.75,178.14,177.64,177.87,15270.0,166.1086,166.473,166.0058,166.2207,15270.0
2019-11-18 13:00:00,177.83,177.98,177.77,177.98,13331.0,166.1833,166.3235,166.1273,166.3235,13331.0
2019-11-18 13:30:00,177.97,178.08,177.78,177.82,19745.0,166.3142,166.417,166.1366,166.174,19745.0
2019-11-18 14:00:00,177.89,178.05,177.62,177.72,32359.0,166.2394,166.3889,165.9871,166.0805,32359.0
2019-11-18 14:30:00,177.69,177.91,177.52,177.63,24782.0,166.0525,166.2581,165.8936,165.9964,24782.0
2019-11-18 15:00:00,177.62,177.65,177.25,177.27,35718.0,165.9871,166.0151,165.6413,165.66,35718.0
2019-11-18 15:30:00,177.27,177.31,176.73,176.93,124925.0,165.66,165.6974,165.1554,165.3423,124925.0
2019-11-19 09:30:00,177.04,178.0,174.58,174.68,147817.0,165.4451,166.3422,163.1462,163.2396,147817.0
2019-11-19 10:00:00,174.68,174.8,173.5,174.64,89015.0,163.2396,163.3518,162.1369,163.2023,89015.0
2019-11-19 10:30:00,174.68,174.97,174.21,174.89,52547.0,163.2396,163.5107,162.8004,163.4359,52547.0
2019-11-19 11:00:00,174.85,175.58,174.47,175.47,23431.0,163.3985,164.0807,163.0434,163.9779,23431.0
2019-11-19 11:30:00,175.46,176.23,175.31,175.87,40193.0,163.9686,164.6881,163.8284,164.3517,40193.0
2019-11-19 12:00:00,175.87,175.87,175.27,175.47,20402.0,164.3517,164.3517,163.791,163.9779,20402.0
2019-11-19 12:30:00,175.44,175.67,175.24,175.47,23725.0,163.9499,164.1648,163.763,163.9779,23725.0
2019-11-19 13:00:00,175.44,175.47,175.1,175.22,23350.0,163.9499,163.9779,163.6321,163.7443,23350.0
2019-11-19 13:30:00,175.18,175.66,175.15,175.58,22114.0,163.7069,164.1555,163.6789,164.0807,22114.0
2019-11-19 14:00:00,175.62,175.97,175.53,175.81,24250.0,164.1181,164.4452,164.034,164.2956,24250.0
2019-11-19 14:30:00,175.8,176.02,175.53,175.96,28945.0,164.2863,164.4919,164.034,164.4358,28945.0
2019-11-19 15:00:00,175.95,176.31,175.86,176.0,48904.0,164.4265,164.7629,164.3424,164.4732,48904.0
2019-11-19 15:30:00,176.02,176.51,175.93,176.0,112162.0,164.4919,164.9498,164.4078,164.4732,112162.0
2019-11-20 09:30:00,176.13,177.15,175.26,176.97,97935.0,164.5947,165.5479,163.7817,165.3797,97935.0
2019-11-20 10:00:00,176.8,176.83,175.35,175.77,38048.0,165.2208,165.2488,163.8658,164.2583,38048.0
2019-11-20 10:30:00,175.8,176.43,175.4,175.46,21920.0,164.2863,164.875,163.9125,163.9686,21920.0
2019-11-20 11:00:00,175.41,175.59,174.84,175.1,24944.0,163.9218,164.09,163.3892,163.6321,24944.0
2019-11-20 11:30:00,175.06,175.59,174.89,175.25,19212.0,163.5948,164.09,163.4359,163.7723,19212.0
2019-11-20 12:00:00,175.16,175.59,174.91,175.58,15840.0,163.6882,164.09,163.4546,164.0807,15840.0
2019-11-20 12:30:00,175.56,175.97,173.84,174.33,18553.0,164.062,164.4452,162.4547,162.9126,18553.0
2019-11-20 13:00:00,174.25,174.48,172.86,173.19,37127.0,162.8378,163.0527,161.5388,161.8472,37127.0
2019-11-20 13:30:00,173.12,174.47,173.0,174.29,26547.0,161.7818,163.0434,161.6697,162.8752,26547.0
2019-11-20 14:00:00,174.3,174.53,173.91,174.36,26386.0,162.8845,163.0995,162.5201,162.9406,26386.0
2019-11-20 14:30:00,174.38,174.75,174.2,174.39,33484.0,162.9593,163.3051,162.7911,162.9686,33484.0
2019-11-20 15:00:00,174.34,174.39,173.76,173.76,70269.0,162.9219,162.9686,162.3799,162.3799,70269.0
2019-11-20 15:30:00,173.72,174.08,173.35,173.65,152601.0,162.3425,162.6789,161.9968,162.2771,152601.0
2019-11-21 09:30:00,165.86,166.58,161.5,164.29,578197.0,154.9973,155.6701,150.9228,153.5301,578197.0
2019-11-21 10:00:00,164.29,165.96,163.55,163.69,245474.0,153.5301,155.0907,152.8386,152.9694,245474.0
2019-11-21 10:30:00,163.6,164.2,162.24,162.34,170417.0,152.8853,153.446,151.6144,151.7078,170417.0
2019-11-21 11:00:00,162.35,163.51,161.57,162.14,134592.0,151.7172,152.8012,150.9883,151.5209,134592.0
2019-11-21 11:30:00,162.19,162.46,161.16,161.17,130059.0,151.5677,151.82,150.6051,150.6145,130059.0
2019-11-21 12:00:00,161.16,161.6,159.62,160.95,227901.0,150.6051,151.0163,149.166,150.4089,227901.0
2019-11-21 12:30:00,160.97,161.07,160.28,160.8,96755.0,150.4276,150.521,149.7828,150.2687,96755.0
2019-11-21 13:00:00,160.8,161.48,160.09,161.48,110379.0,150.2687,150.9042,149.6052,150.9042,110379.0
2019-11-21 13:30:00,161.48,161.52,160.4,160.88,74706.0,150.9042,150.9415,149.8949,150.3435,74706.0
2019-11-21 14:00:00,160.88,162.05,160.65,161.54,104287.0,150.3435,151.4368,150.1285,150.9602,104287.0
2019-11-21 14:30:00,161.6,161.82,161.24,161.82,64265.0,151.0163,151.2219,150.6799,151.2219,64265.0
2019-11-21 15:00:00,161.81,162.27,161.63,161.7,136387.0,151.2125,151.6424,151.0443,151.1097,136387.0
2019-11-21 15:30:00,161.72,161.96,161.04,161.59,272197.0,151.1284,151.3527,150.493,151.007,272197.0
2019-11-22 09:30:00,160.47,162.65,158.27,160.65,298445.0,149.9603,151.9975,147.9044,150.1285,298445.0
2019-11-22 10:00:00,160.78,160.97,159.21,159.24,154897.0,150.25,150.4276,148.7828,148.8109,154897.0
2019-11-22 10:30:00,159.18,160.16,158.69,159.94,96273.0,148.7548,149.6706,148.2969,149.465,96273.0
2019-11-22 11:00:00,159.97,160.25,159.3,160.19,78250.0,149.4931,149.7547,148.8669,149.6986,78250.0
2019-11-22 11:30:00,160.19,161.14,160.19,160.21,133265.0,149.6986,150.5864,149.6986,149.7173,133265.0
2019-11-22 12:00:00,160.2,160.33,159.1,159.15,80954.0,149.708,149.8295,148.68,148.7268,80954.0
2019-11-22 12:30:00,159.13,159.48,158.75,159.23,83541.0,148.7081,149.0351,148.353,148.8015,83541.0
2019-11-22 13:00:00,159.19,159.29,158.82,159.09,39688.0,148.7641,148.8576,148.4184,148.6707,39688.0
2019-11-22 13:30:00,159.07,160.04,159.06,159.37,54210.0,148.652,149.5585,148.6427,148.9323,54210.0
2019-11-22 14:00:00,159.32,159.35,158.6,158.68,64058.0,148.8856,148.9137,148.2128,148.2875,64058.0
2019-11-22 14:30:00,158.68,158.92,158.27,158.49,79714.0,148.2875,148.5118,147.9044,148.11,79714.0
2019-11-22 15:00:00,158.51,159.02,158.51,158.84,81450.0,148.1287,148.6053,148.1287,148.4371,81450.0
2019-11-22 15:30:00,158.82,158.99,157.84,158.5,315268.0,148.4184,148.5772,147.5026,148.1193,315268.0
2019-11-25 09:30:00,160.34,163.4,160.3,163.29,199460.0,149.8388,152.6984,149.8014,152.5956,199460.0
2019-11-25 10:00:00,163.25,163.75,162.48,162.81,109127.0,152.5582,153.0255,151.8387,152.1471,109127.0
2019-11-25 10:30:00,162.78,163.25,162.21,162.4,75286.0,152.119,152.5582,151.5863,151.7639,75286.0
2019-11-25 11:00:00,162.38,162.94,162.27,162.77,104324.0,151.7452,152.2685,151.6424,152.1097,104324.0
2019-11-25 11:30:00,162.75,163.96,162.52,163.86,79566.0,152.091,153.2217,151.876,153.1283,79566.0
2019-11-25 12:00:00,163.9,164.22,163.11,163.57,115111.0,153.1657,153.4647,152.4274,152.8573,115111.0
2019-11-25 12:30:00,163.56,163.72,162.94,163.2,30262.0,152.8479,152.9975,152.2685,152.5115,30262.0
2019-11-25 13:00:00,163.22,163.65,162.92,163.12,51026.0,152.5302,152.932,152.2498,152.4367,51026.0
2019-11-25 13:30:00,163.13,163.73,163.13,163.39,37418.0,152.4461,153.0068,152.4461,152.6891,37418.0
2019-11-25 14:00:00,163.36,163.46,163.02,163.25,70920.0,152.661,152.7545,152.3433,152.5582,70920.0
2019-11-25 14:30:00,163.24,163.94,163.24,163.71,36723.0,152.5489,153.203,152.5489,152.9881,36723.0
2019-11-25 15:00:00,163.72,163.94,163.34,163.84,72591.0,152.9975,153.203,152.6423,153.1096,72591.0
2019-11-25 15:30:00,163.84,163.96,163.0,163.29,211459.0,153.1096,153.2217,152.3246,152.5956,211459.0
2019-11-26 09:30:00,163.78,163.99,161.63,163.17,101179.0,153.0535,153.2498,151.0443,152.4835,101179.0
2019-11-26 10:00:00,163.07,163.13,162.38,162.66,64478.0,152.39,152.4461,151.7452,152.0069,64478.0
2019-11-26 10:30:00,162.64,162.97,162.41,162.7,53118.0,151.9882,152.2966,151.7732,152.0443,53118.0
2019-11-26 11:00:00,162.78,162.94,162.12,162.18,130351.0,152.119,152.2685,151.5022,151.5583,130351.0
2019-11-26 11:30:00,162.15,162.21,161.11,162.05,86850.0,151.5303,151.5863,150.5584,151.4368,86850.0
2019-11-26 12:00:00,162.05,162.11,161.49,161.96,40974.0,151.4368,151.4929,150.9135,151.3527,40974.0
2019-11-26 12:30:00,161.97,162.59,161.92,162.34,44007.0,151.3621,151.9415,151.3153,151.7078,44007.0
2019-11-26 13:00:00,162.31,162.63,162.28,162.51,52242.0,151.6798,151.9788,151.6518,151.8667,52242.0
2019-11-26 13:30:00,162.48,162.6,162.24,162.29,32808.0,151.8387,151.9508,151.6144,151.6611,32808.0
2019-11-26 14:00:00,162.31,162.39,161.46,161.46,43576.0,151.6798,151.7546,150.8855,150.8855,43576.0
2019-11-26 14:30:00,161.51,161.76,161.19,161.7,91406.0,150.9322,151.1658,150.6332,151.1097,91406.0
2019-11-26 15:00:00,161.72,162.15,161.57,161.9,60349.0,151.1284,151.5303,150.9883,151.2967,60349.0
2019-11-26 15:30:00,161.91,162.25,161.76,162.12,249442.0,151.306,151.6237,151.1658,151.5022,249442.0
2019-11-27 09:30:00,163.3,165.15,162.14,164.7,98454.0,152.605,154.3338,151.5209,153.9133,98454.0
2019-11-27 10:00:00,164.63,165.08,164.26,164.96,74470.0,153.8479,154.2684,153.5021,154.1562,74470.0
2019-11-27 10:30:00,164.96,165.53,164.89,165.18,54903.0,154.1562,154.6889,154.0908,154.3618,54903.0
2019-11-27 11:00:00,165.15,165.77,165.12,165.39,41898.0,154.3338,154.9132,154.3058,154.5581,41898.0
2019-11-27 11:30:00,165.39,165.88,165.35,165.4,46548.0,154.5581,155.016,154.5207,154.5674,46548.0
2019-11-27 12:00:00,165.4,166.16,165.39,165.78,50179.0,154.5674,155.2777,154.5581,154.9225,50179.0
2019-11-27 12:30:00,165.78,166.0,165.47,165.95,31674.0,154.9225,155.1281,154.6328,155.0814,31674.0
2019-11-27 13:00:00,165.92,166.1,165.73,165.77,29903.0,155.0534,155.2216,154.8758,154.9132,29903.0
2019-11-27 13:30:00,165.77,165.9,165.23,165.51,31600.0,154.9132,155.0347,154.4086,154.6702,31600.0
2019-11-27 14:00:00,165.51,165.86,165.46,165.85,19899.0,154.6702,154.9973,154.6235,154.988,19899.0
2019-11-27 14:30:00,165.88,166.22,165.78,166.15,27412.0,155.016,155.3337,154.9225,155.2683,27412.0
2019-11-27 15:00:00,166.14,166.26,165.76,165.93,44057.0,155.259,155.3711,154.9038,155.0627,44057.0
2019-11-27 15:30:00,166.0,166.0,165.53,165.67,164281.0,155.1281,155.1281,154.6889,154.8197,164281.0
2019-11-29 09:30:00,165.09,165.39,164.26,164.74,47710.0,154.2777,154.5581,153.5021,153.9507,47710.0
2019-11-29 10:00:00,164.68,165.07,164.25,164.87,37891.0,153.8946,154.259,153.4927,154.0721,37891.0
2019-11-29 10:30:00,164.75,165.31,164.7,165.24,26287.0,153.96,154.4833,153.9133,154.4179,26287.0
2019-11-29 11:00:00,165.24,165.57,164.82,165.53,36814.0,154.4179,154.7263,154.0254,154.6889,36814.0
2019-11-29 11:30:00,165.46,165.5,164.84,165.13,26883.0,154.6235,154.6609,154.0441,154.3151,26883.0
2019-11-29 12:00:00,165.13,165.14,164.61,164.62,28800.0,154.3151,154.3245,153.8292,153.8385,28800.0
2019-11-29 12:30:00,164.58,165.01,163.69,163.77,135748.0,153.8011,154.203,152.9694,153.0442,135748.0
2019-12-02 09:30:00,164.02,164.24,161.46,161.53,134535.0,153.2778,153.4834,150.8855,150.9509,134535.0
2019-12-02 10:00:00,161.47,161.79,160.61,161.04,53583.0,150.8948,151.1939,150.0911,150.493,53583.0
2019-12-02 10:30:00,160.98,161.04,160.39,160.94,66541.0,150.4369,150.493,149.8855,150.3995,66541.0
2019-12-02 11:00:00,160.94,161.58,160.71,161.38,33784.0,150.3995,150.9976,150.1846,150.8107,33784.0
2019-12-02 11:30:00,161.32,161.49,160.86,161.49,54640.0,150.7546,150.9135,150.3248,150.9135,54640.0
2019-12-02 12:00:00,161.62,161.98,160.92,161.31,31695.0,151.035,151.3714,150.3808,150.7453,31695.0
2019-12-02 12:30:00,161.3,161.32,160.61,160.81,40287.0,150.7359,150.7546,150.0911,150.278,40287.0
2019-12-02 13:00:00,160.8,161.88,160.77,161.84,30377.0,150.2687,151.278,150.2407,151.2406,30377.0
2019-12-02 13:30:00,161.81,161.81,161.06,161.41,27365.0,151.2125,151.2125,150.5117,150.8387,27365.0
2019-12-02 14:00:00,161.44,161.51,161.23,161.44,26911.0,150.8668,150.9322,150.6705,150.8668,26911.0
2019-12-02 14:30:00,161.44,161.58,161.24,161.38,25534.0,150.8668,150.9976,150.6799,150.8107,25534.0
2019-12-02 15:00:00,161.4,161.4,160.85,160.86,32287.0,150.8294,150.8294,150.3154,150.3248,32287.0
2019-12-02 15:30:00,160.89,161.18,160.7,161.06,135604.0,150.3528,150.6238,150.1752,150.5117,135604.0
2019-12-03 09:30:00,158.49,159.01,156.67,157.59,204387.0,148.11,148.5959,146.4092,147.2689,204387.0
2019-12-03 10:00:00,157.53,158.54,156.86,157.68,84167.0,147.2129,148.1567,146.5867,147.353,84167.0
2019-12-03 10:30:00,157.68,157.97,156.3,157.07,71125.0,147.353,147.624,146.0634,146.783,71125.0
2019-12-03 11:00:00,157.02,157.31,156.68,156.89,40914.0,146.7363,147.0073,146.4185,146.6148,40914.0
2019-12-03 11:30:00,156.86,157.3,156.61,156.71,32761.0,146.5867,146.9979,146.3531,146.4466,32761.0
2019-12-03 12:00:00,156.7,156.78,156.34,156.61,60323.0,146.4372,146.512,146.1008,146.3531,60323.0
2019-12-03 12:30:00,156.62,156.79,155.76,156.2,127067.0,146.3625,146.5213,145.5588,145.97,127067.0
2019-12-03 13:00:00,156.2,156.62,156.05,156.54,75432.0,145.97,146.3625,145.8298,146.2877,75432.0
2019-12-03 13:30:00,156.56,156.65,156.07,156.3,34685.0,146.3064,146.3905,145.8485,146.0634,34685.0
2019-12-03 14:00:00,156.3,156.43,155.77,155.86,38568.0,146.0634,146.1849,145.5681,145.6522,38568.0
2019-12-03 14:30:00,155.8,156.0,155.64,155.89,67924.0,145.5962,145.7831,145.4466,145.6803,67924.0
2019-12-03 15:00:00,155.86,156.1,155.56,156.06,169298.0,145.6522,145.8765,145.3719,145.8391,169298.0
2019-12-03 15:30:00,156.06,156.46,155.85,156.37,274753.0,145.8391,146.2129,145.6429,146.1288,274753.0
2019-12-04 09:30:00,159.52,159.98,158.0,159.05,125540.0,149.0725,149.5024,147.6521,148.6333,125540.0
2019-12-04 10:00:00,159.06,160.44,159.04,160.05,51344.0,148.6427,149.9323,148.624,149.5678,51344.0
2019-12-04 10:30:00,160.03,160.17,159.59,159.8,22794.0,149.5491,149.68,149.1379,149.3342,22794.0
2019-12-04 11:00:00,159.91,160.16,159.29,159.97,29781.0,149.437,149.6706,148.8576,149.4931,29781.0
2019-12-04 11:30:00,159.95,160.15,159.4,159.55,26170.0,149.4744,149.6613,148.9604,149.1006,26170.0
2019-12-04 12:00:00,159.59,159.81,159.23,159.64,28425.0,149.1379,149.3435,148.8015,149.1847,28425.0
2019-12-04 12:30:00,159.66,160.02,159.31,159.65,32215.0,149.2034,149.5398,148.8763,149.194,32215.0
2019-12-04 13:00:00,159.7,159.76,159.2,159.52,22599.0,149.2407,149.2968,148.7735,149.0725,22599.0
2019-12-04 13:30:00,159.54,159.79,159.46,159.61,43164.0,149.0912,149.3248,149.0165,149.1566,43164.0
2019-12-04 14:00:00,159.62,160.16,159.54,160.13,29551.0,149.166,149.6706,149.0912,149.6426,29551.0
2019-12-04 14:30:00,160.16,160.65,160.11,160.52,40554.0,149.6706,150.1285,149.6239,150.007,40554.0
2019-12-04 15:00:00,160.49,160.79,160.26,160.65,45448.0,149.979,150.2593,149.7641,150.1285,45448.0
2019-12-04 15:30:00,160.66,160.67,159.94,160.27,176849.0,150.1379,150.1472,149.465,149.7734,176849.0
2019-12-05 09:30:00,160.85,161.92,160.08,161.84,44236.0,150.3154,151.3153,149.5958,151.2406,44236.0
2019-12-05 10:00:00,161.83,162.29,161.22,161.71,69015.0,151.2312,151.6611,150.6612,151.1191,69015.0
2019-12-05 10:30:00,161.69,162.43,161.53,162.07,101391.0,151.1004,151.7919,150.9509,151.4555,101391.0
2019-12-05 11:00:00,162.03,162.83,160.99,161.41,123991.0,151.4181,152.1657,150.4462,150.8387,123991.0
2019-12-05 11:30:00,161.39,161.39,161.12,161.26,23469.0,150.8201,150.8201,150.5677,150.6986,23469.0
2019-12-05 12:00:00,161.25,161.49,161.04,161.36,34117.0,150.6892,150.9135,150.493,150.792,34117.0
2019-12-05 12:30:00,161.33,161.33,161.02,161.24,25437.0,150.764,150.764,150.4743,150.6799,25437.0
2019-12-05 13:00:00,161.26,161.43,161.21,161.32,20170.0,150.6986,150.8574,150.6518,150.7546,20170.0
2019-12-05 13:30:00,161.34,161.96,161.27,161.83,64089.0,150.7733,151.3527,150.7079,151.2312,64089.0
2019-12-05 14:00:00,161.77,162.02,161.7,161.87,38599.0,151.1752,151.4088,151.1097,151.2686,38599.0
2019-12-05 14:30:00,161.86,161.93,161.27,161.52,29300.0,151.2593,151.3247,150.7079,150.9415,29300.0
2019-12-05 15:00:00,161.47,161.67,161.36,161.38,20314.0,150.8948,151.0817,150.792,150.8107,20314.0
2019-12-05 15:30:00,161.39,161.6,161.34,161.57,100477.0,150.8201,151.0163,150.7733,150.9883,100477.0
2019-12-06 09:30:00,163.56,165.52,163.13,164.89,118726.0,152.8479,154.6796,152.4461,154.0908,118726.0
2019-12-06 10:00:00,164.75,164.89,163.44,163.48,31681.0,153.96,154.0908,152.7358,152.7732,31681.0
2019-12-06 10:30:00,163.56,164.01,163.43,164.0,22392.0,152.8479,153.2685,152.7264,153.2591,22392.0
2019-12-06 11:00:00,164.02,164.23,163.28,163.63,21221.0,153.2778,153.4741,152.5863,152.9133,21221.0
2019-12-06 11:30:00,163.55,163.62,162.98,163.47,23705.0,152.8386,152.904,152.3059,152.7638,23705.0
2019-12-06 12:00:00,163.48,163.5,163.18,163.23,12245.0,152.7732,152.7919,152.4928,152.5395,12245.0
2019-12-06 12:30:00,163.13,163.42,163.05,163.2,13196.0,152.4461,152.7171,152.3713,152.5115,13196.0
2019-12-06 13:00:00,163.32,163.35,163.06,163.32,30301.0,152.6237,152.6517,152.3807,152.6237,30301.0
2019-12-06 13:30:00,163.33,163.39,163.19,163.35,12415.0,152.633,152.6891,152.5022,152.6517,12415.0
2019-12-06 14:00:00,163.38,163.67,163.26,163.63,11980.0,152.6797,152.9507,152.5676,152.9133,11980.0
2019-12-06 14:30:00,163.63,163.63,163.11,163.19,13529.0,152.9133,152.9133,152.4274,152.5022,13529.0
2019-12-06 15:00:00,163.19,163.53,163.17,163.48,21749.0,152.5022,152.8199,152.4835,152.7732,21749.0
2019-12-06 15:30:00,163.49,163.68,162.85,162.9,130970.0,152.7825,152.9601,152.1844,152.2312,130970.0
2019-12-09 09:30:00,163.33,163.57,162.14,162.36,40668.0,152.633,152.8573,151.5209,151.7265,40668.0
2019-12-09 10:00:00,162.33,162.59,161.73,161.99,35961.0,151.6985,151.9415,151.1378,151.3808,35961.0
2019-12-09 10:30:00,162.01,162.7,161.77,162.69,31447.0,151.3994,152.0443,151.1752,152.0349,31447.0
2019-12-09 11:00:00,162.68,162.68,162.1,162.47,23303.0,152.0256,152.0256,151.4836,151.8293,23303.0
2019-12-09 11:30:00,162.48,162.5,161.98,162.23,18233.0,151.8387,151.8574,151.3714,151.605,18233.0
2019-12-09 12:00:00,162.22,162.82,162.22,162.27,16329.0,151.5957,152.1564,151.5957,151.6424,16329.0
2019-12-09 12:30:00,162.19,162.53,162.07,162.39,17455.0,151.5677,151.8854,151.4555,151.7546,17455.0
2019-12-09 13:00:00,162.39,162.39,161.95,162.23,9902.0,151.7546,151.7546,151.3434,151.605,9902.0
2019-12-09 13:30:00,162.22,162.22,161.89,161.95,23832.0,151.5957,151.5957,151.2873,151.3434,23832.0
2019-12-09 14:00:00,161.91,161.91,160.99,161.03,78646.0,151.306,151.306,150.4462,150.4836,78646.0
2019-12-09 14:30:00,161.03,161.08,160.69,160.91,33801.0,150.4836,150.5304,150.1659,150.3715,33801.0
2019-12-09 15:00:00,160.9,161.1,160.63,160.84,34434.0,150.3621,150.549,150.1098,150.3061,34434.0
2019-12-09 15:30:00,160.81,161.12,160.66,160.89,80869.0,150.278,150.5677,150.1379,150.3528,80869.0
2019-12-10 09:30:00,162.29,163.63,161.43,163.45,165375.0,151.6611,152.9133,150.8574,152.7451,165375.0
2019-12-10 10:00:00,163.5,164.22,162.82,164.14,63233.0,152.7919,153.4647,152.1564,153.3899,63233.0
2019-12-10 10:30:00,164.02,164.07,163.51,163.95,65624.0,153.2778,153.3245,152.8012,153.2124,65624.0
2019-12-10 11:00:00,163.96,164.32,163.31,163.58,22418.0,153.2217,153.5582,152.6143,152.8666,22418.0
2019-12-10 11:30:00,163.62,164.06,163.39,163.72,47658.0,152.904,153.3152,152.6891,152.9975,47658.0
2019-12-10 12:00:00,163.7,163.7,163.43,163.54,27405.0,152.9788,152.9788,152.7264,152.8292,27405.0
2019-12-10 12:30:00,163.58,164.04,163.58,164.01,21787.0,152.8666,153.2965,152.8666,153.2685,21787.0
2019-12-10 13:00:00,164.03,164.31,163.69,163.77,19910.0,153.2872,153.5488,152.9694,153.0442,19910.0
2019-12-10 13:30:00,163.74,163.74,163.13,163.21,17133.0,153.0161,153.0161,152.4461,152.5209,17133.0
2019-12-10 14:00:00,163.24,163.43,163.13,163.15,17268.0,152.5489,152.7264,152.4461,152.4648,17268.0
2019-12-10 14:30:00,163.18,163.43,163.17,163.34,14282.0,152.4928,152.7264,152.4835,152.6423,14282.0
2019-12-10 15:00:00,163.31,163.34,162.68,162.68,22418.0,152.6143,152.6423,152.0256,152.0256,22418.0
2019-12-10 15:30:00,162.68,162.7,161.82,162.37,135356.0,152.0256,152.0443,151.2219,151.7359,135356.0
2019-12-11 09:30:00,162.78,165.37,162.68,165.31,60559.0,152.119,154.5394,152.0256,154.4833,60559.0
2019-12-11 10:00:00,165.39,166.33,165.12,166.15,76646.0,154.5581,155.4365,154.3058,155.2683,76646.0
2019-12-11 10:30:00,166.14,166.19,165.57,165.64,26844.0,155.259,155.3057,154.7263,154.7917,26844.0
2019-12-11 11:00:00,165.59,165.86,165.21,165.71,26156.0,154.745,154.9973,154.3899,154.8571,26156.0
2019-12-11 11:30:00,165.74,165.79,165.46,165.53,21944.0,154.8852,154.9319,154.6235,154.6889,21944.0
2019-12-11 12:00:00,165.53,165.84,165.32,165.82,22575.0,154.6889,154.9786,154.4927,154.9599,22575.0
2019-12-11 12:30:00,165.79,165.88,165.56,165.81,18057.0,154.9319,155.016,154.7169,154.9506,18057.0
2019-12-11 13:00:00,165.82,165.97,165.72,165.81,17902.0,154.9599,155.1001,154.8665,154.9506,17902.0
2019-12-11 13:30:00,165.83,165.98,165.74,165.97,23459.0,154.9693,155.1094,154.8852,155.1001,23459.0
2019-12-11 14:00:00,165.95,166.84,165.82,166.84,37316.0,155.0814,155.9131,154.9599,155.9131,37316.0
2019-12-11 14:30:00,166.8,167.08,166.56,166.98,33693.0,155.8757,156.1374,155.6515,156.0439,33693.0
2019-12-11 15:00:00,167.05,167.19,166.62,167.07,34772.0,156.1094,156.2402,155.7075,156.1281,34772.0
2019-12-11 15:30:00,167.11,167.43,166.86,167.13,121494.0,156.1654,156.4645,155.9318,156.1841,121494.0
2019-12-12 09:30:00,166.98,170.86,166.69,170.86,133877.0,156.0439,159.6698,155.7729,159.6698,133877.0
2019-12-12 10:00:00,170.88,171.92,170.53,171.22,106574.0,159.6885,160.6604,159.3614,160.0063,106574.0
2019-12-12 10:30:00,171.16,171.2,170.38,170.8,40162.0,159.9502,159.9876,159.2213,159.6138,40162.0
2019-12-12 11:00:00,170.84,170.84,169.85,169.86,51853.0,159.6511,159.6511,158.726,158.7353,51853.0
2019-12-12 11:30:00,169.8,169.95,169.26,169.78,65725.0,158.6793,158.8194,158.1746,158.6606,65725.0
2019-12-12 12:00:00,169.75,169.85,169.08,169.31,60664.0,158.6325,158.726,158.0064,158.2213,60664.0
2019-12-12 12:30:00,169.32,170.23,169.32,169.85,44966.0,158.2307,159.0811,158.2307,158.726,44966.0
2019-12-12 13:00:00,169.85,170.56,169.85,170.49,62960.0,158.726,159.3895,158.726,159.3241,62960.0
2019-12-12 13:30:00,170.44,170.68,170.02,170.46,97667.0,159.2773,159.5016,158.8848,159.296,97667.0
2019-12-12 14:00:00,170.39,170.47,170.05,170.27,62875.0,159.2306,159.3054,158.9129,159.1185,62875.0
2019-12-12 14:30:00,170.28,171.26,170.22,170.65,94591.0,159.1278,160.0436,159.0717,159.4736,94591.0
2019-12-12 15:00:00,170.65,171.04,170.56,171.01,39297.0,159.4736,159.838,159.3895,159.81,39297.0
2019-12-12 15:30:00,171.02,171.88,170.76,171.46,117494.0,159.8194,160.623,159.5764,160.2305,117494.0
2019-12-13 09:30:00,170.95,172.36,170.12,172.02,68721.0,159.7539,161.0716,158.9783,160.7539,68721.0
2019-12-13 10:00:00,171.98,173.09,171.7,172.18,59948.0,160.7165,161.7538,160.4548,160.9034,59948.0
2019-12-13 10:30:00,172.04,172.12,170.87,170.9,48549.0,160.7726,160.8473,159.6792,159.7072,48549.0
2019-12-13 11:00:00,170.89,171.4,170.15,170.38,34300.0,159.6979,160.1745,159.0063,159.2213,34300.0
2019-12-13 11:30:00,170.25,170.83,170.15,170.79,27874.0,159.0998,159.6418,159.0063,159.6044,27874.0
2019-12-13 12:00:00,170.82,171.14,170.58,170.85,45003.0,159.6325,159.9315,159.4082,159.6605,45003.0
2019-12-13 12:30:00,171.01,171.52,170.84,171.51,30255.0,159.81,160.2866,159.6511,160.2773,30255.0
2019-12-13 13:00:00,171.51,171.65,171.29,171.31,18262.0,160.2773,160.4081,160.0717,160.0904,18262.0
2019-12-13 13:30:00,171.31,171.55,171.16,171.22,18422.0,160.0904,160.3146,159.9502,160.0063,18422.0
2019-12-13 14:00:00,171.22,171.49,171.11,171.18,25877.0,160.0063,160.2586,159.9035,159.9689,25877.0
2019-12-13 14:30:00,171.19,171.47,171.08,171.33,28476.0,159.9782,160.2399,159.8754,160.1091,28476.0
2019-12-13 15:00:00,171.39,171.56,171.25,171.25,23216.0,160.1651,160.324,160.0343,160.0343,23216.0
2019-12-13 15:30:00,171.23,171.56,171.12,171.25,119137.0,160.0156,160.324,159.9128,160.0343,119137.0
2019-12-16 09:30:00,174.74,175.0,173.12,173.59,121490.0,163.2957,163.5387,161.7818,162.221,121490.0
2019-12-16 10:00:00,173.61,174.3,173.61,174.08,40488.0,162.2397,162.8845,162.2397,162.6789,40488.0
2019-12-16 10:30:00,174.07,174.07,173.44,173.57,30473.0,162.6696,162.6696,162.0809,162.2023,30473.0
2019-12-16 11:00:00,173.58,173.84,173.26,173.84,33029.0,162.2117,162.4547,161.9126,162.4547,33029.0
2019-12-16 11:30:00,173.83,173.89,173.43,173.73,13766.0,162.4453,162.5014,162.0715,162.3519,13766.0
2019-12-16 12:00:00,173.71,174.1,173.71,174.0,17525.0,162.3332,162.6976,162.3332,162.6042,17525.0
2019-12-16 12:30:00,174.02,174.14,173.86,173.93,20649.0,162.6229,162.735,162.4734,162.5388,20649.0
2019-12-16 13:00:00,173.93,174.37,173.9,173.96,70608.0,162.5388,162.95,162.5107,162.5668,70608.0
2019-12-16 13:30:00,173.96,174.01,173.41,173.5,39718.0,162.5668,162.6135,162.0528,162.1369,39718.0
2019-12-16 14:00:00,173.5,173.67,173.41,173.59,56862.0,162.1369,162.2958,162.0528,162.221,56862.0
2019-12-16 14:30:00,173.61,173.66,172.73,172.75,25281.0,162.2397,162.2865,161.4174,161.436,25281.0
2019-12-16 15:00:00,172.74,172.85,172.49,172.52,19289.0,161.4267,161.5295,161.1931,161.2211,19289.0
2019-12-16 15:30:00,172.5,172.82,172.03,172.03,66242.0,161.2024,161.5015,160.7632,160.7632,66242.0
2019-12-17 09:30:00,173.5,175.13,172.07,174.37,99605.0,162.1369,163.6602,160.8006,162.95,99605.0
2019-12-17 10:00:00,174.3,175.43,174.2,174.87,119666.0,162.8845,163.9405,162.7911,163.4172,119666.0
2019-12-17 10:30:00,174.87,175.09,174.49,174.86,58146.0,163.4172,163.6228,163.0621,163.4079,58146.0
2019-12-17 11:00:00,174.75,174.82,173.58,173.67,24228.0,163.3051,163.3705,162.2117,162.2958,24228.0
2019-12-17 11:30:00,173.73,173.96,173.6,173.74,31732.0,162.3519,162.5668,162.2304,162.3612,31732.0
2019-12-17 12:00:00,173.75,174.92,173.74,174.87,57139.0,162.3706,163.4639,162.3612,163.4172,57139.0
2019-12-17 12:30:00,174.81,175.07,174.78,175.07,23488.0,163.3611,163.6041,163.3331,163.6041,23488.0
2019-12-17 13:00:00,175.07,175.07,174.67,174.9,39182.0,163.6041,163.6041,163.2303,163.4452,39182.0
2019-12-17 13:30:00,174.87,175.23,174.81,175.0,50237.0,163.4172,163.7536,163.3611,163.5387,50237.0
2019-12-17 14:00:00,175.05,175.34,174.91,175.14,25052.0,163.5854,163.8564,163.4546,163.6695,25052.0
2019-12-17 14:30:00,175.16,175.8,175.11,175.6,48957.0,163.6882,164.2863,163.6415,164.0994,48957.0
2019-12-17 15:00:00,175.6,175.84,175.54,175.73,31565.0,164.0994,164.3237,164.0433,164.2209,31565.0
2019-12-17 15:30:00,175.74,176.12,175.69,175.96,144118.0,164.2302,164.5853,164.1835,164.4358,144118.0
2019-12-18 09:30:00,175.9,176.93,175.5,176.69,78789.0,164.3797,165.3423,164.0059,165.118,78789.0
2019-12-18 10:00:00,176.69,176.83,175.96,176.65,96218.0,165.118,165.2488,164.4358,165.0806,96218.0
2019-12-18 10:30:00,176.65,177.47,176.45,177.33,43651.0,165.0806,165.8469,164.8937,165.7161,43651.0
2019-12-18 11:00:00,177.36,177.46,176.71,176.76,54132.0,165.7441,165.8376,165.1367,165.1834,54132.0
2019-12-18 11:30:00,176.8,176.97,176.42,176.45,71585.0,165.2208,165.3797,164.8657,164.8937,71585.0
2019-12-18 12:00:00,176.46,176.99,176.35,176.86,66024.0,164.9031,165.3984,164.8003,165.2769,66024.0
2019-12-18 12:30:00,176.91,176.97,176.7,176.7,36765.0,165.3236,165.3797,165.1274,165.1274,36765.0
2019-12-18 13:00:00,176.7,176.8,176.46,176.7,30854.0,165.1274,165.2208,164.9031,165.1274,30854.0
2019-12-18 13:30:00,176.66,176.72,176.24,176.28,33007.0,165.09,165.146,164.6975,164.7349,33007.0
2019-12-18 14:00:00,176.28,176.29,176.03,176.12,14406.0,164.7349,164.7442,164.5012,164.5853,14406.0
2019-12-18 14:30:00,176.11,176.29,175.36,175.45,37366.0,164.576,164.7442,163.8751,163.9592,37366.0
2019-12-18 15:00:00,175.45,175.66,175.39,175.66,23375.0,163.9592,164.1555,163.9031,164.1555,23375.0
2019-12-18 15:30:00,175.67,175.68,175.26,175.26,148456.0,164.1648,164.1742,163.7817,163.7817,148456.0
2019-12-19 09:30:00,175.7,176.22,172.93,173.12,85469.0,164.1928,164.6788,161.6043,161.7818,85469.0
2019-12-19 10:00:00,173.06,173.78,172.95,173.76,69195.0,161.7257,162.3986,161.623,162.3799,69195.0
2019-12-19 10:30:00,173.86,173.95,172.86,173.49,30219.0,162.4734,162.5575,161.5388,162.1276,30219.0
2019-12-19 11:00:00,173.5,173.96,173.21,173.85,70927.0,162.1369,162.5668,161.8659,162.464,70927.0
2019-12-19 11:30:00,173.89,174.83,173.85,174.79,32844.0,162.5014,163.3798,162.464,163.3424,32844.0
2019-12-19 12:00:00,174.82,175.32,174.74,175.05,68089.0,163.3705,163.8377,163.2957,163.5854,68089.0
2019-12-19 12:30:00,175.03,175.21,174.86,175.12,31532.0,163.5667,163.7349,163.4079,163.6508,31532.0
2019-12-19 13:00:00,175.12,175.53,175.11,175.24,29965.0,163.6508,164.034,163.6415,163.763,29965.0
2019-12-19 13:30:00,175.22,175.34,174.82,174.9,25101.0,163.7443,163.8564,163.3705,163.4452,25101.0
2019-12-19 14:00:00,174.88,175.4,174.87,175.28,13744.0,163.4265,163.9125,163.4172,163.8004,13744.0
2019-12-19 14:30:00,175.27,175.39,175.16,175.25,23113.0,163.791,163.9031,163.6882,163.7723,23113.0
2019-12-19 15:00:00,175.26,175.63,175.25,175.25,24762.0,163.7817,164.1274,163.7723,163.7723,24762.0
2019-12-19 15:30:00,175.27,175.52,175.02,175.46,127970.0,163.791,164.0246,163.5574,163.9686,127970.0
2019-12-20 09:30:00,176.82,176.85,174.97,176.38,274658.0,165.2395,165.2675,163.5107,164.8283,274658.0
2019-12-20 10:00:00,176.37,176.99,176.01,176.38,58408.0,164.819,165.3984,164.4825,164.8283,58408.0
2019-12-20 10:30:00,176.38,176.67,176.09,176.5,38859.0,164.8283,165.0993,164.5573,164.9405,38859.0
2019-12-20 11:00:00,176.48,177.36,176.41,176.88,38889.0,164.9218,165.7441,164.8563,165.2956,38889.0
2019-12-20 11:30:00,176.96,177.11,176.36,176.53,27594.0,165.3703,165.5105,164.8096,164.9685,27594.0
2019-12-20 12:00:00,176.65,176.81,176.34,176.48,42686.0,165.0806,165.2301,164.7909,164.9218,42686.0
2019-12-20 12:30:00,176.5,176.92,176.41,176.92,46038.0,164.9405,165.3329,164.8563,165.3329,46038.0
2019-12-20 13:00:00,176.93,177.67,176.82,177.59,39786.0,165.3423,166.0338,165.2395,165.9591,39786.0
2019-12-20 13:30:00,177.61,177.84,177.56,177.7,23826.0,165.9778,166.1927,165.931,166.0619,23826.0
2019-12-20 14:00:00,177.7,177.72,177.02,177.04,26229.0,166.0619,166.0805,165.4264,165.4451,26229.0
2019-12-20 14:30:00,177.15,177.84,177.11,177.57,53273.0,165.5479,166.1927,165.5105,165.9404,53273.0
2019-12-20 15:00:00,177.56,177.58,177.23,177.25,34916.0,165.931,165.9497,165.6226,165.6413,34916.0
2019-12-20 15:30:00,177.22,177.59,176.97,177.47,180215.0,165.6133,165.9591,165.3797,165.8469,180215.0
2019-12-23 09:30:00,178.86,179.14,177.85,178.92,66883.0,167.1459,167.4075,166.202,167.202,66883.0
2019-12-23 10:00:00,178.83,179.24,178.51,178.75,69405.0,167.1179,167.501,166.8188,167.0431,69405.0
2019-12-23 10:30:00,178.74,178.83,178.02,178.34,23757.0,167.0337,167.1179,166.3609,166.6599,23757.0
2019-12-23 11:00:00,178.32,178.34,177.63,177.78,22838.0,166.6413,166.6599,165.9964,166.1366,22838.0
2019-12-23 11:30:00,177.79,178.47,177.77,178.43,25444.0,166.146,166.7814,166.1273,166.744,25444.0
2019-12-23 12:00:00,178.42,178.98,178.33,178.6,31626.0,166.7347,167.258,166.6506,166.9029,31626.0
2019-12-23 12:30:00,178.58,178.65,178.16,178.19,14750.0,166.8842,166.9496,166.4917,166.5198,14750.0
2019-12-23 13:00:00,178.21,178.96,178.17,178.96,26566.0,166.5385,167.2393,166.5011,167.2393,26566.0
2019-12-23 13:30:00,178.94,179.07,178.16,178.16,23130.0,167.2206,167.3421,166.4917,166.4917,23130.0
2019-12-23 14:00:00,178.18,178.42,178.1,178.2,20766.0,166.5104,166.7347,166.4357,166.5291,20766.0
2019-12-23 14:30:00,178.21,178.24,177.8,177.9,21300.0,166.5385,166.5665,166.1553,166.2488,21300.0
2019-12-23 15:00:00,177.9,178.02,177.45,177.46,45312.0,166.2488,166.3609,165.8282,165.8376,45312.0
2019-12-23 15:30:00,177.46,177.48,176.9,177.11,108164.0,165.8376,165.8563,165.3143,165.5105,108164.0
2019-12-24 09:30:00,177.79,177.79,176.28,177.31,21133.0,166.146,166.146,164.7349,165.6974,21133.0
2019-12-24 10:00:00,177.36,177.63,176.54,176.59,26477.0,165.7441,165.9964,164.9778,165.0246,26477.0
2019-12-24 10:30:00,176.63,177.47,176.62,177.39,17837.0,165.0619,165.8469,165.0526,165.7722,17837.0
2019-12-24 11:00:00,177.47,177.64,177.22,177.48,14992.0,165.8469,166.0058,165.6133,165.8563,14992.0
2019-12-24 11:30:00,177.53,177.87,177.48,177.58,17514.0,165.903,166.2207,165.8563,165.9497,17514.0
2019-12-24 12:00:00,177.59,177.85,177.5,177.85,10943.0,165.9591,166.202,165.875,166.202,10943.0
2019-12-24 12:30:00,177.84,178.19,177.5,178.02,27584.0,166.1927,166.5198,165.875,166.3609,27584.0
2019-12-26 09:30:00,178.58,178.74,177.51,178.41,32423.0,166.8842,167.0337,165.8843,166.7254,32423.0
2019-12-26 10:00:00,178.4,178.66,177.79,178.57,17124.0,166.716,166.959,166.146,166.8749,17124.0
2019-12-26 10:30:00,178.49,178.57,178.3,178.49,16241.0,166.8001,166.8749,166.6226,166.8001,16241.0
2019-12-26 11:00:00,178.56,178.8,178.5,178.62,9127.0,166.8655,167.0898,166.8095,166.9216,9127.0
2019-12-26 11:30:00,178.67,178.71,178.06,178.16,9423.0,166.9683,167.0057,166.3983,166.4917,9423.0
2019-12-26 12:00:00,178.16,178.16,177.3,177.42,15557.0,166.4917,166.4917,165.6881,165.8002,15557.0
2019-12-26 12:30:00,177.44,177.69,177.14,177.35,30118.0,165.8189,166.0525,165.5385,165.7348,30118.0
2019-12-26 13:00:00,177.37,178.24,177.33,178.22,25283.0,165.7535,166.5665,165.7161,166.5478,25283.0
2019-12-26 13:30:00,178.21,178.7,178.21,178.67,10842.0,166.5385,166.9964,166.5385,166.9683,10842.0
2019-12-26 14:00:00,178.68,178.74,178.56,178.61,8583.0,166.9777,167.0337,166.8655,166.9123,8583.0
2019-12-26 14:30:00,178.61,178.68,178.39,178.51,11869.0,166.9123,166.9777,166.7067,166.8188,11869.0
2019-12-26 15:00:00,178.5,178.58,178.23,178.33,14252.0,166.8095,166.8842,166.5571,166.6506,14252.0
2019-12-26 15:30:00,178.36,178.78,178.32,178.74,65199.0,166.6786,167.0711,166.6413,167.0337,65199.0
2019-12-27 09:30:00,179.25,179.71,177.88,177.88,42650.0,167.5103,167.9402,166.2301,166.2301,42650.0
2019-12-27 10:00:00,177.94,178.49,177.56,177.95,26490.0,166.2861,166.8001,165.931,166.2955,26490.0
2019-12-27 10:30:00,178.0,178.1,177.51,177.72,20531.0,166.3422,166.4357,165.8843,166.0805,20531.0
2019-12-27 11:00:00,177.7,177.91,177.36,177.42,20369.0,166.0619,166.2581,165.7441,165.8002,20369.0
2019-12-27 11:30:00,177.38,178.11,177.38,178.11,30017.0,165.7628,166.445,165.7628,166.445,30017.0
2019-12-27 12:00:00,178.03,178.1,177.55,177.72,48133.0,166.3702,166.4357,165.9217,166.0805,48133.0
2019-12-27 12:30:00,177.75,178.29,177.72,178.29,10166.0,166.1086,166.6132,166.0805,166.6132,10166.0
2019-12-27 13:00:00,178.25,178.37,177.97,178.09,9508.0,166.5758,166.688,166.3142,166.4263,9508.0
2019-12-27 13:30:00,178.06,178.49,178.06,178.38,13209.0,166.3983,166.8001,166.3983,166.6973,13209.0
2019-12-27 14:00:00,178.33,178.52,178.09,178.44,10875.0,166.6506,166.8282,166.4263,166.7534,10875.0
2019-12-27 14:30:00,178.45,178.95,178.45,178.88,16424.0,166.7627,167.23,166.7627,167.1646,16424.0
2019-12-27 15:00:00,178.88,178.92,178.56,178.74,14693.0,167.1646,167.202,166.8655,167.0337,14693.0
2019-12-27 15:30:00,178.7,178.74,178.01,178.59,62519.0,166.9964,167.0337,166.3516,166.8936,62519.0
2019-12-30 09:30:00,178.16,178.4,175.23,175.93,57031.0,166.4917,166.716,163.7536,164.4078,57031.0
2019-12-30 10:00:00,176.18,177.3,175.94,177.2,33662.0,164.6414,165.6881,164.4171,165.5946,33662.0
2019-12-30 10:30:00,177.35,177.95,177.11,177.78,28713.0,165.7348,166.2955,165.5105,166.1366,28713.0
2019-12-30 11:00:00,177.79,178.92,177.58,178.39,42308.0,166.146,167.202,165.9497,166.7067,42308.0
2019-12-30 11:30:00,178.38,178.67,177.98,178.31,47857.0,166.6973,166.9683,166.3235,166.6319,47857.0
2019-12-30 12:00:00,178.35,178.68,177.97,178.16,35860.0,166.6693,166.9777,166.3142,166.4917,35860.0
2019-12-30 12:30:00,178.24,178.37,177.96,177.96,14726.0,166.5665,166.688,166.3048,166.3048,14726.0
2019-12-30 13:00:00,177.95,178.4,177.88,178.16,15614.0,166.2955,166.716,166.2301,166.4917,15614.0
2019-12-30 13:30:00,178.19,178.61,178.17,178.41,22496.0,166.5198,166.9123,166.5011,166.7254,22496.0
2019-12-30 14:00:00,178.37,178.43,178.16,178.43,19337.0,166.688,166.744,166.4917,166.744,19337.0
2019-12-30 14:30:00,178.44,178.5,178.25,178.28,26388.0,166.7534,166.8095,166.5758,166.6039,26388.0
2019-12-30 15:00:00,178.27,178.55,178.24,178.37,24713.0,166.5945,166.8562,166.5665,166.688,24713.0
2019-12-30 15:30:00,178.41,178.54,178.07,178.35,95113.0,166.7254,166.8468,166.4076,166.6693,95113.0
2019-12-31 09:30:00,177.39,178.51,176.64,177.81,22421.0,165.7722,166.8188,165.0713,166.1647,22421.0
2019-12-31 10:00:00,177.94,178.45,177.31,177.4,29424.0,166.2861,166.7627,165.6974,165.7815,29424.0
2019-12-31 10:30:00,177.33,177.56,176.77,176.93,22880.0,165.7161,165.931,165.1928,165.3423,22880.0
2019-12-31 11:00:00,176.97,176.99,176.3,176.68,27812.0,165.3797,165.3984,164.7535,165.1087,27812.0
2019-12-31 11:30:00,176.72,177.36,176.5,177.36,17921.0,165.146,165.7441,164.9405,165.7441,17921.0
2019-12-31 12:00:00,177.36,177.46,177.1,177.34,14137.0,165.7441,165.8376,165.5012,165.7254,14137.0
2019-12-31 12:30:00,177.38,177.75,177.38,177.62,13659.0,165.7628,166.1086,165.7628,165.9871,13659.0
2019-12-31 13:00:00,177.61,177.7,177.11,177.21,9902.0,165.9778,166.0619,165.5105,165.604,9902.0
2019-12-31 13:30:00,177.31,177.63,177.31,177.52,14657.0,165.6974,165.9964,165.6974,165.8936,14657.0
2019-12-31 14:00:00,177.54,177.63,177.3,177.55,12218.0,165.9123,165.9964,165.6881,165.9217,12218.0
2019-12-31 14:30:00,177.58,177.62,177.48,177.61,33080.0,165.9497,165.9871,165.8563,165.9778,33080.0
2019-12-31 15:00:00,177.57,177.98,177.53,177.9,30767.0,165.9404,166.3235,165.903,166.2488,30767.0
2019-12-31 15:30:00,177.91,178.24,177.59,178.19,142248.0,166.2581,166.5665,165.9591,166.5198,142248.0
2020-01-02 09:30:00,180.78,182.7,180.41,182.55,119117.0,168.9401,170.7344,168.5944,170.5942,119117.0
2020-01-02 10:00:00,182.59,182.66,180.3,180.62,53482.0,170.6316,170.697,168.4916,168.7906,53482.0
2020-01-02 10:30:00,180.59,180.83,180.12,180.56,59028.0,168.7626,168.9869,168.3234,168.7345,59028.0
2020-01-02 11:00:00,180.56,180.93,180.5,180.77,17113.0,168.7345,169.0803,168.6785,168.9308,17113.0
2020-01-02 11:30:00,180.79,180.86,180.02,180.78,27956.0,168.9495,169.0149,168.2299,168.9401,27956.0
2020-01-02 12:00:00,180.89,181.3,180.84,181.25,16766.0,169.0429,169.4261,168.9962,169.3794,16766.0
2020-01-02 12:30:00,181.24,182.05,181.24,181.88,24675.0,169.37,170.127,169.37,169.9681,24675.0
2020-01-02 13:00:00,181.91,181.91,181.37,181.69,16524.0,169.9961,169.9961,169.4915,169.7905,16524.0
2020-01-02 13:30:00,181.72,181.78,181.45,181.56,24536.0,169.8186,169.8746,169.5663,169.6691,24536.0
2020-01-02 14:00:00,181.59,182.53,181.58,182.43,27352.0,169.6971,170.5755,169.6877,170.4821,27352.0
2020-01-02 14:30:00,182.46,182.69,182.29,182.43,24178.0,170.5101,170.725,170.3512,170.4821,24178.0
2020-01-02 15:00:00,182.43,182.6,182.21,182.43,27648.0,170.4821,170.6409,170.2765,170.4821,27648.0
2020-01-02 15:30:00,182.44,182.63,182.02,182.58,109818.0,170.4914,170.669,170.0989,170.6223,109818.0
2020-01-03 09:30:00,179.33,180.43,178.6,178.79,94072.0,167.5851,168.6131,166.9029,167.0805,94072.0
2020-01-03 10:00:00,178.77,179.28,177.86,179.28,54497.0,167.0618,167.5384,166.2114,167.5384,54497.0
2020-01-03 10:30:00,179.34,179.82,179.1,179.44,70547.0,167.5944,168.043,167.3702,167.6879,70547.0
2020-01-03 11:00:00,179.37,180.16,179.01,180.01,25579.0,167.6225,168.3607,167.2861,168.2206,25579.0
2020-01-03 11:30:00,180.09,180.42,179.74,180.14,25455.0,168.2953,168.6037,167.9683,168.3421,25455.0
2020-01-03 12:00:00,180.09,180.74,180.09,180.28,22848.0,168.2953,168.9028,168.2953,168.4729,22848.0
2020-01-03 12:30:00,180.25,181.17,180.24,180.95,19355.0,168.4449,169.3046,168.4355,169.099,19355.0
2020-01-03 13:00:00,180.78,180.88,180.38,180.71,17049.0,168.9401,169.0336,168.5663,168.8747,17049.0
2020-01-03 13:30:00,180.71,180.78,179.95,180.11,24374.0,168.8747,168.9401,168.1645,168.314,24374.0
2020-01-03 14:00:00,180.25,180.3,179.37,179.67,19316.0,168.4449,168.4916,167.6225,167.9028,19316.0
2020-01-03 14:30:00,179.56,180.19,179.56,180.15,8998.0,167.8,168.3888,167.8,168.3514,8998.0
2020-01-03 15:00:00,180.13,180.44,179.53,179.54,15323.0,168.3327,168.6224,167.772,167.7814,15323.0
2020-01-03 15:30:00,179.54,179.71,179.02,179.07,92653.0,167.7814,167.9402,167.2954,167.3421,92653.0
2020-01-06 09:30:00,176.32,177.56,174.09,177.36,131674.0,164.7722,165.931,162.6883,165.7441,131674.0
2020-01-06 10:00:00,177.35,177.47,176.05,176.37,38861.0,165.7348,165.8469,164.5199,164.819,38861.0
2020-01-06 10:30:00,176.33,176.41,175.88,176.11,36527.0,164.7816,164.8563,164.3611,164.576,36527.0
2020-01-06 11:00:00,176.11,176.22,175.4,175.57,58712.0,164.576,164.6788,163.9125,164.0714,58712.0
2020-01-06 11:30:00,175.64,175.85,175.26,175.61,46614.0,164.1368,164.333,163.7817,164.1087,46614.0
2020-01-06 12:00:00,175.61,175.86,175.39,175.82,34868.0,164.1087,164.3424,163.9031,164.305,34868.0
2020-01-06 12:30:00,175.87,175.93,175.51,175.9,39487.0,164.3517,164.4078,164.0153,164.3797,39487.0
2020-01-06 13:00:00,175.87,176.31,175.8,176.12,26812.0,164.3517,164.7629,164.2863,164.5853,26812.0
2020-01-06 13:30:00,176.1,176.1,175.38,175.46,16913.0,164.5666,164.5666,163.8938,163.9686,16913.0
2020-01-06 14:00:00,175.45,175.67,175.1,175.56,21252.0,163.9592,164.1648,163.6321,164.062,21252.0
2020-01-06 14:30:00,175.55,175.55,174.8,174.89,23950.0,164.0527,164.0527,163.3518,163.4359,23950.0
2020-01-06 15:00:00,174.9,175.25,174.8,174.81,36809.0,163.4452,163.7723,163.3518,163.3611,36809.0
2020-01-06 15:30:00,174.83,175.15,174.55,175.15,120127.0,163.3798,163.6789,163.1182,163.6789,120127.0
2020-01-07 09:30:00,176.1,176.41,174.3,174.45,73167.0,164.5666,164.8563,162.8845,163.0247,73167.0
2020-01-07 10:00:00,174.57,176.02,174.37,175.91,75202.0,163.1369,164.4919,162.95,164.3891,75202.0
2020-01-07 10:30:00,175.89,176.15,175.36,176.02,61136.0,164.3704,164.6134,163.8751,164.4919,61136.0
2020-01-07 11:00:00,176.06,176.73,176.06,176.69,54711.0,164.5293,165.1554,164.5293,165.118,54711.0
2020-01-07 11:30:00,176.69,176.88,176.2,176.87,40735.0,165.118,165.2956,164.6601,165.2862,40735.0
2020-01-07 12:00:00,176.81,177.75,176.76,177.71,29332.0,165.2301,166.1086,165.1834,166.0712,29332.0
2020-01-07 12:30:00,177.72,177.77,177.35,177.49,22673.0,166.0805,166.1273,165.7348,165.8656,22673.0
2020-01-07 13:00:00,177.5,177.77,176.9,176.92,23494.0,165.875,166.1273,165.3143,165.3329,23494.0
2020-01-07 13:30:00,176.88,177.42,176.64,177.42,36119.0,165.2956,165.8002,165.0713,165.8002,36119.0
2020-01-07 14:00:00,177.37,177.37,176.42,176.52,37589.0,165.7535,165.7535,164.8657,164.9591,37589.0
2020-01-07 14:30:00,176.54,176.87,176.32,176.68,42259.0,164.9778,165.2862,164.7722,165.1087,42259.0
2020-01-07 15:00:00,176.62,177.03,176.49,176.93,36894.0,165.0526,165.4357,164.9311,165.3423,36894.0
2020-01-07 15:30:00,176.92,176.92,176.32,176.39,125508.0,165.3329,165.3329,164.7722,164.8377,125508.0
2020-01-08 09:30:00,176.5,177.0,175.52,176.96,55017.0,164.9405,165.4077,164.0246,165.3703,55017.0
2020-01-08 10:00:00,176.97,177.73,176.8,177.55,48005.0,165.3797,166.0899,165.2208,165.9217,48005.0
2020-01-08 10:30:00,177.55,177.6,176.76,177.05,73460.0,165.9217,165.9684,165.1834,165.4544,73460.0
2020-01-08 11:00:00,177.07,177.66,176.66,177.44,49694.0,165.4731,166.0245,165.09,165.8189,49694.0
2020-01-08 11:30:00,177.45,178.66,176.96,178.38,30493.0,165.8282,166.959,165.3703,166.6973,30493.0
2020-01-08 12:00:00,178.42,178.53,177.88,177.88,13749.0,166.7347,166.8375,166.2301,166.2301,13749.0
2020-01-08 12:30:00,177.96,178.01,177.32,177.64,22242.0,166.3048,166.3516,165.7067,166.0058,22242.0
2020-01-08 13:00:00,177.58,177.65,177.1,177.39,22462.0,165.9497,166.0151,165.5012,165.7722,22462.0
2020-01-08 13:30:00,177.39,177.77,177.26,177.27,15866.0,165.7722,166.1273,165.6507,165.66,15866.0
2020-01-08 14:00:00,177.34,177.67,177.34,177.51,9094.0,165.7254,166.0338,165.7254,165.8843,9094.0
2020-01-08 14:30:00,177.51,177.69,177.41,177.69,21698.0,165.8843,166.0525,165.7909,166.0525,21698.0
2020-01-08 15:00:00,177.79,177.98,177.54,177.55,46595.0,166.146,166.3235,165.9123,165.9217,46595.0
2020-01-08 15:30:00,177.54,177.58,176.46,176.66,98969.0,165.9123,165.9497,164.9031,165.09,98969.0
2020-01-09 09:30:00,178.41,179.42,177.73,178.97,38649.0,166.7254,167.6692,166.0899,167.2487,38649.0
2020-01-09 10:00:00,178.84,179.04,178.41,178.43,21259.0,167.1272,167.3141,166.7254,166.744,21259.0
2020-01-09 10:30:00,178.41,178.86,177.73,177.84,32880.0,166.7254,167.1459,166.0899,166.1927,32880.0
2020-01-09 11:00:00,177.86,177.99,176.76,176.87,28164.0,166.2114,166.3329,165.1834,165.2862,28164.0
2020-01-09 11:30:00,176.82,176.91,176.11,176.34,31011.0,165.2395,165.3236,164.576,164.7909,31011.0
2020-01-09 12:00:00,176.43,176.55,175.77,175.86,16679.0,164.875,164.9872,164.2583,164.3424,16679.0
2020-01-09 12:30:00,175.87,175.95,175.08,175.43,20597.0,164.3517,164.4265,163.6135,163.9405,20597.0
2020-01-09 13:00:00,175.44,175.5,174.95,175.26,20251.0,163.9499,164.0059,163.492,163.7817,20251.0
2020-01-09 13:30:00,175.26,175.42,175.08,175.27,21577.0,163.7817,163.9312,163.6135,163.791,21577.0
2020-01-09 14:00:00,175.27,175.51,175.15,175.39,20777.0,163.791,164.0153,163.6789,163.9031,20777.0
2020-01-09 14:30:00,175.43,175.85,175.32,175.39,25912.0,163.9405,164.333,163.8377,163.9031,25912.0
2020-01-09 15:00:00,175.36,175.49,175.1,175.39,31126.0,163.8751,163.9966,163.6321,163.9031,31126.0
2020-01-09 15:30:00,175.36,175.77,175.3,175.5,220992.0,163.8751,164.2583,163.819,164.0059,220992.0
2020-01-10 09:30:00,176.41,176.99,176.06,176.71,37357.0,164.8563,165.3984,164.5293,165.1367,37357.0
2020-01-10 10:00:00,176.84,177.43,176.42,176.6,21754.0,165.2582,165.8095,164.8657,165.0339,21754.0
2020-01-10 10:30:00,176.65,176.75,175.89,176.36,19922.0,165.0806,165.1741,164.3704,164.8096,19922.0
2020-01-10 11:00:00,176.36,176.42,175.92,175.93,32824.0,164.8096,164.8657,164.3984,164.4078,32824.0
2020-01-10 11:30:00,175.93,176.09,175.53,175.68,17927.0,164.4078,164.5573,164.034,164.1742,17927.0
2020-01-10 12:00:00,175.63,175.63,174.12,174.3,19828.0,164.1274,164.1274,162.7163,162.8845,19828.0
2020-01-10 12:30:00,174.24,174.68,174.2,174.6,17472.0,162.8285,163.2396,162.7911,163.1649,17472.0
2020-01-10 13:00:00,174.6,175.25,174.6,174.81,32821.0,163.1649,163.7723,163.1649,163.3611,32821.0
2020-01-10 13:30:00,174.77,175.05,174.67,174.73,15981.0,163.3238,163.5854,163.2303,163.2864,15981.0
2020-01-10 14:00:00,174.72,174.84,173.93,174.2,67504.0,163.277,163.3892,162.5388,162.7911,67504.0
2020-01-10 14:30:00,174.21,174.33,173.13,173.55,50632.0,162.8004,162.9126,161.7912,162.1837,50632.0
2020-01-10 15:00:00,173.55,173.57,172.73,172.74,36183.0,162.1837,162.2023,161.4174,161.4267,36183.0
2020-01-10 15:30:00,172.74,173.28,171.95,173.01,177090.0,161.4267,161.9313,160.6884,161.679,177090.0
2020-01-13 09:30:00,173.99,175.0,173.36,174.96,41727.0,162.5948,163.5387,162.0061,163.5013,41727.0
2020-01-13 10:00:00,174.84,174.95,174.18,174.52,16415.0,163.3892,163.492,162.7724,163.0901,16415.0
2020-01-13 10:30:00,174.52,174.52,173.95,173.95,22321.0,163.0901,163.0901,162.5575,162.5575,22321.0
2020-01-13 11:00:00,173.84,173.95,173.5,173.75,18896.0,162.4547,162.5575,162.1369,162.3706,18896.0
2020-01-13 11:30:00,173.8,173.95,173.48,173.69,16478.0,162.4173,162.5575,162.1182,162.3145,16478.0
2020-01-13 12:00:00,173.75,173.84,173.36,173.41,30843.0,162.3706,162.4547,162.0061,162.0528,30843.0
2020-01-13 12:30:00,173.45,173.79,173.38,173.65,17958.0,162.0902,162.4079,162.0248,162.2771,17958.0
2020-01-13 13:00:00,173.64,174.34,173.38,174.34,35895.0,162.2678,162.9219,162.0248,162.9219,35895.0
2020-01-13 13:30:00,174.34,174.43,174.17,174.33,8614.0,162.9219,163.006,162.763,162.9126,8614.0
2020-01-13 14:00:00,174.32,174.7,174.27,174.64,15430.0,162.9032,163.2583,162.8565,163.2023,15430.0
2020-01-13 14:30:00,174.67,174.94,174.66,174.77,27173.0,163.2303,163.4826,163.221,163.3238,27173.0
2020-01-13 15:00:00,174.82,174.82,174.3,174.45,11172.0,163.3705,163.3705,162.8845,163.0247,11172.0
2020-01-13 15:30:00,174.42,175.11,174.42,175.11,77104.0,162.9967,163.6415,162.9967,163.6415,77104.0
2020-01-14 09:30:00,175.91,176.28,174.07,174.68,74266.0,164.3891,164.7349,162.6696,163.2396,74266.0
2020-01-14 10:00:00,174.62,175.61,174.62,175.46,68391.0,163.1836,164.1087,163.1836,163.9686,68391.0
2020-01-14 10:30:00,175.44,176.25,175.4,176.0,104696.0,163.9499,164.7068,163.9125,164.4732,104696.0
2020-01-14 11:00:00,176.04,176.34,175.79,175.93,26605.0,164.5106,164.7909,164.277,164.4078,26605.0
2020-01-14 11:30:00,175.88,176.4,175.16,176.39,153409.0,164.3611,164.847,163.6882,164.8377,153409.0
2020-01-14 12:00:00,176.44,177.72,176.22,177.66,41754.0,164.8844,166.0805,164.6788,166.0245,41754.0
2020-01-14 12:30:00,177.79,178.21,177.48,178.02,37686.0,166.146,166.5385,165.8563,166.3609,37686.0
2020-01-14 13:00:00,178.06,178.22,177.77,177.82,15899.0,166.3983,166.5478,166.1273,166.174,15899.0
2020-01-14 13:30:00,177.84,178.04,176.79,176.83,34886.0,166.1927,166.3796,165.2115,165.2488,34886.0
2020-01-14 14:00:00,176.85,177.45,176.18,177.45,29004.0,165.2675,165.8282,164.6414,165.8282,29004.0
2020-01-14 14:30:00,177.33,177.65,177.01,177.22,22895.0,165.7161,166.0151,165.417,165.6133,22895.0
2020-01-14 15:00:00,177.22,177.33,176.66,176.82,30102.0,165.6133,165.7161,165.09,165.2395,30102.0
2020-01-14 15:30:00,176.85,177.59,176.81,177.48,152985.0,165.2675,165.9591,165.2301,165.8563,152985.0
2020-01-15 09:30:00,177.09,177.87,175.88,176.02,42179.0,165.4918,166.2207,164.3611,164.4919,42179.0
2020-01-15 10:00:00,176.0,176.57,175.85,176.35,23427.0,164.4732,165.0059,164.333,164.8003,23427.0
2020-01-15 10:30:00,176.44,177.15,176.37,177.12,53929.0,164.8844,165.5479,164.819,165.5198,53929.0
2020-01-15 11:00:00,177.15,177.56,176.56,177.36,34804.0,165.5479,165.931,164.9965,165.7441,34804.0
2020-01-15 11:30:00,177.54,177.91,177.33,177.65,16080.0,165.9123,166.2581,165.7161,166.0151,16080.0
2020-01-15 12:00:00,177.52,177.61,177.03,177.05,18559.0,165.8936,165.9778,165.4357,165.4544,18559.0
2020-01-15 12:30:00,177.04,177.21,176.49,176.5,16291.0,165.4451,165.604,164.9311,164.9405,16291.0
2020-01-15 13:00:00,176.47,177.32,176.39,177.23,45604.0,164.9124,165.7067,164.8377,165.6226,45604.0
2020-01-15 13:30:00,177.34,177.81,177.06,177.47,21308.0,165.7254,166.1647,165.4638,165.8469,21308.0
2020-01-15 14:00:00,177.57,178.7,177.56,178.64,19206.0,165.9404,166.9964,165.931,166.9403,19206.0
2020-01-15 14:30:00,178.6,178.61,178.23,178.29,36801.0,166.9029,166.9123,166.5571,166.6132,36801.0
2020-01-15 15:00:00,178.31,178.31,177.27,177.52,23624.0,166.6319,166.6319,165.66,165.8936,23624.0
2020-01-15 15:30:00,177.47,178.06,177.06,177.99,150975.0,165.8469,166.3983,165.4638,166.3329,150975.0
2020-01-16 09:30:00,179.51,180.85,179.2,180.82,117902.0,167.7533,169.0056,167.4636,168.9775,117902.0
2020-01-16 10:00:00,180.78,181.61,180.67,181.44,57490.0,168.9401,169.7158,168.8373,169.5569,57490.0
2020-01-16 10:30:00,181.45,181.83,181.15,181.45,98256.0,169.5663,169.9214,169.2859,169.5663,98256.0
2020-01-16 11:00:00,181.55,181.55,179.84,180.12,76008.0,169.6597,169.6597,168.0617,168.3234,76008.0
2020-01-16 11:30:00,180.12,180.45,179.98,180.05,27724.0,168.3234,168.6318,168.1925,168.2579,27724.0
2020-01-16 12:00:00,180.01,180.16,179.84,179.98,25899.0,168.2206,168.3607,168.0617,168.1925,25899.0
2020-01-16 12:30:00,179.95,180.08,179.23,179.34,34782.0,168.1645,168.286,167.4917,167.5944,34782.0
2020-01-16 13:00:00,179.34,179.52,179.01,179.13,22347.0,167.5944,167.7627,167.2861,167.3982,22347.0
2020-01-16 13:30:00,179.1,179.93,179.1,179.64,26209.0,167.3702,168.1458,167.3702,167.8748,26209.0
2020-01-16 14:00:00,179.6,179.83,179.45,179.69,18818.0,167.8374,168.0524,167.6972,167.9215,18818.0
2020-01-16 14:30:00,179.65,180.12,179.49,179.68,28099.0,167.8841,168.3234,167.7346,167.9122,28099.0
2020-01-16 15:00:00,179.64,179.99,179.53,179.74,83870.0,167.8748,168.2019,167.772,167.9683,83870.0
2020-01-16 15:30:00,179.75,180.95,179.71,180.92,148798.0,167.9776,169.099,167.9402,169.071,148798.0
2020-01-17 09:30:00,180.69,180.9,178.23,179.89,217894.0,168.856,169.0523,166.5571,168.1084,217894.0
2020-01-17 10:00:00,179.88,180.15,179.47,179.85,68411.0,168.0991,168.3514,167.7159,168.071,68411.0
2020-01-17 10:30:00,179.91,179.91,178.17,178.36,48568.0,168.1271,168.1271,166.5011,166.6786,48568.0
2020-01-17 11:00:00,178.38,178.72,177.36,177.55,38064.0,166.6973,167.0151,165.7441,165.9217,38064.0
2020-01-17 11:30:00,177.65,178.46,177.65,178.22,36085.0,166.0151,166.7721,166.0151,166.5478,36085.0
2020-01-17 12:00:00,178.17,178.45,178.04,178.16,20036.0,166.5011,166.7627,166.3796,166.4917,20036.0
2020-01-17 12:30:00,178.05,178.3,177.92,178.18,24187.0,166.3889,166.6226,166.2674,166.5104,24187.0
2020-01-17 13:00:00,178.17,178.68,178.06,178.54,40529.0,166.5011,166.9777,166.3983,166.8468,40529.0
2020-01-17 13:30:00,178.56,178.79,178.54,178.58,18082.0,166.8655,167.0805,166.8468,166.8842,18082.0
2020-01-17 14:00:00,178.55,178.58,177.91,177.95,33934.0,166.8562,166.8842,166.2581,166.2955,33934.0
2020-01-17 14:30:00,178.01,178.25,177.72,178.23,50626.0,166.3516,166.5758,166.0805,166.5571,50626.0
2020-01-17 15:00:00,178.23,178.7,178.12,178.68,55421.0,166.5571,166.9964,166.4544,166.9777,55421.0
2020-01-17 15:30:00,178.7,179.19,178.49,178.77,279491.0,166.9964,167.4543,166.8001,167.0618,279491.0
2020-01-21 09:30:00,177.65,179.64,177.56,179.34,187071.0,166.0151,167.8748,165.931,167.5944,187071.0
2020-01-21 10:00:00,179.25,180.05,179.25,179.65,159884.0,167.5103,168.2579,167.5103,167.8841,159884.0
2020-01-21 10:30:00,179.59,180.7,179.19,180.62,71732.0,167.8281,168.8654,167.4543,168.7906,71732.0
2020-01-21 11:00:00,180.6,180.89,180.28,180.5,53737.0,168.7719,169.0429,168.4729,168.6785,53737.0
2020-01-21 11:30:00,180.48,180.61,180.14,180.36,58119.0,168.6598,168.7813,168.3421,168.5476,58119.0
2020-01-21 12:00:00,180.36,180.61,180.29,180.53,26693.0,168.5476,168.7813,168.4822,168.7065,26693.0
2020-01-21 12:30:00,180.51,180.55,180.19,180.41,26162.0,168.6878,168.7252,168.3888,168.5944,26162.0
2020-01-21 13:00:00,180.34,180.34,179.74,180.03,21902.0,168.529,168.529,167.9683,168.2393,21902.0
2020-01-21 13:30:00,180.09,180.09,178.94,179.01,39277.0,168.2953,168.2953,167.2206,167.2861,39277.0
2020-01-21 14:00:00,179.04,179.6,179.02,179.47,43808.0,167.3141,167.8374,167.2954,167.7159,43808.0
2020-01-21 14:30:00,179.48,179.96,179.27,179.92,42604.0,167.7253,168.1738,167.529,168.1365,42604.0
2020-01-21 15:00:00,179.91,180.46,179.9,179.97,62433.0,168.1271,168.6411,168.1178,168.1832,62433.0
2020-01-21 15:30:00,179.93,180.0,178.62,178.78,288914.0,168.1458,168.2112,166.9216,167.0711,288914.0
2020-01-22 09:30:00,179.98,182.0,179.98,181.97,95053.0,168.1925,170.0802,168.1925,170.0522,95053.0
2020-01-22 10:00:00,182.0,182.5,181.59,182.46,36850.0,170.0802,170.5475,169.6971,170.5101,36850.0
2020-01-22 10:30:00,182.42,182.78,182.0,182.0,30663.0,170.4727,170.8092,170.0802,170.0802,30663.0
2020-01-22 11:00:00,182.07,182.69,181.67,182.29,39382.0,170.1457,170.725,169.7719,170.3512,39382.0
2020-01-22 11:30:00,182.33,182.6,181.9,182.03,54763.0,170.3886,170.6409,169.9868,170.1083,54763.0
2020-01-22 12:00:00,181.99,182.05,181.24,181.38,32750.0,170.0709,170.127,169.37,169.5008,32750.0
2020-01-22 12:30:00,181.35,181.72,181.16,181.24,22213.0,169.4728,169.8186,169.2953,169.37,22213.0
2020-01-22 13:00:00,181.2,181.62,180.97,181.53,14652.0,169.3326,169.7251,169.1177,169.641,14652.0
2020-01-22 13:30:00,181.53,182.04,181.43,181.5,23586.0,169.641,170.1176,169.5476,169.613,23586.0
2020-01-22 14:00:00,181.53,181.77,181.41,181.75,51189.0,169.641,169.8653,169.5289,169.8466,51189.0
2020-01-22 14:30:00,181.63,181.71,181.23,181.37,29319.0,169.7345,169.8092,169.3607,169.4915,29319.0
2020-01-22 15:00:00,181.36,181.36,180.47,180.69,29748.0,169.4822,169.4822,168.6504,168.856,29748.0
2020-01-22 15:30:00,180.71,180.76,179.87,180.11,203596.0,168.8747,168.9214,168.0897,168.314,203596.0
2020-01-23 09:30:00,179.82,180.51,179.11,180.18,76802.0,168.043,168.6878,167.3795,168.3794,76802.0
2020-01-23 10:00:00,180.08,180.28,179.33,180.21,39172.0,168.286,168.4729,167.5851,168.4075,39172.0
2020-01-23 10:30:00,180.23,180.67,180.04,180.09,39198.0,168.4262,168.8373,168.2486,168.2953,39198.0
2020-01-23 11:00:00,180.01,180.55,179.75,180.09,48066.0,168.2206,168.7252,167.9776,168.2953,48066.0
2020-01-23 11:30:00,180.15,180.8,180.06,180.8,29165.0,168.3514,168.9588,168.2673,168.9588,29165.0
2020-01-23 12:00:00,180.83,181.53,180.49,181.43,51966.0,168.9869,169.641,168.6691,169.5476,51966.0
2020-01-23 12:30:00,181.42,181.52,180.69,180.75,26551.0,169.5382,169.6317,168.856,168.9121,26551.0
2020-01-23 13:00:00,180.79,181.38,180.43,181.12,30006.0,168.9495,169.5008,168.6131,169.2579,30006.0
2020-01-23 13:30:00,181.19,181.56,181.11,181.48,22755.0,169.3233,169.6691,169.2485,169.5943,22755.0
2020-01-23 14:00:00,181.47,181.93,181.44,181.58,34364.0,169.5849,170.0148,169.5569,169.6877,34364.0
2020-01-23 14:30:00,181.61,181.97,181.5,181.97,23758.0,169.7158,170.0522,169.613,170.0522,23758.0
2020-01-23 15:00:00,181.98,182.3,181.87,182.24,51547.0,170.0615,170.3606,169.9588,170.3045,51547.0
2020-01-23 15:30:00,182.25,182.66,182.02,182.56,189965.0,170.3139,170.697,170.0989,170.6036,189965.0
2020-01-24 09:30:00,183.87,184.5,181.63,181.91,107143.0,171.8278,172.4165,169.7345,169.9961,107143.0
2020-01-24 10:00:00,181.74,182.74,181.38,181.66,61469.0,169.8373,170.7718,169.5008,169.7625,61469.0
2020-01-24 10:30:00,181.67,182.6,181.64,182.57,28234.0,169.7719,170.6409,169.7438,170.6129,28234.0
2020-01-24 11:00:00,182.47,182.8,181.93,182.21,27777.0,170.5195,170.8278,170.0148,170.2765,27777.0
2020-01-24 11:30:00,182.19,182.52,181.85,182.03,24595.0,170.2578,170.5662,169.9401,170.1083,24595.0
2020-01-24 12:00:00,181.78,181.78,180.45,180.87,47709.0,169.8746,169.8746,168.6318,169.0242,47709.0
2020-01-24 12:30:00,180.94,181.89,180.88,181.87,28675.0,169.0897,169.9774,169.0336,169.9588,28675.0
2020-01-24 13:00:00,181.63,181.72,180.58,180.58,21342.0,169.7345,169.8186,168.7532,168.7532,21342.0
2020-01-24 13:30:00,180.53,180.66,179.73,180.22,18599.0,168.7065,168.828,167.9589,168.4168,18599.0
2020-01-24 14:00:00,180.25,180.26,178.52,178.67,28879.0,168.4449,168.4542,166.8282,166.9683,28879.0
2020-01-24 14:30:00,178.72,179.74,178.43,179.74,27552.0,167.0151,167.9683,166.744,167.9683,27552.0
2020-01-24 15:00:00,179.74,180.17,179.47,179.74,36836.0,167.9683,168.3701,167.7159,167.9683,36836.0
2020-01-24 15:30:00,179.83,179.83,178.73,179.4,119360.0,168.0524,168.0524,167.0244,167.6505,119360.0
2020-01-27 09:30:00,174.77,175.23,172.81,174.33,82153.0,163.3238,163.7536,161.4921,162.9126,82153.0
2020-01-27 10:00:00,174.47,174.47,172.45,173.39,47612.0,163.0434,163.0434,161.1557,162.0341,47612.0
2020-01-27 10:30:00,173.36,173.4,171.52,171.8,111173.0,162.0061,162.0435,160.2866,160.5483,111173.0
2020-01-27 11:00:00,171.77,172.02,170.86,171.96,52321.0,160.5202,160.7539,159.6698,160.6978,52321.0
2020-01-27 11:30:00,171.99,172.3,171.44,171.94,76740.0,160.7258,161.0155,160.2118,160.6791,76740.0
2020-01-27 12:00:00,171.85,172.9,171.71,172.67,74406.0,160.595,161.5762,160.4642,161.3613,74406.0
2020-01-27 12:30:00,172.77,172.9,172.37,172.55,49934.0,161.4547,161.5762,161.0809,161.2491,49934.0
2020-01-27 13:00:00,172.51,172.99,172.22,172.92,39264.0,161.2118,161.6603,160.9408,161.5949,39264.0
2020-01-27 13:30:00,172.89,173.11,172.66,172.74,27624.0,161.5669,161.7725,161.3519,161.4267,27624.0
2020-01-27 14:00:00,172.83,172.83,171.26,171.55,64602.0,161.5108,161.5108,160.0436,160.3146,64602.0
2020-01-27 14:30:00,171.53,171.66,170.46,170.82,101610.0,160.296,160.4174,159.296,159.6325,101610.0
2020-01-27 15:00:00,170.77,170.91,169.85,170.5,74795.0,159.5857,159.7166,158.726,159.3334,74795.0
2020-01-27 15:30:00,170.5,170.77,170.14,170.31,236233.0,159.3334,159.5857,158.997,159.1559,236233.0
2020-01-28 09:30:00,172.2,174.14,171.7,173.39,88621.0,160.9221,162.735,160.4548,162.0341,88621.0
2020-01-28 10:00:00,173.25,174.31,173.05,173.86,57177.0,161.9033,162.8939,161.7164,162.4734,57177.0
2020-01-28 10:30:00,173.85,174.86,173.7,174.68,29516.0,162.464,163.4079,162.3238,163.2396,29516.0
2020-01-28 11:00:00,174.65,175.03,174.36,174.94,37758.0,163.2116,163.5667,162.9406,163.4826,37758.0
2020-01-28 11:30:00,175.0,175.47,174.91,175.41,24004.0,163.5387,163.9779,163.4546,163.9218,24004.0
2020-01-28 12:00:00,175.36,176.08,175.23,176.0,15855.0,163.8751,164.548,163.7536,164.4732,15855.0
2020-01-28 12:30:00,175.94,176.2,175.7,175.77,35652.0,164.4171,164.6601,164.1928,164.2583,35652.0
2020-01-28 13:00:00,175.67,175.67,175.2,175.2,21126.0,164.1648,164.1648,163.7256,163.7256,21126.0
2020-01-28 13:30:00,175.2,175.49,175.1,175.36,20681.0,163.7256,163.9966,163.6321,163.8751,20681.0
2020-01-28 14:00:00,175.39,176.0,175.38,176.0,17085.0,163.9031,164.4732,163.8938,164.4732,17085.0
2020-01-28 14:30:00,175.97,176.33,175.94,176.14,20766.0,164.4452,164.7816,164.4171,164.604,20766.0
2020-01-28 15:00:00,176.08,176.32,175.92,176.24,46081.0,164.548,164.7722,164.3984,164.6975,46081.0
2020-01-28 15:30:00,176.23,176.3,175.81,175.93,87993.0,164.6881,164.7535,164.2956,164.4078,87993.0
2020-01-29 09:30:00,176.35,176.94,174.65,174.84,62735.0,164.8003,165.3516,163.2116,163.3892,62735.0
2020-01-29 10:00:00,174.57,174.96,173.76,174.91,46815.0,163.1369,163.5013,162.3799,163.4546,46815.0
2020-01-29 10:30:00,174.92,174.92,173.27,173.27,37668.0,163.4639,163.4639,161.922,161.922,37668.0
2020-01-29 11:00:00,173.5,173.99,173.0,173.63,56433.0,162.1369,162.5948,161.6697,162.2584,56433.0
2020-01-29 11:30:00,173.55,173.74,172.56,173.57,77559.0,162.1837,162.3612,161.2585,162.2023,77559.0
2020-01-29 12:00:00,173.48,173.76,173.19,173.65,49269.0,162.1182,162.3799,161.8472,162.2771,49269.0
2020-01-29 12:30:00,173.71,173.71,172.91,173.0,37710.0,162.3332,162.3332,161.5856,161.6697,37710.0
2020-01-29 13:00:00,173.07,173.73,172.77,173.73,28837.0,161.7351,162.3519,161.4547,162.3519,28837.0
2020-01-29 13:30:00,173.76,173.82,173.08,173.54,13958.0,162.3799,162.436,161.7444,162.1743,13958.0
2020-01-29 14:00:00,173.53,173.94,173.24,173.66,29712.0,162.165,162.5481,161.894,162.2865,29712.0
2020-01-29 14:30:00,173.66,173.88,173.13,173.14,22674.0,162.2865,162.492,161.7912,161.8005,22674.0
2020-01-29 15:00:00,173.19,173.35,172.08,172.57,41297.0,161.8472,161.9968,160.8099,161.2678,41297.0
2020-01-29 15:30:00,172.55,172.78,171.66,171.73,156158.0,161.2491,161.4641,160.4174,160.4829,156158.0
2020-01-30 09:30:00,173.57,175.37,173.02,173.31,222327.0,162.2023,163.8845,161.6884,161.9594,222327.0
2020-01-30 10:00:00,173.39,174.53,171.51,171.79,158649.0,162.0341,163.0995,160.2773,160.5389,158649.0
2020-01-30 10:30:00,171.65,171.83,169.57,169.74,72268.0,160.4081,160.5763,158.4643,158.6232,72268.0
2020-01-30 11:00:00,169.75,171.43,169.75,171.42,75086.0,158.6325,160.2025,158.6325,160.1932,75086.0
2020-01-30 11:30:00,171.47,171.93,171.36,171.56,38902.0,160.2399,160.6698,160.1371,160.324,38902.0
2020-01-30 12:00:00,171.51,171.66,170.65,170.65,25660.0,160.2773,160.4174,159.4736,159.4736,25660.0
2020-01-30 12:30:00,170.53,170.71,169.83,170.21,29448.0,159.3614,159.5297,158.7073,159.0624,29448.0
2020-01-30 13:00:00,170.21,170.6,170.13,170.42,22429.0,159.0624,159.4269,158.9876,159.2586,22429.0
2020-01-30 13:30:00,170.4,170.69,170.22,170.4,15161.0,159.24,159.511,159.0717,159.24,15161.0
2020-01-30 14:00:00,170.44,171.48,170.35,171.32,44314.0,159.2773,160.2492,159.1932,160.0997,44314.0
2020-01-30 14:30:00,171.33,172.23,170.98,171.53,48600.0,160.1091,160.9501,159.782,160.296,48600.0
2020-01-30 15:00:00,171.77,172.38,171.4,172.23,90670.0,160.5202,161.0903,160.1745,160.9501,90670.0
2020-01-30 15:30:00,172.31,173.05,172.11,172.93,129965.0,161.0249,161.7164,160.838,161.6043,129965.0
2020-01-31 09:30:00,171.38,172.75,168.71,169.64,94999.0,160.1558,161.436,157.6606,158.5297,94999.0
2020-01-31 10:00:00,169.57,169.67,168.47,169.17,111726.0,158.4643,158.5578,157.4364,158.0905,111726.0
2020-01-31 10:30:00,169.07,169.65,167.7,167.83,79603.0,157.9971,158.5391,156.7168,156.8383,79603.0
2020-01-31 11:00:00,167.89,168.29,166.82,166.93,48125.0,156.8943,157.2681,155.8944,155.9972,48125.0
2020-01-31 11:30:00,167.01,168.45,166.86,168.38,45379.0,156.072,157.4177,155.9318,157.3523,45379.0
2020-01-31 12:00:00,168.37,168.56,167.32,167.74,31435.0,157.3429,157.5205,156.3617,156.7542,31435.0
2020-01-31 12:30:00,167.71,167.87,167.04,167.5,36219.0,156.7261,156.8757,156.1,156.5299,36219.0
2020-01-31 13:00:00,167.45,168.11,167.39,167.99,27010.0,156.4832,157.0999,156.4271,156.9878,27010.0
2020-01-31 13:30:00,167.98,168.17,167.44,168.04,62963.0,156.9785,157.156,156.4738,157.0345,62963.0
2020-01-31 14:00:00,168.11,168.26,167.44,167.53,51824.0,157.0999,157.2401,156.4738,156.5579,51824.0
2020-01-31 14:30:00,167.53,167.83,166.63,166.66,68161.0,156.5579,156.8383,155.7169,155.7449,68161.0
2020-01-31 15:00:00,166.65,166.79,165.8,165.88,62210.0,155.7356,155.8664,154.9412,155.016,62210.0
2020-01-31 15:30:00,165.89,166.14,165.25,165.73,190204.0,155.0253,155.259,154.4272,154.8758,190204.0
2020-02-03 09:30:00,167.36,169.58,167.01,169.24,128440.0,156.3991,158.4737,156.072,158.1559,128440.0
2020-02-03 10:00:00,169.3,170.29,169.15,170.04,67565.0,158.212,159.1372,158.0718,158.9035,67565.0
2020-02-03 10:30:00,169.97,170.65,169.72,169.83,71923.0,158.8381,159.4736,158.6045,158.7073,71923.0
2020-02-03 11:00:00,169.81,170.08,169.23,169.3,32504.0,158.6886,158.9409,158.1466,158.212,32504.0
2020-02-03 11:30:00,169.28,169.51,168.99,169.5,31000.0,158.1933,158.4082,157.9223,158.3989,31000.0
2020-02-03 12:00:00,169.53,169.91,168.96,169.78,30623.0,158.4269,158.7821,157.8943,158.6606,30623.0
2020-02-03 12:30:00,169.8,170.32,169.56,170.21,21894.0,158.6793,159.1652,158.455,159.0624,21894.0
2020-02-03 13:00:00,170.25,170.59,170.09,170.2,40912.0,159.0998,159.4175,158.9503,159.0531,40912.0
2020-02-03 13:30:00,170.17,170.47,170.0,170.33,27568.0,159.025,159.3054,158.8662,159.1745,27568.0
2020-02-03 14:00:00,170.34,170.39,169.65,169.82,22741.0,159.1839,159.2306,158.5391,158.6979,22741.0
2020-02-03 14:30:00,169.8,170.0,169.55,169.85,26216.0,158.6793,158.8662,158.4456,158.726,26216.0
2020-02-03 15:00:00,169.9,170.14,169.55,169.85,56819.0,158.7727,158.997,158.4456,158.726,56819.0
2020-02-03 15:30:00,169.91,170.12,169.54,169.95,161026.0,158.7821,158.9783,158.4363,158.8194,161026.0
2020-02-04 09:30:00,174.33,176.63,173.84,175.9,188044.0,162.9126,165.0619,162.4547,164.3797,188044.0
2020-02-04 10:00:00,175.93,176.96,175.54,176.86,88328.0,164.4078,165.3703,164.0433,165.2769,88328.0
2020-02-04 10:30:00,176.87,177.43,176.38,176.47,65440.0,165.2862,165.8095,164.8283,164.9124,65440.0
2020-02-04 11:00:00,176.55,177.11,176.04,177.1,49734.0,164.9872,165.5105,164.5106,165.5012,49734.0
2020-02-04 11:30:00,177.12,178.0,176.95,177.04,52830.0,165.5198,166.3422,165.361,165.4451,52830.0
2020-02-04 12:00:00,177.03,177.35,177.0,177.16,51925.0,165.4357,165.7348,165.4077,165.5572,51925.0
2020-02-04 12:30:00,177.11,177.27,176.93,177.23,40069.0,165.5105,165.66,165.3423,165.6226,40069.0
2020-02-04 13:00:00,177.27,177.28,176.72,177.17,30141.0,165.66,165.6694,165.146,165.5666,30141.0
2020-02-04 13:30:00,177.17,177.38,177.07,177.13,36346.0,165.5666,165.7628,165.4731,165.5292,36346.0
2020-02-04 14:00:00,177.18,177.69,177.11,177.61,33991.0,165.5759,166.0525,165.5105,165.9778,33991.0
2020-02-04 14:30:00,177.59,178.47,177.53,178.08,56493.0,165.9591,166.7814,165.903,166.417,56493.0
2020-02-04 15:00:00,178.07,178.14,177.49,177.81,102182.0,166.4076,166.473,165.8656,166.1647,102182.0
2020-02-04 15:30:00,177.78,178.8,177.45,178.8,236678.0,166.1366,167.0898,165.8282,167.0898,236678.0
2020-02-05 09:30:00,175.74,177.79,169.91,174.67,387455.0,164.2302,166.146,158.7821,163.2303,387455.0
2020-02-05 10:00:00,174.55,175.22,169.75,171.57,221015.0,163.1182,163.7443,158.6325,160.3333,221015.0
2020-02-05 10:30:00,171.4,173.75,171.08,173.13,157718.0,160.1745,162.3706,159.8754,161.7912,157718.0
2020-02-05 11:00:00,173.02,173.51,170.14,170.2,135937.0,161.6884,162.1463,158.997,159.0531,135937.0
2020-02-05 11:30:00,170.22,171.67,170.11,170.69,161023.0,159.0717,160.4268,158.969,159.511,161023.0
2020-02-05 12:00:00,170.69,172.38,170.1,171.99,141300.0,159.511,161.0903,158.9596,160.7258,141300.0
2020-02-05 12:30:00,172.0,172.32,171.61,172.19,117144.0,160.7352,161.0342,160.3707,160.9127,117144.0
2020-02-05 13:00:00,172.15,173.1,171.64,172.02,65651.0,160.8753,161.7631,160.3987,160.7539,65651.0
2020-02-05 13:30:00,171.98,172.46,170.49,170.49,115503.0,160.7165,161.165,159.3241,159.3241,115503.0
2020-02-05 14:00:00,170.5,170.51,168.8,170.25,195779.0,159.3334,159.3428,157.7447,159.0998,195779.0
2020-02-05 14:30:00,170.28,171.28,169.52,170.92,82603.0,159.1278,160.0623,158.4176,159.7259,82603.0
2020-02-05 15:00:00,170.91,171.42,170.76,171.36,115923.0,159.7166,160.1932,159.5764,160.1371,115923.0
2020-02-05 15:30:00,171.38,171.7,170.8,171.36,322412.0,160.1558,160.4548,159.6138,160.1371,322412.0
2020-02-06 09:30:00,171.43,172.5,170.15,171.33,118677.0,160.2025,161.2024,159.0063,160.1091,118677.0
2020-02-06 10:00:00,171.39,172.87,171.35,171.87,117670.0,160.1651,161.5482,160.1277,160.6137,117670.0
2020-02-06 10:30:00,171.79,172.27,171.4,171.64,82693.0,160.5389,160.9875,160.1745,160.3987,82693.0
2020-02-06 11:00:00,171.63,172.39,171.42,172.34,55833.0,160.3894,161.0996,160.1932,161.0529,55833.0
2020-02-06 11:30:00,172.29,172.69,172.18,172.25,83316.0,161.0062,161.38,160.9034,160.9688,83316.0
2020-02-06 12:00:00,172.22,172.46,171.82,172.27,133448.0,160.9408,161.165,160.567,160.9875,133448.0
2020-02-06 12:30:00,172.2,173.27,172.08,173.22,33450.0,160.9221,161.922,160.8099,161.8753,33450.0
2020-02-06 13:00:00,173.24,173.39,171.91,171.93,74344.0,161.894,162.0341,160.6511,160.6698,74344.0
2020-02-06 13:30:00,172.01,172.11,171.79,172.02,24845.0,160.7445,160.838,160.5389,160.7539,24845.0
2020-02-06 14:00:00,171.99,172.22,171.55,171.96,38334.0,160.7258,160.9408,160.3146,160.6978,38334.0
2020-02-06 14:30:00,171.98,172.11,171.62,171.65,28256.0,160.7165,160.838,160.3801,160.4081,28256.0
2020-02-06 15:00:00,171.65,171.68,171.18,171.28,38556.0,160.4081,160.4361,159.9689,160.0623,38556.0
2020-02-06 15:30:00,171.28,171.85,171.2,171.78,104146.0,160.0623,160.595,159.9876,160.5296,104146.0
2020-02-07 09:30:00,170.71,171.27,168.65,168.77,123189.0,159.5297,160.053,157.6046,157.7167,123189.0
2020-02-07 10:00:00,169.03,169.03,167.72,168.21,47487.0,157.9597,157.9597,156.7355,157.1934,47487.0
2020-02-07 10:30:00,168.25,169.07,168.2,168.76,46572.0,157.2308,157.9971,157.184,157.7074,46572.0
2020-02-07 11:00:00,168.67,168.89,168.15,168.61,58882.0,157.6233,157.8289,157.1373,157.5672,58882.0
2020-02-07 11:30:00,168.54,168.8,167.77,167.82,38553.0,157.5018,157.7447,156.7822,156.8289,38553.0
2020-02-07 12:00:00,168.02,168.02,167.47,167.71,45906.0,157.0158,157.0158,156.5019,156.7261,45906.0
2020-02-07 12:30:00,167.72,167.87,167.57,167.78,39175.0,156.7355,156.8757,156.5953,156.7916,39175.0
2020-02-07 13:00:00,167.74,167.74,167.15,167.22,35346.0,156.7542,156.7542,156.2028,156.2682,35346.0
2020-02-07 13:30:00,167.22,167.52,166.43,166.55,53963.0,156.2682,156.5486,155.53,155.6421,53963.0
2020-02-07 14:00:00,166.63,166.65,165.67,165.85,58209.0,155.7169,155.7356,154.8197,154.988,58209.0
2020-02-07 14:30:00,165.89,166.18,165.61,165.92,34156.0,155.0253,155.2963,154.7637,155.0534,34156.0
2020-02-07 15:00:00,165.97,166.08,165.56,165.56,56704.0,155.1001,155.2029,154.7169,154.7169,56704.0
2020-02-07 15:30:00,165.57,165.73,164.76,165.1,270629.0,154.7263,154.8758,153.9693,154.2871,270629.0
2020-02-10 09:30:00,164.1,167.05,164.08,166.01,209033.0,153.3526,156.1094,153.3339,155.1375,209033.0
2020-02-10 10:00:00,166.0,166.24,165.37,165.95,43103.0,155.1281,155.3524,154.5394,155.0814,43103.0
2020-02-10 10:30:00,165.89,166.25,165.54,166.2,65918.0,155.0253,155.3618,154.6983,155.315,65918.0
2020-02-10 11:00:00,166.26,166.95,165.88,166.9,63059.0,155.3711,156.0159,155.016,155.9692,63059.0
2020-02-10 11:30:00,167.0,167.82,166.55,167.64,163119.0,156.0626,156.8289,155.6421,156.6607,163119.0
2020-02-10 12:00:00,167.63,167.79,167.22,167.35,21908.0,156.6514,156.8009,156.2682,156.3897,21908.0
2020-02-10 12:30:00,167.36,167.45,167.02,167.11,12996.0,156.3991,156.4832,156.0813,156.1654,12996.0
2020-02-10 13:00:00,167.09,167.38,166.88,167.03,29930.0,156.1467,156.4177,155.9505,156.0907,29930.0
2020-02-10 13:30:00,167.07,167.31,166.9,166.98,28612.0,156.1281,156.3523,155.9692,156.0439,28612.0
2020-02-10 14:00:00,166.98,167.54,166.86,167.18,59383.0,156.0439,156.5673,155.9318,156.2308,59383.0
2020-02-10 14:30:00,167.19,167.49,166.86,167.44,107820.0,156.2402,156.5205,155.9318,156.4738,107820.0
2020-02-10 15:00:00,167.5,168.68,167.33,168.43,128037.0,156.5299,157.6326,156.371,157.399,128037.0
2020-02-10 15:30:00,168.49,169.01,168.23,169.01,147872.0,157.4551,157.941,157.2121,157.941,147872.0
2020-02-11 09:30:00,169.21,171.17,168.33,170.53,123426.0,158.1279,159.9595,157.3055,159.3614,123426.0
2020-02-11 10:00:00,170.62,172.3,170.53,171.67,55084.0,159.4456,161.0155,159.3614,160.4268,55084.0
2020-02-11 10:30:00,171.77,172.14,171.53,172.09,56710.0,160.5202,160.866,160.296,160.8193,56710.0
2020-02-11 11:00:00,172.04,172.28,171.75,172.05,30050.0,160.7726,160.9968,160.5015,160.7819,30050.0
2020-02-11 11:30:00,172.0,172.0,171.34,171.95,67215.0,160.7352,160.7352,160.1184,160.6884,67215.0
2020-02-11 12:00:00,171.96,172.44,171.83,172.01,31516.0,160.6978,161.1464,160.5763,160.7445,31516.0
2020-02-11 12:30:00,172.02,172.32,171.77,172.32,32383.0,160.7539,161.0342,160.5202,161.0342,32383.0
2020-02-11 13:00:00,172.37,172.87,172.14,172.69,34414.0,161.0809,161.5482,160.866,161.38,34414.0
2020-02-11 13:30:00,172.72,172.83,171.77,172.01,46579.0,161.408,161.5108,160.5202,160.7445,46579.0
2020-02-11 14:00:00,172.01,172.39,171.61,172.39,56541.0,160.7445,161.0996,160.3707,161.0996,56541.0
2020-02-11 14:30:00,172.41,173.01,172.31,172.59,36395.0,161.1183,161.679,161.0249,161.2865,36395.0
2020-02-11 15:00:00,172.66,172.86,171.81,172.23,43432.0,161.3519,161.5388,160.5576,160.9501,43432.0
2020-02-11 15:30:00,172.21,173.53,172.2,173.04,199892.0,160.9314,162.165,160.9221,161.7071,199892.0
2020-02-12 09:30:00,174.1,176.21,173.85,176.21,98639.0,162.6976,164.6694,162.464,164.6694,98639.0
2020-02-12 10:00:00,176.18,176.46,175.01,175.01,56253.0,164.6414,164.9031,163.548,163.548,56253.0
2020-02-12 10:30:00,174.99,175.27,174.5,174.53,19499.0,163.5293,163.791,163.0714,163.0995,19499.0
2020-02-12 11:00:00,174.63,175.18,174.4,174.52,24673.0,163.1929,163.7069,162.978,163.0901,24673.0
2020-02-12 11:30:00,174.5,174.85,174.45,174.52,15069.0,163.0714,163.3985,163.0247,163.0901,15069.0
2020-02-12 12:00:00,174.52,174.86,174.13,174.83,18331.0,163.0901,163.4079,162.7257,163.3798,18331.0
2020-02-12 12:30:00,174.9,175.17,174.62,174.68,72225.0,163.4452,163.6976,163.1836,163.2396,72225.0
2020-02-12 13:00:00,174.64,174.77,174.39,174.68,16915.0,163.2023,163.3238,162.9686,163.2396,16915.0
2020-02-12 13:30:00,174.61,174.95,174.52,174.58,8209.0,163.1742,163.492,163.0901,163.1462,8209.0
2020-02-12 14:00:00,174.64,175.22,174.56,175.22,13273.0,163.2023,163.7443,163.1275,163.7443,13273.0
2020-02-12 14:30:00,175.19,175.46,175.11,175.28,22823.0,163.7162,163.9686,163.6415,163.8004,22823.0
2020-02-12 15:00:00,175.32,175.47,174.99,175.42,33347.0,163.8377,163.9779,163.5293,163.9312,33347.0
2020-02-12 15:30:00,175.41,176.09,175.31,176.05,144079.0,163.9218,164.5573,163.8284,164.5199,144079.0
2020-02-13 09:30:00,175.68,177.2,174.91,175.55,97721.0,164.1742,165.5946,163.4546,164.0527,97721.0
2020-02-13 10:00:00,175.7,176.84,175.29,176.84,43830.0,164.1928,165.2582,163.8097,165.2582,43830.0
2020-02-13 10:30:00,176.86,178.0,176.67,177.98,47436.0,165.2769,166.3422,165.0993,166.3235,47436.0
2020-02-13 11:00:00,177.98,179.45,177.91,179.3,50798.0,166.3235,167.6972,166.2581,167.5571,50798.0
2020-02-13 11:30:00,179.32,179.76,178.89,179.25,74211.0,167.5758,167.9869,167.1739,167.5103,74211.0
2020-02-13 12:00:00,179.25,180.08,179.19,179.75,43215.0,167.5103,168.286,167.4543,167.9776,43215.0
2020-02-13 12:30:00,179.79,179.91,178.3,178.38,30795.0,168.015,168.1271,166.6226,166.6973,30795.0
2020-02-13 13:00:00,178.38,178.74,178.11,178.39,31759.0,166.6973,167.0337,166.445,166.7067,31759.0
2020-02-13 13:30:00,178.44,179.13,178.05,178.68,21791.0,166.7534,167.3982,166.3889,166.9777,21791.0
2020-02-13 14:00:00,178.67,178.76,178.28,178.5,28392.0,166.9683,167.0524,166.6039,166.8095,28392.0
2020-02-13 14:30:00,178.56,178.84,178.16,178.45,28855.0,166.8655,167.1272,166.4917,166.7627,28855.0
2020-02-13 15:00:00,178.57,178.63,177.65,178.09,31130.0,166.8749,166.9309,166.0151,166.4263,31130.0
2020-02-13 15:30:00,178.12,179.01,177.55,178.73,165585.0,166.4544,167.2861,165.9217,167.0244,165585.0
2020-02-14 09:30:00,179.12,179.76,177.0,177.37,61723.0,167.3889,167.9869,165.4077,165.7535,61723.0
2020-02-14 10:00:00,177.29,177.68,176.49,177.58,52930.0,165.6787,166.0432,164.9311,165.9497,52930.0
2020-02-14 10:30:00,177.64,178.83,177.44,178.77,28660.0,166.0058,167.1179,165.8189,167.0618,28660.0
2020-02-14 11:00:00,178.84,178.84,178.33,178.55,25208.0,167.1272,167.1272,166.6506,166.8562,25208.0
2020-02-14 11:30:00,178.55,178.58,178.05,178.31,17607.0,166.8562,166.8842,166.3889,166.6319,17607.0
2020-02-14 12:00:00,178.24,178.38,177.68,178.02,20565.0,166.5665,166.6973,166.0432,166.3609,20565.0
2020-02-14 12:30:00,178.02,178.18,177.64,177.8,17720.0,166.3609,166.5104,166.0058,166.1553,17720.0
2020-02-14 13:00:00,177.81,177.89,177.16,177.16,42311.0,166.1647,166.2394,165.5572,165.5572,42311.0
2020-02-14 13:30:00,177.16,177.4,176.01,176.07,30329.0,165.5572,165.7815,164.4825,164.5386,30329.0
2020-02-14 14:00:00,176.02,176.41,175.34,175.69,43312.0,164.4919,164.8563,163.8564,164.1835,43312.0
2020-02-14 14:30:00,175.67,175.87,175.4,175.65,28054.0,164.1648,164.3517,163.9125,164.1461,28054.0
2020-02-14 15:00:00,175.64,175.73,174.89,174.97,40409.0,164.1368,164.2209,163.4359,163.5107,40409.0
2020-02-14 15:30:00,174.98,176.35,174.89,176.27,104801.0,163.52,164.8003,163.4359,164.7255,104801.0
2020-02-18 09:30:00,167.0,170.87,166.67,168.26,258012.0,156.0626,159.6792,155.7542,157.2401,258012.0
2020-02-18 10:00:00,168.43,172.0,167.76,169.44,218480.0,157.399,160.7352,156.7729,158.3428,218480.0
2020-02-18 10:30:00,169.57,170.4,169.3,170.0,79096.0,158.4643,159.24,158.212,158.8662,79096.0
2020-02-18 11:00:00,169.96,170.6,169.07,169.09,49266.0,158.8288,159.4269,157.9971,158.0158,49266.0
2020-02-18 11:30:00,169.17,169.34,168.5,168.64,46138.0,158.0905,158.2494,157.4644,157.5952,46138.0
2020-02-18 12:00:00,168.58,169.01,168.49,168.71,43685.0,157.5392,157.941,157.4551,157.6606,43685.0
2020-02-18 12:30:00,168.71,169.23,168.68,169.0,59816.0,157.6606,158.1466,157.6326,157.9316,59816.0
2020-02-18 13:00:00,169.03,169.2,168.82,169.01,79925.0,157.9597,158.1186,157.7634,157.941,79925.0
2020-02-18 13:30:00,169.01,169.29,168.63,169.25,72937.0,157.941,158.2027,157.5859,158.1653,72937.0
2020-02-18 14:00:00,169.3,169.7,168.5,169.2,59154.0,158.212,158.5858,157.4644,158.1186,59154.0
2020-02-18 14:30:00,169.27,169.38,168.88,169.28,47233.0,158.184,158.2868,157.8195,158.1933,47233.0
2020-02-18 15:00:00,169.28,169.63,168.78,169.03,52039.0,158.1933,158.5204,157.7261,157.9597,52039.0
2020-02-18 15:30:00,169.02,169.72,168.89,169.31,130394.0,157.9503,158.6045,157.8289,158.2213,130394.0
2020-02-19 09:30:00,172.21,174.63,171.0,173.42,93676.0,160.9314,163.1929,159.8007,162.0622,93676.0
2020-02-19 10:00:00,173.56,173.96,172.65,173.46,47878.0,162.193,162.5668,161.3426,162.0995,47878.0
2020-02-19 10:30:00,173.5,173.58,172.92,173.43,20750.0,162.1369,162.2117,161.5949,162.0715,20750.0
2020-02-19 11:00:00,173.37,173.74,173.31,173.62,35882.0,162.0154,162.3612,161.9594,162.2491,35882.0
2020-02-19 11:30:00,173.73,174.51,173.5,174.23,42815.0,162.3519,163.0808,162.1369,162.8191,42815.0
2020-02-19 12:00:00,174.16,174.63,174.04,174.4,28257.0,162.7537,163.1929,162.6416,162.978,28257.0
2020-02-19 12:30:00,174.32,174.82,174.03,174.03,25261.0,162.9032,163.3705,162.6322,162.6322,25261.0
2020-02-19 13:00:00,173.94,174.05,173.08,173.15,23486.0,162.5481,162.6509,161.7444,161.8099,23486.0
2020-02-19 13:30:00,173.12,173.19,172.5,172.55,61513.0,161.7818,161.8472,161.2024,161.2491,61513.0
2020-02-19 14:00:00,172.55,173.28,172.47,173.2,29581.0,161.2491,161.9313,161.1744,161.8566,29581.0
2020-02-19 14:30:00,173.26,173.26,172.7,172.7,42091.0,161.9126,161.9126,161.3893,161.3893,42091.0
2020-02-19 15:00:00,172.69,172.85,172.11,172.51,50805.0,161.38,161.5295,160.838,161.2118,50805.0
2020-02-19 15:30:00,172.53,173.08,172.45,172.97,104518.0,161.2305,161.7444,161.1557,161.6416,104518.0
2020-02-20 09:30:00,171.74,172.42,170.07,171.31,47611.0,161.3076,161.9463,159.7391,160.9037,47611.0
2020-02-20 10:00:00,171.32,172.01,170.7,170.71,28444.0,160.9131,161.5612,160.3308,160.3402,28444.0
2020-02-20 10:30:00,170.75,171.03,170.28,170.44,94483.0,160.3777,160.6407,159.9363,160.0866,94483.0
2020-02-20 11:00:00,170.39,170.46,167.61,167.61,77752.0,160.0396,160.1054,157.4285,157.4285,77752.0
2020-02-20 11:30:00,167.61,167.75,165.67,166.62,149337.0,157.4285,157.56,155.6063,156.4986,149337.0
2020-02-20 12:00:00,166.62,167.35,166.33,167.02,65505.0,156.4986,157.1843,156.2262,156.8743,65505.0
2020-02-20 12:30:00,167.06,167.96,166.87,167.84,38213.0,156.9119,157.7572,156.7334,157.6445,38213.0
2020-02-20 13:00:00,167.79,168.54,167.55,168.4,25823.0,157.5976,158.302,157.3721,158.1705,25823.0
2020-02-20 13:30:00,168.38,168.86,168.2,168.47,53418.0,158.1517,158.6026,157.9826,158.2362,53418.0
2020-02-20 14:00:00,168.62,169.55,168.58,168.81,28165.0,158.3771,159.2506,158.3396,158.5556,28165.0
2020-02-20 14:30:00,168.9,169.0,168.07,168.28,60459.0,158.6401,158.7341,157.8605,158.0578,60459.0
2020-02-20 15:00:00,168.23,168.26,167.6,167.72,87801.0,158.0108,158.039,157.4191,157.5318,87801.0
2020-02-20 15:30:00,167.74,168.21,167.2,167.26,311456.0,157.5506,157.992,157.0434,157.0997,311456.0
2020-02-21 09:30:00,165.67,166.25,162.26,162.33,168921.0,155.6063,156.1511,152.4035,152.4692,168921.0
2020-02-21 10:00:00,162.33,163.34,162.03,162.99,110342.0,152.4692,153.4179,152.1874,153.0891,110342.0
2020-02-21 10:30:00,162.9,163.66,161.96,163.53,57401.0,153.0046,153.7184,152.1217,153.5963,57401.0
2020-02-21 11:00:00,163.52,164.44,163.2,164.43,91255.0,153.5869,154.451,153.2864,154.4417,91255.0
2020-02-21 11:30:00,164.44,164.76,164.26,164.26,40583.0,154.451,154.7516,154.282,154.282,40583.0
2020-02-21 12:00:00,164.34,164.72,163.9,163.95,34632.0,154.3571,154.714,153.9439,153.9908,34632.0
2020-02-21 12:30:00,163.96,164.07,163.04,163.44,32497.0,154.0002,154.1035,153.1361,153.5118,32497.0
2020-02-21 13:00:00,163.31,163.67,162.84,162.9,21247.0,153.3897,153.7278,152.9482,153.0046,21247.0
2020-02-21 13:30:00,162.85,163.36,162.25,162.82,39313.0,152.9576,153.4367,152.3941,152.9295,39313.0
2020-02-21 14:00:00,162.77,163.17,162.05,162.48,27295.0,152.8825,153.2582,152.2062,152.6101,27295.0
2020-02-21 14:30:00,162.41,162.9,162.26,162.7,27160.0,152.5444,153.0046,152.4035,152.8167,27160.0
2020-02-21 15:00:00,162.84,162.84,162.25,162.63,33786.0,152.9482,152.9482,152.3941,152.751,33786.0
2020-02-21 15:30:00,162.57,162.78,160.81,161.11,456673.0,152.6946,152.8919,151.0416,151.3233,456673.0
2020-02-24 09:30:00,154.75,156.37,152.9,155.0,228837.0,145.3497,146.8713,143.6121,145.5845,228837.0
2020-02-24 10:00:00,154.92,156.87,154.81,155.74,202569.0,145.5093,147.3409,145.406,146.2795,202569.0
2020-02-24 10:30:00,155.67,156.8,155.26,156.51,86425.0,146.2138,147.2751,145.8287,147.0028,86425.0
2020-02-24 11:00:00,156.47,156.59,155.73,156.12,139417.0,146.9652,147.0779,146.2701,146.6365,139417.0
2020-02-24 11:30:00,156.2,156.44,155.06,155.99,146082.0,146.7116,146.937,145.6408,146.5143,146082.0
2020-02-24 12:00:00,155.88,155.9,154.79,155.49,73917.0,146.411,146.4298,145.3872,146.0447,73917.0
2020-02-24 12:30:00,155.43,156.03,155.19,155.47,36816.0,145.9884,146.5519,145.7629,146.0259,36816.0
2020-02-24 13:00:00,155.38,155.95,155.1,155.95,59485.0,145.9414,146.4768,145.6784,146.4768,59485.0
2020-02-24 13:30:00,155.92,156.29,155.61,156.08,52986.0,146.4486,146.7961,146.1574,146.5989,52986.0
2020-02-24 14:00:00,155.99,156.43,155.21,156.18,51784.0,146.5143,146.9276,145.7817,146.6928,51784.0
2020-02-24 14:30:00,156.24,156.31,155.72,156.0,67556.0,146.7492,146.8149,146.2607,146.5237,67556.0
2020-02-24 15:00:00,156.0,156.24,155.12,155.72,176873.0,146.5237,146.7492,145.6972,146.2607,176873.0
2020-02-24 15:30:00,155.7,155.7,153.64,153.72,289074.0,146.242,146.242,144.3071,144.3822,289074.0
2020-02-25 09:30:00,155.28,155.99,151.8,152.52,119536.0,145.8475,146.5143,142.5789,143.2551,119536.0
2020-02-25 10:00:00,152.34,152.92,150.76,151.08,60833.0,143.0861,143.6308,141.602,141.9026,60833.0
2020-02-25 10:30:00,151.07,151.31,148.83,150.4,110676.0,141.8932,142.1186,139.7893,141.2639,110676.0
2020-02-25 11:00:00,150.4,150.6,148.82,150.22,104947.0,141.2639,141.4518,139.7799,141.0948,104947.0
2020-02-25 11:30:00,150.21,151.35,149.96,150.93,74589.0,141.0855,142.1562,140.8506,141.7617,74589.0
2020-02-25 12:00:00,151.0,151.28,150.3,150.92,58398.0,141.8275,142.0905,141.17,141.7523,58398.0
2020-02-25 12:30:00,150.9,151.54,150.44,150.72,42177.0,141.7335,142.3347,141.3015,141.5645,42177.0
2020-02-25 13:00:00,150.69,151.16,149.92,150.4,61068.0,141.5363,141.9777,140.8131,141.2639,61068.0
2020-02-25 13:30:00,150.36,150.58,149.27,149.27,49615.0,141.2263,141.433,140.2026,140.2026,49615.0
2020-02-25 14:00:00,149.26,149.46,147.7,147.85,66640.0,140.1932,140.381,138.7279,138.8688,66640.0
2020-02-25 14:30:00,147.93,149.77,147.53,149.63,93507.0,138.944,140.6722,138.5683,140.5407,93507.0
2020-02-25 15:00:00,149.67,150.66,148.77,148.9,86211.0,140.5783,141.5081,139.7329,139.855,86211.0
2020-02-25 15:30:00,148.84,148.9,147.07,147.38,390638.0,139.7987,139.855,138.1362,138.4274,390638.0
2020-02-26 09:30:00,149.0,149.51,146.22,149.08,194434.0,139.949,140.428,137.3378,140.0241,194434.0
2020-02-26 10:00:00,149.14,149.61,148.08,149.3,78552.0,140.0805,140.5219,139.0848,140.2307,78552.0
2020-02-26 10:30:00,149.24,150.28,148.92,149.6,99412.0,140.1744,141.1512,139.8738,140.5125,99412.0
2020-02-26 11:00:00,149.6,150.65,149.32,150.5,73303.0,140.5125,141.4987,140.2495,141.3578,73303.0
2020-02-26 11:30:00,150.47,150.47,148.8,148.8,61398.0,141.3297,141.3297,139.7611,139.7611,61398.0
2020-02-26 12:00:00,148.83,149.06,147.5,148.56,39860.0,139.7893,140.0053,138.5401,139.5357,39860.0
2020-02-26 12:30:00,148.71,149.09,148.37,148.76,40813.0,139.6766,140.0335,139.3572,139.7235,40813.0
2020-02-26 13:00:00,148.69,149.02,148.0,148.78,43963.0,139.6578,139.9677,139.0097,139.7423,43963.0
2020-02-26 13:30:00,148.69,148.69,146.76,147.3,51424.0,139.6578,139.6578,137.845,138.3522,51424.0
2020-02-26 14:00:00,147.36,148.28,147.16,147.45,28056.0,138.4086,139.2727,138.2207,138.4931,28056.0
2020-02-26 14:30:00,147.55,148.21,147.22,147.47,33577.0,138.587,139.2069,138.2771,138.5119,33577.0
2020-02-26 15:00:00,147.53,148.5,147.39,147.9,44785.0,138.5683,139.4793,138.4368,138.9158,44785.0
2020-02-26 15:30:00,147.91,148.11,146.88,147.35,274657.0,138.9252,139.113,137.9577,138.3992,274657.0
2020-02-27 09:30:00,142.92,145.32,142.34,144.73,202571.0,134.2383,136.4925,133.6935,135.9383,202571.0
2020-02-27 10:00:00,144.72,145.24,143.26,143.41,191915.0,135.9289,136.4174,134.5576,134.6985,191915.0
2020-02-27 10:30:00,143.41,144.07,142.27,144.07,102682.0,134.6985,135.3184,133.6278,135.3184,102682.0
2020-02-27 11:00:00,144.07,145.59,143.57,144.32,152434.0,135.3184,136.7461,134.8488,135.5532,152434.0
2020-02-27 11:30:00,144.25,145.98,144.19,145.85,414579.0,135.4875,137.1124,135.4311,136.9903,414579.0
2020-02-27 12:00:00,145.69,146.54,144.98,146.44,102032.0,136.84,137.6384,136.1732,137.5445,102032.0
2020-02-27 12:30:00,146.36,147.73,146.17,146.68,71148.0,137.4693,138.7561,137.2909,137.7699,71148.0
2020-02-27 13:00:00,146.67,147.89,146.54,146.83,69626.0,137.7605,138.9064,137.6384,137.9108,69626.0
2020-02-27 13:30:00,146.83,147.83,145.96,146.93,113808.0,137.9108,138.85,137.0936,138.0047,113808.0
2020-02-27 14:00:00,146.94,147.82,146.66,147.71,79493.0,138.0141,138.8406,137.7511,138.7373,79493.0
2020-02-27 14:30:00,147.69,148.24,147.11,147.48,129290.0,138.7185,139.2351,138.1738,138.5213,129290.0
2020-02-27 15:00:00,147.56,148.38,147.27,147.38,138812.0,138.5964,139.3666,138.324,138.4274,138812.0
2020-02-27 15:30:00,147.36,148.27,147.09,147.99,719623.0,138.4086,139.2633,138.155,139.0003,719623.0
2020-02-28 09:30:00,142.16,146.11,142.0,144.74,317406.0,133.5245,137.2345,133.3742,135.9477,317406.0
2020-02-28 10:00:00,144.66,146.69,143.95,145.14,181275.0,135.8726,137.7793,135.2057,136.3234,181275.0
2020-02-28 10:30:00,144.98,147.62,144.84,147.61,135163.0,136.1732,138.6528,136.0417,138.6434,135163.0
2020-02-28 11:00:00,147.42,148.26,145.54,148.26,117054.0,138.4649,139.2539,136.6991,139.2539,117054.0
2020-02-28 11:30:00,148.48,151.48,148.1,151.34,232797.0,139.4605,142.2783,139.1036,142.1468,232797.0
2020-02-28 12:00:00,151.12,151.46,149.53,151.37,158505.0,141.9402,142.2595,140.4468,142.175,158505.0
2020-02-28 12:30:00,151.6,152.25,150.53,151.58,100527.0,142.391,143.0015,141.386,142.3722,100527.0
2020-02-28 13:00:00,151.62,152.11,150.41,150.55,87030.0,142.4098,142.87,141.2733,141.4048,87030.0
2020-02-28 13:30:00,150.4,150.57,149.12,149.7,131573.0,141.2639,141.4236,140.0617,140.6064,131573.0
2020-02-28 14:00:00,149.62,150.74,148.66,150.35,79977.0,140.5313,141.5833,139.6296,141.217,79977.0
2020-02-28 14:30:00,150.32,151.72,149.63,149.92,141207.0,141.1888,142.5037,140.5407,140.8131,141207.0
2020-02-28 15:00:00,149.92,150.98,148.57,149.94,186825.0,140.8131,141.8087,139.5451,140.8319,186825.0
2020-02-28 15:30:00,149.99,153.93,149.91,153.76,533008.0,140.8788,144.5795,140.8037,144.4198,533008.0
2020-03-02 09:30:00,154.5,154.96,152.14,153.34,140382.0,145.1149,145.5469,142.8982,144.0253,140382.0
2020-03-02 10:00:00,153.24,153.72,151.81,152.35,139573.0,143.9314,144.3822,142.5883,143.0955,139573.0
2020-03-02 10:30:00,152.45,154.56,151.7,153.96,65837.0,143.1894,145.1712,142.4849,144.6077,65837.0
2020-03-02 11:00:00,153.95,155.72,153.87,155.35,141305.0,144.5983,146.2607,144.5231,145.9132,141305.0
2020-03-02 11:30:00,155.36,156.19,154.53,156.01,60809.0,145.9226,146.7022,145.143,146.5331,60809.0
2020-03-02 12:00:00,156.09,156.38,155.31,155.31,96556.0,146.6083,146.8807,145.8757,145.8757,96556.0
2020-03-02 12:30:00,155.33,156.14,155.32,155.95,51126.0,145.8944,146.6552,145.885,146.4768,51126.0
2020-03-02 13:00:00,156.04,156.26,155.15,155.48,70687.0,146.5613,146.7679,145.7254,146.0353,70687.0
2020-03-02 13:30:00,155.6,156.25,155.25,155.88,39162.0,146.148,146.7586,145.8193,146.411,39162.0
2020-03-02 14:00:00,155.95,156.17,155.17,155.3,48381.0,146.4768,146.6834,145.7442,145.8663,48381.0
2020-03-02 14:30:00,155.18,155.35,153.94,154.76,95838.0,145.7536,145.9132,144.5889,145.3591,95838.0
2020-03-02 15:00:00,154.81,156.93,154.8,156.89,65599.0,145.406,147.3972,145.3966,147.3597,65599.0
2020-03-02 15:30:00,156.94,159.0,156.85,158.88,435899.0,147.4066,149.3415,147.3221,149.2288,435899.0
2020-03-03 09:30:00,156.81,157.45,154.58,155.71,194486.0,147.2845,147.8857,145.19,146.2514,194486.0
2020-03-03 10:00:00,155.69,159.13,155.69,157.22,119019.0,146.2326,149.4636,146.2326,147.6696,119019.0
2020-03-03 10:30:00,157.37,159.29,157.32,159.29,55353.0,147.8105,149.6139,147.7636,149.6139,55353.0
2020-03-03 11:00:00,159.1,159.23,154.7,154.84,166210.0,149.4354,149.5575,145.3027,145.4342,166210.0
2020-03-03 11:30:00,154.92,156.89,154.8,156.81,46644.0,145.5093,147.3597,145.3966,147.2845,46644.0
2020-03-03 12:00:00,156.59,157.49,155.91,156.3,42573.0,147.0779,147.9232,146.4392,146.8055,42573.0
2020-03-03 12:30:00,156.37,156.73,155.82,156.13,37121.0,146.8713,147.2094,146.3547,146.6458,37121.0
2020-03-03 13:00:00,156.12,156.12,154.4,154.94,91247.0,146.6365,146.6365,145.0209,145.5281,91247.0
2020-03-03 13:30:00,154.83,155.33,153.19,153.54,104104.0,145.4248,145.8944,143.8844,144.2132,104104.0
2020-03-03 14:00:00,153.51,154.53,152.65,154.4,118733.0,144.185,145.143,143.3772,145.0209,118733.0
2020-03-03 14:30:00,154.43,154.65,152.38,154.06,70384.0,145.0491,145.2557,143.1236,144.7016,70384.0
2020-03-03 15:00:00,154.06,155.82,153.81,155.56,75174.0,144.7016,146.3547,144.4668,146.1105,75174.0
2020-03-03 15:30:00,155.54,155.82,153.3,153.97,306233.0,146.0917,146.3547,143.9878,144.6171,306233.0
2020-03-04 09:30:00,157.07,157.36,154.66,155.06,88830.0,147.5287,147.8011,145.2651,145.6408,88830.0
2020-03-04 10:00:00,155.22,158.18,154.99,157.43,50100.0,145.7911,148.5713,145.5751,147.8669,50100.0
2020-03-04 10:30:00,157.3,157.3,155.38,155.44,40664.0,147.7448,147.7448,145.9414,145.9978,40664.0
2020-03-04 11:00:00,155.5,156.34,155.24,156.34,41995.0,146.0541,146.8431,145.8099,146.8431,41995.0
2020-03-04 11:30:00,156.4,156.67,155.28,155.96,43202.0,146.8994,147.153,145.8475,146.4862,43202.0
2020-03-04 12:00:00,155.88,157.14,155.87,157.05,19700.0,146.411,147.5945,146.4016,147.51,19700.0
2020-03-04 12:30:00,157.11,157.77,156.58,157.73,22929.0,147.5663,148.1862,147.0685,148.1487,22929.0
2020-03-04 13:00:00,157.93,158.58,157.74,158.26,23868.0,148.3365,148.947,148.158,148.6465,23868.0
2020-03-04 13:30:00,158.3,158.4,157.62,157.72,31526.0,148.684,148.778,148.0453,148.1393,31526.0
2020-03-04 14:00:00,157.76,158.24,157.07,158.2,41164.0,148.1768,148.6277,147.5287,148.5901,41164.0
2020-03-04 14:30:00,158.28,158.44,157.61,158.3,38685.0,148.6652,148.8155,148.0359,148.684,38685.0
2020-03-04 15:00:00,158.25,159.51,158.13,159.47,48495.0,148.6371,149.8205,148.5244,149.783,48495.0
2020-03-04 15:30:00,159.6,160.7,159.0,160.7,266972.0,149.9051,150.9382,149.3415,150.9382,266972.0
2020-03-05 09:30:00,156.65,158.82,155.44,157.28,58869.0,147.1343,149.1724,145.9978,147.726,58869.0
2020-03-05 10:00:00,157.26,158.39,156.83,157.97,29717.0,147.7072,148.7686,147.3033,148.3741,29717.0
2020-03-05 10:30:00,157.88,158.19,157.13,157.24,42131.0,148.2895,148.5807,147.5851,147.6884,42131.0
2020-03-05 11:00:00,157.37,158.88,156.92,158.32,53246.0,147.8105,149.2288,147.3879,148.7028,53246.0
2020-03-05 11:30:00,158.45,158.62,157.11,157.39,24783.0,148.8249,148.9846,147.5663,147.8293,24783.0
2020-03-05 12:00:00,157.45,157.64,156.9,157.2,68333.0,147.8857,148.0641,147.3691,147.6508,68333.0
2020-03-05 12:30:00,157.24,157.36,155.67,155.77,48514.0,147.6884,147.8011,146.2138,146.3077,48514.0
2020-03-05 13:00:00,155.67,156.13,155.38,155.92,55365.0,146.2138,146.6458,145.9414,146.4486,55365.0
2020-03-05 13:30:00,155.95,156.74,155.57,155.93,33063.0,146.4768,147.2188,146.1199,146.458,33063.0
2020-03-05 14:00:00,155.94,155.97,154.48,154.87,37592.0,146.4674,146.4956,145.0961,145.4624,37592.0
2020-03-05 14:30:00,154.86,155.67,154.85,155.29,32390.0,145.453,146.2138,145.4436,145.8569,32390.0
2020-03-05 15:00:00,155.41,155.91,154.87,155.54,94262.0,145.9696,146.4392,145.4624,146.0917,94262.0
2020-03-05 15:30:00,155.42,157.09,155.35,156.92,366753.0,145.979,147.5475,145.9132,147.3879,366753.0
2020-03-06 09:30:00,152.05,154.42,151.48,153.77,150689.0,142.8137,145.0397,142.2783,144.4292,150689.0
2020-03-06 10:00:00,153.75,154.62,152.85,154.46,70404.0,144.4104,145.2276,143.5651,145.0773,70404.0
2020-03-06 10:30:00,154.75,155.15,153.9,155.15,59028.0,145.3497,145.7254,144.5513,145.7254,59028.0
2020-03-06 11:00:00,154.98,155.23,153.61,153.83,66767.0,145.5657,145.8005,144.2789,144.4856,66767.0
2020-03-06 11:30:00,154.0,154.5,152.96,153.15,58464.0,144.6452,145.1149,143.6684,143.8469,58464.0
2020-03-06 12:00:00,153.22,153.48,152.71,153.2,59761.0,143.9126,144.1568,143.4336,143.8938,59761.0
2020-03-06 12:30:00,153.09,154.54,153.09,153.43,29948.0,143.7905,145.1524,143.7905,144.1099,29948.0
2020-03-06 13:00:00,153.35,154.11,153.25,153.38,39407.0,144.0347,144.7485,143.9408,144.0629,39407.0
2020-03-06 13:30:00,153.32,153.98,153.03,153.27,68058.0,144.0065,144.6264,143.7342,143.9596,68058.0
2020-03-06 14:00:00,153.29,153.56,152.62,153.06,107976.0,143.9784,144.232,143.3491,143.7623,107976.0
2020-03-06 14:30:00,153.14,153.65,152.71,152.97,172042.0,143.8375,144.3165,143.4336,143.6778,172042.0
2020-03-06 15:00:00,152.97,154.03,152.18,153.31,134218.0,143.6778,144.6734,142.9358,143.9971,134218.0
2020-03-06 15:30:00,153.23,156.14,153.1,155.72,187201.0,143.922,146.6552,143.7999,146.2607,187201.0
2020-03-09 09:30:00,144.12,147.87,144.12,146.7,154353.0,135.3654,138.8876,135.3654,137.7887,154353.0
2020-03-09 10:00:00,146.96,147.69,144.26,145.82,191596.0,138.0329,138.7185,135.4969,136.9621,191596.0
2020-03-09 10:30:00,146.0,146.75,145.3,145.91,121179.0,137.1312,137.8356,136.4737,137.0467,121179.0
2020-03-09 11:00:00,145.79,147.86,145.31,147.22,56090.0,136.9339,138.8782,136.4831,138.2771,56090.0
2020-03-09 11:30:00,147.25,149.74,146.87,149.56,63256.0,138.3053,140.644,137.9483,140.4749,63256.0
2020-03-09 12:00:00,149.5,150.49,148.2,148.24,65918.0,140.4186,141.3484,139.1976,139.2351,65918.0
2020-03-09 12:30:00,148.33,149.21,147.65,147.95,79742.0,139.3197,140.1462,138.681,138.9627,79742.0
2020-03-09 13:00:00,147.8,148.77,147.46,147.81,137469.0,138.8219,139.7329,138.5025,138.8312,137469.0
2020-03-09 13:30:00,147.77,147.77,145.0,145.36,70004.0,138.7937,138.7937,136.1919,136.5301,70004.0
2020-03-09 14:00:00,145.41,146.77,145.11,145.52,97011.0,136.577,137.8544,136.2953,136.6804,97011.0
2020-03-09 14:30:00,145.32,146.79,144.89,146.43,91119.0,136.4925,137.8732,136.0886,137.5351,91119.0
2020-03-09 15:00:00,146.22,147.63,145.98,146.97,80143.0,137.3378,138.6622,137.1124,138.0423,80143.0
2020-03-09 15:30:00,146.91,148.34,144.61,144.64,508208.0,137.9859,139.329,135.8256,135.8538,508208.0
2020-03-10 09:30:00,149.38,149.49,147.34,147.72,101103.0,140.3059,140.4092,138.3898,138.7467,101103.0
2020-03-10 10:00:00,147.65,148.81,147.3,148.23,116158.0,138.681,139.7705,138.3522,139.2257,116158.0
2020-03-10 10:30:00,148.17,148.42,147.15,147.88,118570.0,139.1694,139.4042,138.2113,138.897,118570.0
2020-03-10 11:00:00,147.88,148.77,147.4,147.43,150313.0,138.897,139.7329,138.4461,138.4743,150313.0
2020-03-10 11:30:00,147.33,148.68,146.72,148.3,180356.0,138.3804,139.6484,137.8075,139.2915,180356.0
2020-03-10 12:00:00,148.38,150.23,148.36,148.43,77631.0,139.3666,141.1042,139.3478,139.4136,77631.0
2020-03-10 12:30:00,148.31,148.32,146.9,147.45,99721.0,139.3009,139.3103,137.9765,138.4931,99721.0
2020-03-10 13:00:00,147.5,148.36,146.72,147.74,57586.0,138.5401,139.3478,137.8075,138.7655,57586.0
2020-03-10 13:30:00,147.78,148.24,146.0,146.5,77426.0,138.8031,139.2351,137.1312,137.6008,77426.0
2020-03-10 14:00:00,146.34,147.36,145.58,147.35,78163.0,137.4505,138.4086,136.7367,138.3992,78163.0
2020-03-10 14:30:00,147.15,149.57,147.1,149.31,54856.0,138.2113,140.4843,138.1644,140.2401,54856.0
2020-03-10 15:00:00,149.57,152.13,149.4,151.5,86949.0,140.4843,142.8888,140.3247,142.2971,86949.0
2020-03-10 15:30:00,151.55,154.76,151.13,154.67,326172.0,142.3441,145.3591,141.9496,145.2745,326172.0
2020-03-11 09:30:00,150.13,152.0,146.46,150.48,100341.0,141.0103,142.7667,137.5632,141.3391,100341.0
2020-03-11 10:00:00,150.01,152.22,149.98,150.81,75518.0,140.8976,142.9734,140.8694,141.649,75518.0
2020-03-11 10:30:00,150.79,151.13,148.7,149.67,93144.0,141.6302,141.9496,139.6672,140.5783,93144.0
2020-03-11 11:00:00,149.7,150.11,148.55,148.98,91068.0,140.6064,140.9915,139.5263,139.9302,91068.0
2020-03-11 11:30:00,148.91,149.41,147.75,148.01,95086.0,139.8644,140.3341,138.7749,139.0191,95086.0
2020-03-11 12:00:00,147.94,149.47,147.39,148.38,80244.0,138.9533,140.3904,138.4368,139.3666,80244.0
2020-03-11 12:30:00,148.44,148.57,147.23,147.79,94307.0,139.423,139.5451,138.2865,138.8125,94307.0
2020-03-11 13:00:00,147.68,147.68,146.24,147.09,130520.0,138.7091,138.7091,137.3566,138.155,130520.0
2020-03-11 13:30:00,146.93,147.21,144.74,145.17,210531.0,138.0047,138.2677,135.9477,136.3516,210531.0
2020-03-11 14:00:00,145.27,145.36,143.29,143.42,114564.0,136.4455,136.5301,134.5858,134.7079,114564.0
2020-03-11 14:30:00,143.48,144.69,143.34,143.39,69942.0,134.7643,135.9008,134.6328,134.6797,69942.0
2020-03-11 15:00:00,143.39,143.81,142.62,143.76,136560.0,134.6797,135.0742,133.9565,135.0273,136560.0
2020-03-11 15:30:00,143.66,145.72,143.61,144.9,391162.0,134.9333,136.8682,134.8864,136.098,391162.0
2020-03-12 09:30:00,135.24,138.97,133.26,138.48,82695.0,127.0248,130.5282,125.1651,130.068,82695.0
2020-03-12 10:00:00,138.3,139.0,136.54,137.53,81942.0,129.8989,130.5564,128.2458,129.1757,81942.0
2020-03-12 10:30:00,137.57,138.31,135.42,137.63,85117.0,129.2133,129.9083,127.1939,129.2696,85117.0
2020-03-12 11:00:00,137.45,137.45,133.97,134.09,109466.0,129.1006,129.1006,125.832,125.9447,109466.0
2020-03-12 11:30:00,134.16,134.61,131.52,131.94,97566.0,126.0104,126.4331,123.5308,123.9253,97566.0
2020-03-12 12:00:00,131.95,133.22,131.2,132.75,87781.0,123.9347,125.1275,123.2302,124.6861,87781.0
2020-03-12 12:30:00,132.64,135.19,131.07,134.3,137010.0,124.5827,126.9778,123.1081,126.1419,137010.0
2020-03-12 13:00:00,134.37,138.1,133.69,134.65,114086.0,126.2077,129.7111,125.569,126.4707,114086.0
2020-03-12 13:30:00,134.44,135.23,131.79,133.88,84291.0,126.2734,127.0154,123.7844,125.7474,84291.0
2020-03-12 14:00:00,133.97,134.39,132.42,132.84,106896.0,125.832,126.2264,124.3761,124.7706,106896.0
2020-03-12 14:30:00,132.53,133.92,131.46,131.63,106239.0,124.4794,125.785,123.4744,123.6341,106239.0
2020-03-12 15:00:00,131.73,133.28,130.0,130.01,118237.0,123.728,125.1839,122.1031,122.1125,118237.0
2020-03-12 15:30:00,130.0,130.51,125.25,125.35,353909.0,122.1031,122.5821,117.6417,117.7356,353909.0
2020-03-13 09:30:00,132.82,137.55,129.8,130.86,166678.0,124.7518,129.1945,121.9153,122.9109,166678.0
2020-03-13 10:00:00,130.79,133.19,130.11,132.32,145369.0,122.8451,125.0993,122.2064,124.2822,145369.0
2020-03-13 10:30:00,132.43,132.84,130.64,130.71,81307.0,124.3855,124.7706,122.7042,122.77,81307.0
2020-03-13 11:00:00,130.75,131.85,130.08,130.09,68474.0,122.8076,123.8407,122.1783,122.1876,68474.0
2020-03-13 11:30:00,130.14,130.29,127.89,129.68,59535.0,122.2346,122.3755,120.1213,121.8026,59535.0
2020-03-13 12:00:00,129.62,129.89,128.27,129.52,67273.0,121.7462,121.9998,120.4782,121.6523,67273.0
2020-03-13 12:30:00,129.46,132.96,129.46,131.91,49087.0,121.5959,124.8833,121.5959,123.8971,49087.0
2020-03-13 13:00:00,131.85,132.63,130.42,132.37,59685.0,123.8407,124.5734,122.4976,124.3292,59685.0
2020-03-13 13:30:00,132.64,132.64,130.64,131.95,74745.0,124.5827,124.5827,122.7042,123.9347,74745.0
2020-03-13 14:00:00,131.91,132.04,130.17,130.56,76909.0,123.8971,124.0192,122.2628,122.6291,76909.0
2020-03-13 14:30:00,130.61,133.98,130.38,133.45,173765.0,122.6761,125.8414,122.46,125.3435,173765.0
2020-03-13 15:00:00,133.56,134.0,131.94,133.51,215540.0,125.4469,125.8601,123.9253,125.3999,215540.0
2020-03-13 15:30:00,133.52,145.76,131.64,145.44,466261.0,125.4093,136.9058,123.6435,136.6052,466261.0
2020-03-16 09:30:00,128.69,135.36,126.19,134.38,102804.0,120.8727,127.1375,118.5246,126.2171,102804.0
2020-03-16 10:00:00,134.09,134.66,129.72,129.9,139859.0,125.9447,126.48,121.8401,122.0092,139859.0
2020-03-16 10:30:00,129.75,134.59,129.75,133.56,131868.0,121.8683,126.4143,121.8683,125.4469,131868.0
2020-03-16 11:00:00,133.64,140.37,133.5,140.3,146235.0,125.522,131.8432,125.3905,131.7774,146235.0
2020-03-16 11:30:00,140.31,140.48,135.4,136.65,115193.0,131.7868,131.9465,127.1751,128.3492,115193.0
2020-03-16 12:00:00,136.8,136.8,133.33,134.11,134378.0,128.49,128.49,125.2308,125.9635,134378.0
2020-03-16 12:30:00,134.04,135.24,133.54,135.05,71954.0,125.8977,127.0248,125.4281,126.8464,71954.0
2020-03-16 13:00:00,134.94,135.69,133.18,133.32,54857.0,126.743,127.4475,125.0899,125.2214,54857.0
2020-03-16 13:30:00,133.26,136.81,132.74,136.0,110666.0,125.1651,128.4994,124.6767,127.7386,110666.0
2020-03-16 14:00:00,136.09,136.12,133.07,134.27,109193.0,127.8232,127.8514,124.9866,126.1137,109193.0
2020-03-16 14:30:00,134.33,136.73,133.79,135.67,102497.0,126.1701,128.4243,125.6629,127.4287,102497.0
2020-03-16 15:00:00,135.6,136.33,134.03,134.15,111925.0,127.3629,128.0486,125.8883,126.001,111925.0
2020-03-16 15:30:00,134.19,135.19,129.46,129.5,429019.0,126.0386,126.9778,121.5959,121.6335,429019.0
2020-03-17 09:30:00,131.87,134.02,129.2,130.93,231625.0,123.8595,125.8789,121.3517,122.9766,231625.0
2020-03-17 10:00:00,131.06,131.08,125.63,126.37,196533.0,123.0987,123.1175,117.9986,118.6936,196533.0
2020-03-17 10:30:00,126.51,133.07,126.5,133.07,211179.0,118.8251,124.9866,118.8157,124.9866,211179.0
2020-03-17 11:00:00,133.05,141.11,132.65,139.17,141195.0,124.9678,132.5382,124.5921,130.7161,141195.0
2020-03-17 11:30:00,139.18,143.25,138.82,143.19,132708.0,130.7255,134.5482,130.3873,134.4919,132708.0
2020-03-17 12:00:00,143.28,146.42,141.67,141.67,169980.0,134.5764,137.5257,133.0642,133.0642,169980.0
2020-03-17 12:30:00,141.5,142.56,139.73,140.7,60506.0,132.9045,133.9002,131.2421,132.1531,60506.0
2020-03-17 13:00:00,140.97,141.4,137.44,137.85,58631.0,132.4067,132.8106,129.0912,129.4763,58631.0
2020-03-17 13:30:00,138.0,142.32,137.48,141.79,77948.0,129.6172,133.6747,129.1287,133.1769,77948.0
2020-03-17 14:00:00,141.78,146.63,140.89,146.63,65899.0,133.1675,137.7229,132.3316,137.7229,65899.0
2020-03-17 14:30:00,146.65,148.2,145.93,147.51,111015.0,137.7417,139.1976,137.0654,138.5495,111015.0
2020-03-17 15:00:00,147.54,148.28,146.01,146.7,216509.0,138.5776,139.2727,137.1406,137.7887,216509.0
2020-03-17 15:30:00,146.67,150.44,146.67,149.66,404860.0,137.7605,141.3015,137.7605,140.5689,404860.0
2020-03-18 09:30:00,132.21,143.13,132.21,138.35,209188.0,124.1789,134.4355,124.1789,129.9459,209188.0
2020-03-18 10:00:00,138.12,139.97,136.46,139.2,147274.0,129.7299,131.4675,128.1707,130.7443,147274.0
2020-03-18 10:30:00,139.29,139.31,133.81,134.21,97512.0,130.8288,130.8476,125.6817,126.0574,97512.0
2020-03-18 11:00:00,134.49,134.67,132.94,134.04,95630.0,126.3204,126.4894,124.8645,125.8977,95630.0
2020-03-18 11:30:00,134.12,134.97,132.33,133.73,72298.0,125.9728,126.7712,124.2916,125.6065,72298.0
2020-03-18 12:00:00,133.6,135.33,133.07,134.6,97739.0,125.4844,127.1093,124.9866,126.4237,97739.0
2020-03-18 12:30:00,134.58,136.5,133.69,134.78,85431.0,126.4049,128.2083,125.569,126.5928,85431.0
2020-03-18 13:00:00,133.43,136.09,132.52,132.66,65168.0,125.3248,127.8232,124.47,124.6015,65168.0
2020-03-18 13:30:00,132.66,134.35,131.49,132.16,123768.0,124.6015,126.1889,123.5026,124.1319,123768.0
2020-03-18 14:00:00,132.19,132.19,127.7,128.46,118591.0,124.1601,124.1601,119.9428,120.6567,118591.0
2020-03-18 14:30:00,128.32,130.31,127.43,130.09,106882.0,120.5252,122.3943,119.6892,122.1876,106882.0
2020-03-18 15:00:00,130.09,130.6,127.84,128.87,150590.0,122.1876,122.6667,120.0743,121.0418,150590.0
2020-03-18 15:30:00,128.74,133.89,127.36,133.21,374778.0,120.9197,125.7568,119.6235,125.1181,374778.0
2020-03-19 09:30:00,131.88,133.73,128.59,133.23,112078.0,123.8689,125.6065,120.7788,125.1369,112078.0
2020-03-19 10:00:00,133.09,133.09,127.42,128.47,114820.0,125.0054,125.0054,119.6798,120.6661,114820.0
2020-03-19 10:30:00,128.63,130.08,128.01,129.3,99754.0,120.8163,122.1783,120.234,121.4456,99754.0
2020-03-19 11:00:00,129.24,133.02,128.5,132.74,60113.0,121.3893,124.9397,120.6942,124.6767,60113.0
2020-03-19 11:30:00,132.74,133.11,130.22,131.04,80429.0,124.6767,125.0242,122.3098,123.0799,80429.0
2020-03-19 12:00:00,131.07,131.48,128.35,130.3,70659.0,123.1081,123.4932,120.5533,122.3849,70659.0
2020-03-19 12:30:00,130.39,132.62,129.54,130.66,73409.0,122.4694,124.564,121.6711,122.723,73409.0
2020-03-19 13:00:00,130.82,131.04,129.11,129.49,50916.0,122.8733,123.0799,121.2672,121.6241,50916.0
2020-03-19 13:30:00,129.58,132.98,129.25,132.01,68322.0,121.7086,124.9021,121.3987,123.991,68322.0
2020-03-19 14:00:00,132.02,135.42,131.36,134.15,81620.0,124.0004,127.1939,123.3805,126.001,81620.0
2020-03-19 14:30:00,134.13,135.34,132.53,133.97,64615.0,125.9822,127.1187,124.4794,125.832,64615.0
2020-03-19 15:00:00,133.82,133.86,131.64,133.15,74547.0,125.6911,125.7286,123.6435,125.0618,74547.0
2020-03-19 15:30:00,133.3,133.63,126.76,127.35,278880.0,125.2027,125.5126,119.0599,119.6141,278880.0
2020-03-20 09:30:00,129.71,131.99,128.0,129.98,262581.0,121.8307,123.9722,120.2246,122.0843,262581.0
2020-03-20 10:00:00,130.14,132.55,130.12,130.52,93090.0,122.2346,124.4982,122.2158,122.5915,93090.0
2020-03-20 10:30:00,130.1,132.44,129.6,131.88,81172.0,122.197,124.3949,121.7274,123.8689,81172.0
2020-03-20 11:00:00,131.73,131.96,127.27,128.19,114650.0,123.728,123.9441,119.539,120.4031,114650.0
2020-03-20 11:30:00,128.19,129.23,126.65,127.31,114501.0,120.4031,121.3799,118.9566,119.5765,114501.0
2020-03-20 12:00:00,127.53,128.49,123.66,124.02,106032.0,119.7832,120.6848,116.1482,116.4864,106032.0
2020-03-20 12:30:00,123.91,128.84,123.91,127.73,94962.0,116.3831,121.0136,116.3831,119.971,94962.0
2020-03-20 13:00:00,127.55,129.16,126.93,128.2,60665.0,119.8019,121.3141,119.2196,120.4125,60665.0
2020-03-20 13:30:00,128.21,129.25,127.0,128.07,55354.0,120.4219,121.3987,119.2854,120.2904,55354.0
2020-03-20 14:00:00,128.55,130.76,125.17,126.1,98513.0,120.7412,122.817,117.5665,118.44,98513.0
2020-03-20 14:30:00,126.18,127.07,122.69,123.07,82710.0,118.5152,119.3511,115.2372,115.5941,82710.0
2020-03-20 15:00:00,123.16,123.41,120.04,122.21,99615.0,115.6786,115.9134,112.7481,114.7863,99615.0
2020-03-20 15:30:00,122.14,122.95,113.08,114.01,449746.0,114.7206,115.4814,106.2109,107.0844,449746.0
2020-03-23 09:30:00,114.32,115.55,110.19,114.4,203257.0,107.3756,108.5309,103.4965,107.4507,203257.0
2020-03-23 10:00:00,114.8,118.32,112.79,118.02,134358.0,107.8264,111.1326,105.9385,110.8508,134358.0
2020-03-23 10:30:00,117.79,120.69,116.73,117.44,90031.0,110.6348,113.3587,109.6392,110.3061,90031.0
2020-03-23 11:00:00,117.2,117.87,113.22,113.65,80839.0,110.0807,110.71,106.3424,106.7463,80839.0
2020-03-23 11:30:00,113.85,115.46,111.75,113.54,99873.0,106.9342,108.4464,104.9617,106.643,99873.0
2020-03-23 12:00:00,113.32,115.21,112.67,114.22,108599.0,106.4363,108.2115,105.8258,107.2817,108599.0
2020-03-23 12:30:00,113.94,119.4,113.26,118.65,72586.0,107.0187,112.147,106.38,111.4426,72586.0
2020-03-23 13:00:00,118.61,119.72,116.58,116.9,41856.0,111.405,112.4476,109.4983,109.7989,41856.0
2020-03-23 13:30:00,116.6,118.49,115.23,116.19,68627.0,109.5171,111.2923,108.2303,109.132,68627.0
2020-03-23 14:00:00,116.05,117.65,114.5,117.47,74333.0,109.0005,110.5033,107.5447,110.3343,74333.0
2020-03-23 14:30:00,117.19,118.54,115.73,117.01,125164.0,110.0713,111.3393,108.7,109.9022,125164.0
2020-03-23 15:00:00,116.95,117.59,114.0,114.21,110904.0,109.8458,110.447,107.075,107.2723,110904.0
2020-03-23 15:30:00,114.29,117.01,112.9,116.36,243802.0,107.3474,109.9022,106.0419,109.2917,243802.0
2020-03-24 09:30:00,124.12,127.67,120.0,125.55,130138.0,116.5803,119.9147,112.7106,117.9234,130138.0
2020-03-24 10:00:00,125.53,127.6,124.21,127.12,64245.0,117.9046,119.8489,116.6648,119.3981,64245.0
2020-03-24 10:30:00,127.21,130.68,126.84,130.45,94374.0,119.4826,122.7418,119.1351,122.5258,94374.0
2020-03-24 11:00:00,130.47,133.86,129.82,132.0,158336.0,122.5446,125.7286,121.9341,123.9816,158336.0
2020-03-24 11:30:00,131.83,134.77,131.16,134.07,110748.0,123.822,126.5834,123.1927,125.9259,110748.0
2020-03-24 12:00:00,134.26,134.45,131.85,133.92,139778.0,126.1043,126.2828,123.8407,125.785,139778.0
2020-03-24 12:30:00,134.09,134.92,131.48,131.79,68135.0,125.9447,126.7242,123.4932,123.7844,68135.0
2020-03-24 13:00:00,131.48,132.31,129.62,131.03,74952.0,123.4932,124.2728,121.7462,123.0705,74952.0
2020-03-24 13:30:00,130.69,131.86,130.08,130.87,105903.0,122.7512,123.8501,122.1783,122.9203,105903.0
2020-03-24 14:00:00,130.94,132.28,129.66,131.76,78144.0,122.986,124.2446,121.7838,123.7562,78144.0
2020-03-24 14:30:00,131.66,133.48,130.96,133.48,67865.0,123.6623,125.3717,123.0048,125.3717,67865.0
2020-03-24 15:00:00,133.31,134.89,132.43,134.36,99946.0,125.212,126.6961,124.3855,126.1983,99946.0
2020-03-24 15:30:00,134.44,136.55,133.76,136.4,375224.0,126.2734,128.2552,125.6347,128.1143,375224.0
2020-03-25 09:30:00,135.72,141.42,134.4,136.65,91899.0,127.4757,132.8294,126.2358,128.3492,91899.0
2020-03-25 10:00:00,136.39,136.51,134.38,135.89,69949.0,128.105,128.2177,126.2171,127.6353,69949.0
2020-03-25 10:30:00,136.09,139.89,135.95,139.59,61895.0,127.8232,131.3923,127.6917,131.1106,61895.0
2020-03-25 11:00:00,139.5,139.89,137.11,137.86,41647.0,131.026,131.3923,128.7812,129.4857,41647.0
2020-03-25 11:30:00,137.43,138.94,136.82,138.85,51248.0,129.0818,130.5001,128.5088,130.4155,51248.0
2020-03-25 12:00:00,138.79,140.79,138.68,140.11,50336.0,130.3592,132.2377,130.2558,131.599,50336.0
2020-03-25 12:30:00,140.21,142.7,139.37,141.42,51656.0,131.6929,134.0317,130.9039,132.8294,51656.0
2020-03-25 13:00:00,141.27,145.94,141.02,144.61,59870.0,132.6885,137.0748,132.4537,135.8256,59870.0
2020-03-25 13:30:00,144.61,144.61,141.37,141.92,108879.0,135.8256,135.8256,132.7824,133.299,108879.0
2020-03-25 14:00:00,141.87,142.93,139.53,141.99,55299.0,133.2521,134.2477,131.0542,133.3648,55299.0
2020-03-25 14:30:00,142.16,143.97,141.04,142.63,45197.0,133.5245,135.2245,132.4725,133.9659,45197.0
2020-03-25 15:00:00,142.4,143.81,142.18,142.89,59705.0,133.7499,135.0742,133.5432,134.2101,59705.0
2020-03-25 15:30:00,142.78,143.62,136.9,137.29,260141.0,134.1068,134.8958,128.584,128.9503,260141.0
2020-03-26 09:30:00,140.51,143.17,139.06,142.29,114713.0,131.9747,134.4731,130.6128,133.6466,114713.0
2020-03-26 10:00:00,141.8,144.8,141.24,143.38,71255.0,133.1863,136.0041,132.6603,134.6703,71255.0
2020-03-26 10:30:00,142.84,144.83,141.46,143.0,123011.0,134.1631,136.0323,132.867,134.3134,123011.0
2020-03-26 11:00:00,143.0,145.21,141.89,144.71,74878.0,134.3134,136.3892,133.2709,135.9196,74878.0
2020-03-26 11:30:00,144.68,146.07,143.83,144.86,135581.0,135.8914,137.1969,135.093,136.0604,135581.0
2020-03-26 12:00:00,145.1,145.33,143.09,144.55,34916.0,136.2859,136.5019,134.398,135.7693,34916.0
2020-03-26 12:30:00,144.67,145.43,143.93,145.2,25249.0,135.882,136.5958,135.1869,136.3798,25249.0
2020-03-26 13:00:00,145.16,145.75,142.15,142.27,69352.0,136.3422,136.8964,133.5151,133.6278,69352.0
2020-03-26 13:30:00,142.07,144.45,141.28,142.87,82779.0,133.4399,135.6753,132.6979,134.1913,82779.0
2020-03-26 14:00:00,143.02,145.02,142.45,144.96,67079.0,134.3322,136.2107,133.7968,136.1544,67079.0
2020-03-26 14:30:00,145.25,146.34,144.99,145.91,34478.0,136.4268,137.4505,136.1825,137.0467,34478.0
2020-03-26 15:00:00,145.7,146.65,145.14,146.65,37677.0,136.8494,137.7417,136.3234,137.7417,37677.0
2020-03-26 15:30:00,146.59,150.47,145.83,149.86,299180.0,137.6854,141.3297,136.9715,140.7567,299180.0
2020-03-27 09:30:00,145.04,146.01,142.1,144.64,175734.0,136.2295,137.1406,133.4681,135.8538,175734.0
2020-03-27 10:00:00,144.64,145.85,142.56,144.6,108783.0,135.8538,136.9903,133.9002,135.8162,108783.0
2020-03-27 10:30:00,144.76,146.74,143.97,146.18,128148.0,135.9665,137.8262,135.2245,137.3003,128148.0
2020-03-27 11:00:00,146.24,147.17,144.86,145.45,51626.0,137.3566,138.2301,136.0604,136.6146,51626.0
2020-03-27 11:30:00,145.4,145.87,143.99,143.99,82392.0,136.5676,137.0091,135.2433,135.2433,82392.0
2020-03-27 12:00:00,144.0,144.22,142.69,144.05,131911.0,135.2527,135.4593,134.0223,135.2996,131911.0
2020-03-27 12:30:00,144.09,145.75,143.99,145.75,29387.0,135.3372,136.8964,135.2433,136.8964,29387.0
2020-03-27 13:00:00,145.7,146.6,144.2,144.32,42658.0,136.8494,137.6947,135.4405,135.5532,42658.0
2020-03-27 13:30:00,144.41,146.12,144.38,145.75,45698.0,135.6378,137.2439,135.6096,136.8964,45698.0
2020-03-27 14:00:00,145.62,146.0,145.15,145.66,60497.0,136.7743,137.1312,136.3328,136.8118,60497.0
2020-03-27 14:30:00,145.71,146.33,143.83,145.45,87356.0,136.8588,137.4411,135.093,136.6146,87356.0
2020-03-27 15:00:00,145.38,146.97,145.06,146.63,52817.0,136.5489,138.0423,136.2483,137.7229,52817.0
2020-03-27 15:30:00,146.31,146.5,141.32,142.24,463185.0,137.4224,137.6008,132.7355,133.5996,463185.0
2020-03-30 09:30:00,142.07,146.53,142.0,145.64,128915.0,133.4399,137.629,133.3742,136.7931,128915.0
2020-03-30 10:00:00,145.7,146.27,144.85,145.12,33914.0,136.8494,137.3848,136.051,136.3046,33914.0
2020-03-30 10:30:00,145.0,146.36,144.91,146.0,29269.0,136.1919,137.4693,136.1074,137.1312,29269.0
2020-03-30 11:00:00,145.99,147.79,145.86,146.2,29982.0,137.1218,138.8125,136.9997,137.319,29982.0
2020-03-30 11:30:00,146.34,146.47,145.7,146.14,30718.0,137.4505,137.5726,136.8494,137.2627,30718.0
2020-03-30 12:00:00,146.02,147.0,145.29,146.54,55773.0,137.15,138.0704,136.4643,137.6384,55773.0
2020-03-30 12:30:00,146.32,147.0,146.03,146.61,33789.0,137.4318,138.0704,137.1594,137.7041,33789.0
2020-03-30 13:00:00,146.73,147.2,145.88,146.49,41494.0,137.8168,138.2583,137.0185,137.5914,41494.0
2020-03-30 13:30:00,146.4,147.28,146.25,147.05,39786.0,137.5069,138.3334,137.366,138.1174,39786.0
2020-03-30 14:00:00,146.94,147.01,145.76,146.44,85626.0,138.0141,138.0798,136.9058,137.5445,85626.0
2020-03-30 14:30:00,146.41,147.6,146.41,147.03,42599.0,137.5163,138.634,137.5163,138.0986,42599.0
2020-03-30 15:00:00,147.22,148.77,146.98,147.72,48881.0,138.2771,139.7329,138.0517,138.7467,48881.0
2020-03-30 15:30:00,147.84,150.57,147.67,149.52,257950.0,138.8594,141.4236,138.6997,140.4374,257950.0
2020-03-31 09:30:00,148.31,150.84,146.1,147.32,115783.0,139.3009,141.6772,137.2251,138.371,115783.0
2020-03-31 10:00:00,147.3,149.17,147.3,148.02,76644.0,138.3522,140.1086,138.3522,139.0285,76644.0
2020-03-31 10:30:00,148.05,148.39,147.34,147.65,64046.0,139.0567,139.376,138.3898,138.681,64046.0
2020-03-31 11:00:00,147.74,148.58,147.14,148.03,70960.0,138.7655,139.5545,138.2019,139.0379,70960.0
2020-03-31 11:30:00,148.06,148.79,147.59,148.5,57045.0,139.0661,139.7517,138.6246,139.4793,57045.0
2020-03-31 12:00:00,148.53,148.53,146.1,147.04,70009.0,139.5075,139.5075,137.2251,138.108,70009.0
2020-03-31 12:30:00,146.96,147.18,145.85,146.66,79804.0,138.0329,138.2395,136.9903,137.7511,79804.0
2020-03-31 13:00:00,146.45,148.2,146.22,146.93,85177.0,137.5539,139.1976,137.3378,138.0047,85177.0
2020-03-31 13:30:00,147.01,148.22,146.91,148.05,49585.0,138.0798,139.2163,137.9859,139.0567,49585.0
2020-03-31 14:00:00,147.86,148.14,146.91,147.6,51102.0,138.8782,139.1412,137.9859,138.634,51102.0
2020-03-31 14:30:00,147.55,148.04,147.13,147.17,79656.0,138.587,139.0473,138.1926,138.2301,79656.0
2020-03-31 15:00:00,147.32,147.56,144.2,144.68,98653.0,138.371,138.5964,135.4405,135.8914,98653.0
2020-03-31 15:30:00,144.77,146.13,141.53,143.73,424140.0,135.9759,137.2533,132.9327,134.9991,424140.0
2020-04-01 09:30:00,138.7,141.22,136.33,137.8,78006.0,130.2746,132.6416,128.0486,129.4293,78006.0
2020-04-01 10:00:00,137.85,139.42,136.75,139.2,49216.0,129.4763,130.9509,128.4431,130.7443,49216.0
2020-04-01 10:30:00,139.16,139.84,137.98,138.49,44681.0,130.7067,131.3454,129.5984,130.0774,44681.0
2020-04-01 11:00:00,138.41,138.99,137.02,137.18,57917.0,130.0022,130.547,128.6967,128.847,57917.0
2020-04-01 11:30:00,137.18,137.4,135.49,135.83,67654.0,128.847,129.0536,127.2596,127.579,67654.0
2020-04-01 12:00:00,135.85,136.01,133.0,133.02,73105.0,127.5978,127.748,124.9209,124.9397,73105.0
2020-04-01 12:30:00,133.27,135.15,133.27,134.13,54291.0,125.1745,126.9403,125.1745,125.9822,54291.0
2020-04-01 13:00:00,134.12,134.87,133.66,134.71,33335.0,125.9728,126.6773,125.5408,126.527,33335.0
2020-04-01 13:30:00,134.45,135.22,133.95,134.97,32196.0,126.2828,127.006,125.8132,126.7712,32196.0
2020-04-01 14:00:00,134.91,135.74,133.82,134.15,34512.0,126.7149,127.4944,125.6911,126.001,34512.0
2020-04-01 14:30:00,133.9,134.58,132.68,132.96,39618.0,125.7662,126.4049,124.6203,124.8833,39618.0
2020-04-01 15:00:00,133.38,133.63,130.97,131.33,77898.0,125.2778,125.5126,123.0142,123.3523,77898.0
2020-04-01 15:30:00,131.33,132.35,129.65,131.6,289596.0,123.3523,124.3104,121.7744,123.6059,289596.0
2020-04-02 09:30:00,129.57,133.31,129.31,131.44,54085.0,121.6992,125.212,121.455,123.4556,54085.0
2020-04-02 10:00:00,131.69,132.36,130.79,131.6,45376.0,123.6905,124.3198,122.8451,123.6059,45376.0
2020-04-02 10:30:00,131.87,133.8,131.28,131.42,41681.0,123.8595,125.6723,123.3054,123.4369,41681.0
2020-04-02 11:00:00,131.4,132.03,130.35,131.13,39526.0,123.4181,124.0098,122.4319,123.1645,39526.0
2020-04-02 11:30:00,131.08,132.44,131.04,131.33,62114.0,123.1175,124.3949,123.0799,123.3523,62114.0
2020-04-02 12:00:00,131.33,132.32,130.93,131.15,41549.0,123.3523,124.2822,122.9766,123.1833,41549.0
2020-04-02 12:30:00,131.24,131.98,130.98,131.69,55770.0,123.2678,123.9628,123.0236,123.6905,55770.0
2020-04-02 13:00:00,131.77,132.0,129.56,129.93,60524.0,123.7656,123.9816,121.6898,122.0374,60524.0
2020-04-02 13:30:00,129.81,130.3,129.37,129.69,31881.0,121.9247,122.3849,121.5114,121.8119,31881.0
2020-04-02 14:00:00,129.69,131.02,129.31,130.96,71208.0,121.8119,123.0612,121.455,123.0048,71208.0
2020-04-02 14:30:00,130.81,130.98,129.77,130.83,36256.0,122.8639,123.0236,121.8871,122.8827,36256.0
2020-04-02 15:00:00,130.81,132.16,130.81,131.3,55269.0,122.8639,124.1319,122.8639,123.3241,55269.0
2020-04-02 15:30:00,131.33,132.86,130.16,132.44,156838.0,123.3523,124.7894,122.2534,124.3949,156838.0
2020-04-03 09:30:00,130.82,132.99,130.82,132.23,30811.0,122.8733,124.9115,122.8733,124.1977,30811.0
2020-04-03 10:00:00,132.26,132.47,129.24,129.31,29493.0,124.2258,124.4231,121.3893,121.455,29493.0
2020-04-03 10:30:00,129.43,129.64,127.95,128.39,28034.0,121.5677,121.765,120.1776,120.5909,28034.0
2020-04-03 11:00:00,128.4,129.28,127.79,129.07,46675.0,120.6003,121.4269,120.0274,121.2296,46675.0
2020-04-03 11:30:00,129.06,129.6,127.22,127.63,29828.0,121.2202,121.7274,119.492,119.8771,29828.0
2020-04-03 12:00:00,127.65,127.73,126.24,126.61,20873.0,119.8959,119.971,118.5715,118.919,20873.0
2020-04-03 12:30:00,126.52,127.42,126.39,126.74,33464.0,118.8345,119.6798,118.7124,119.0411,33464.0
2020-04-03 13:00:00,126.7,127.01,126.03,126.17,21278.0,119.0036,119.2947,118.3743,118.5058,21278.0
2020-04-03 13:30:00,126.11,126.51,125.56,126.36,61472.0,118.4494,118.8251,117.9328,118.6842,61472.0
2020-04-03 14:00:00,126.36,126.9,126.08,126.88,31514.0,118.6842,119.1914,118.4212,119.1726,31514.0
2020-04-03 14:30:00,126.93,128.13,126.49,128.12,38271.0,119.2196,120.3467,118.8063,120.3373,38271.0
2020-04-03 15:00:00,128.07,128.45,127.11,127.4,71139.0,120.2904,120.6473,119.3887,119.6611,71139.0
2020-04-03 15:30:00,127.49,128.59,126.64,127.92,178764.0,119.7456,120.7788,118.9472,120.1495,178764.0
2020-04-06 09:30:00,135.21,141.86,132.93,141.53,88123.0,126.9966,133.2427,124.8551,132.9327,88123.0
2020-04-06 10:00:00,141.68,142.52,140.24,141.19,61452.0,133.0736,133.8626,131.7211,132.6134,61452.0
2020-04-06 10:30:00,141.19,141.68,140.35,141.21,48477.0,132.6134,133.0736,131.8244,132.6322,48477.0
2020-04-06 11:00:00,141.45,141.57,140.32,140.62,42785.0,132.8576,132.9703,131.7962,132.078,42785.0
2020-04-06 11:30:00,140.73,141.91,140.32,141.86,27804.0,132.1813,133.2896,131.7962,133.2427,27804.0
2020-04-06 12:00:00,141.96,143.57,141.66,143.5,47911.0,133.3366,134.8488,133.0548,134.7831,47911.0
2020-04-06 12:30:00,143.51,144.41,143.21,144.41,38743.0,134.7924,135.6378,134.5107,135.6378,38743.0
2020-04-06 13:00:00,144.46,145.2,144.41,144.9,38376.0,135.6847,136.3798,135.6378,136.098,38376.0
2020-04-06 13:30:00,144.85,146.68,144.69,146.17,81496.0,136.051,137.7699,135.9008,137.2909,81496.0
2020-04-06 14:00:00,146.17,146.19,145.06,145.4,76378.0,137.2909,137.3097,136.2483,136.5676,76378.0
2020-04-06 14:30:00,145.37,145.58,144.36,145.47,66264.0,136.5395,136.7367,135.5908,136.6334,66264.0
2020-04-06 15:00:00,145.43,147.3,145.31,147.16,88443.0,136.5958,138.3522,136.4831,138.2207,88443.0
2020-04-06 15:30:00,147.2,149.21,146.14,148.51,360185.0,138.2583,140.1462,137.2627,139.4887,360185.0
2020-04-07 09:30:00,154.1,155.0,151.22,153.37,143006.0,144.7392,145.5845,142.0341,144.0535,143006.0
2020-04-07 10:00:00,153.57,154.31,148.4,148.71,108512.0,144.2414,144.9364,139.3854,139.6766,108512.0
2020-04-07 10:30:00,148.76,150.93,146.73,147.01,58810.0,139.7235,141.7617,137.8168,138.0798,58810.0
2020-04-07 11:00:00,147.02,150.08,146.79,149.97,55697.0,138.0892,140.9634,137.8732,140.86,55697.0
2020-04-07 11:30:00,150.16,151.49,149.88,150.73,42195.0,141.0385,142.2877,140.7755,141.5739,42195.0
2020-04-07 12:00:00,150.7,153.49,150.69,153.11,33884.0,141.5457,144.1662,141.5363,143.8093,33884.0
2020-04-07 12:30:00,153.09,153.27,152.12,152.71,27544.0,143.7905,143.9596,142.8794,143.4336,27544.0
2020-04-07 13:00:00,152.77,153.01,151.98,152.79,28878.0,143.4899,143.7154,142.7479,143.5087,28878.0
2020-04-07 13:30:00,152.5,153.29,152.04,152.12,26046.0,143.2363,143.9784,142.8043,142.8794,26046.0
2020-04-07 14:00:00,152.12,152.12,150.15,151.16,60111.0,142.8794,142.8794,141.0291,141.9777,60111.0
2020-04-07 14:30:00,150.76,151.08,147.14,147.7,68474.0,141.602,141.9026,138.2019,138.7279,68474.0
2020-04-07 15:00:00,147.46,148.79,147.46,147.67,105558.0,138.5025,139.7517,138.5025,138.6997,105558.0
2020-04-07 15:30:00,147.8,150.41,146.52,147.22,139015.0,138.8219,141.2733,137.6196,138.2771,139015.0
2020-04-08 09:30:00,149.59,152.63,149.28,150.0,58421.0,140.5031,143.3585,140.2119,140.8882,58421.0
2020-04-08 10:00:00,149.9,151.59,148.58,151.27,26842.0,140.7943,142.3816,139.5545,142.0811,26842.0
2020-04-08 10:30:00,151.57,151.92,150.15,150.53,51039.0,142.3628,142.6916,141.0291,141.386,51039.0
2020-04-08 11:00:00,150.53,151.46,149.29,150.64,54524.0,141.386,142.2595,140.2213,141.4893,54524.0
2020-04-08 11:30:00,150.75,150.75,148.75,148.94,87402.0,141.5927,141.5927,139.7141,139.8926,87402.0
2020-04-08 12:00:00,149.02,149.53,148.43,149.06,62165.0,139.9677,140.4468,139.4136,140.0053,62165.0
2020-04-08 12:30:00,149.07,149.41,147.67,148.77,46188.0,140.0147,140.3341,138.6997,139.7329,46188.0
2020-04-08 13:00:00,148.78,149.54,148.5,148.55,41194.0,139.7423,140.4562,139.4793,139.5263,41194.0
2020-04-08 13:30:00,148.6,148.62,146.91,147.68,54636.0,139.5733,139.592,137.9859,138.7091,54636.0
2020-04-08 14:00:00,147.81,149.92,147.81,149.66,63815.0,138.8312,140.8131,138.8312,140.5689,63815.0
2020-04-08 14:30:00,149.66,151.68,149.56,151.37,61579.0,140.5689,142.4662,140.4749,142.175,61579.0
2020-04-08 15:00:00,151.27,152.15,151.26,151.85,73028.0,142.0811,142.9076,142.0717,142.6258,73028.0
2020-04-08 15:30:00,151.85,153.15,150.91,152.32,179944.0,142.6258,143.8469,141.7429,143.0673,179944.0
2020-04-09 09:30:00,152.15,156.9,152.15,155.99,112146.0,142.9076,147.3691,142.9076,146.5143,112146.0
2020-04-09 10:00:00,155.95,156.65,152.2,153.2,62018.0,146.4768,147.1343,142.9546,143.8938,62018.0
2020-04-09 10:30:00,153.2,153.88,151.42,152.87,49217.0,143.8938,144.5325,142.222,143.5839,49217.0
2020-04-09 11:00:00,152.8,154.07,151.51,154.0,38758.0,143.5181,144.711,142.3065,144.6452,38758.0
2020-04-09 11:30:00,153.83,155.64,153.68,155.64,26654.0,144.4856,146.1856,144.3447,146.1856,26654.0
2020-04-09 12:00:00,155.74,156.3,155.11,155.97,41488.0,146.2795,146.8055,145.6878,146.4956,41488.0
2020-04-09 12:30:00,155.97,157.86,155.52,157.66,50999.0,146.4956,148.2708,146.0729,148.0829,50999.0
2020-04-09 13:00:00,157.59,157.87,156.08,156.6,38618.0,148.0172,148.2801,146.5989,147.0873,38618.0
2020-04-09 13:30:00,156.62,156.9,154.64,155.1,45705.0,147.1061,147.3691,145.2464,145.6784,45705.0
2020-04-09 14:00:00,155.03,155.22,151.76,151.76,54057.0,145.6127,145.7911,142.5413,142.5413,54057.0
2020-04-09 14:30:00,151.78,152.72,149.83,150.45,40330.0,142.5601,143.443,140.7285,141.3109,40330.0
2020-04-09 15:00:00,150.54,150.54,148.48,149.08,73579.0,141.3954,141.3954,139.4605,140.0241,73579.0
2020-04-09 15:30:00,149.32,150.27,148.84,150.12,126615.0,140.2495,141.1418,139.7987,141.0009,126615.0
2020-04-13 09:30:00,149.5,151.15,148.78,148.87,52123.0,140.4186,141.9684,139.7423,139.8269,52123.0
2020-04-13 10:00:00,148.59,150.38,148.17,148.86,31534.0,139.5639,141.2451,139.1694,139.8175,31534.0
2020-04-13 10:30:00,149.01,150.24,148.72,149.97,33726.0,139.9583,141.1136,139.686,140.86,33726.0
2020-04-13 11:00:00,149.98,150.13,148.98,150.07,26107.0,140.8694,141.0103,139.9302,140.954,26107.0
2020-04-13 11:30:00,150.11,150.18,149.39,149.71,15102.0,140.9915,141.0573,140.3153,140.6158,15102.0
2020-04-13 12:00:00,149.61,151.89,149.57,151.31,21327.0,140.5219,142.6634,140.4843,142.1186,21327.0
2020-04-13 12:30:00,151.19,151.2,150.07,150.07,25742.0,142.0059,142.0153,140.954,140.954,25742.0
2020-04-13 13:00:00,149.99,150.38,149.59,149.98,16397.0,140.8788,141.2451,140.5031,140.8694,16397.0
2020-04-13 13:30:00,150.1,151.53,149.98,151.36,18353.0,140.9821,142.3253,140.8694,142.1656,18353.0
2020-04-13 14:00:00,151.3,151.45,149.97,150.23,17144.0,142.1092,142.2501,140.86,141.1042,17144.0
2020-04-13 14:30:00,150.32,150.79,149.79,150.56,49417.0,141.1888,141.6302,140.691,141.4142,49417.0
2020-04-13 15:00:00,150.44,151.71,149.96,151.69,23847.0,141.3015,142.4943,140.8506,142.4756,23847.0
2020-04-13 15:30:00,151.75,152.42,151.01,152.13,135856.0,142.5319,143.1612,141.8369,142.8888,135856.0
2020-04-14 09:30:00,155.1,158.06,153.81,157.77,53411.0,145.6784,148.4586,144.4668,148.1862,53411.0
2020-04-14 10:00:00,157.77,159.7,157.58,159.14,58208.0,148.1862,149.999,148.0078,149.473,58208.0
2020-04-14 10:30:00,159.13,160.31,158.4,158.6,50691.0,149.4636,150.5719,148.778,148.9658,50691.0
2020-04-14 11:00:00,158.51,158.95,156.58,158.44,39548.0,148.8813,149.2945,147.0685,148.8155,39548.0
2020-04-14 11:30:00,158.46,158.84,158.12,158.46,24117.0,148.8343,149.1912,148.515,148.8343,24117.0
2020-04-14 12:00:00,158.57,160.28,158.57,159.99,35953.0,148.9376,150.5438,148.9376,150.2714,35953.0
2020-04-14 12:30:00,159.9,159.99,158.74,158.74,18703.0,150.1868,150.2714,149.0973,149.0973,18703.0
2020-04-14 13:00:00,158.7,159.34,158.23,159.16,21157.0,149.0597,149.6609,148.6183,149.4918,21157.0
2020-04-14 13:30:00,159.32,160.23,159.32,160.09,27468.0,149.6421,150.4968,149.6421,150.3653,27468.0
2020-04-14 14:00:00,160.0,161.5,160.0,161.41,45012.0,150.2808,151.6896,150.2808,151.6051,45012.0
2020-04-14 14:30:00,161.5,162.09,160.38,161.41,74460.0,151.6896,152.2438,150.6377,151.6051,74460.0
2020-04-14 15:00:00,161.29,161.59,160.77,161.35,67240.0,151.4924,151.7742,151.004,151.5488,67240.0
2020-04-14 15:30:00,161.3,162.34,161.05,161.68,162575.0,151.5018,152.4786,151.267,151.8587,162575.0
2020-04-15 09:30:00,158.18,158.3,154.07,154.88,209028.0,148.5713,148.684,144.711,145.4718,209028.0
2020-04-15 10:00:00,154.71,154.84,151.21,151.84,116922.0,145.3121,145.4342,142.0247,142.6164,116922.0
2020-04-15 10:30:00,151.91,153.09,151.11,152.8,36708.0,142.6822,143.7905,141.9308,143.5181,36708.0
2020-04-15 11:00:00,152.71,153.17,152.2,153.08,73711.0,143.4336,143.8656,142.9546,143.7811,73711.0
2020-04-15 11:30:00,153.3,153.6,152.16,152.2,28283.0,143.9878,144.2695,142.917,142.9546,28283.0
2020-04-15 12:00:00,152.19,152.53,151.58,152.01,35326.0,142.9452,143.2645,142.3722,142.7761,35326.0
2020-04-15 12:30:00,152.05,153.58,151.85,153.18,44429.0,142.8137,144.2507,142.6258,143.875,44429.0
2020-04-15 13:00:00,153.14,154.39,153.02,153.99,47304.0,143.8375,145.0115,143.7248,144.6358,47304.0
2020-04-15 13:30:00,153.92,154.19,152.91,152.91,24971.0,144.5701,144.8237,143.6214,143.6214,24971.0
2020-04-15 14:00:00,153.02,154.6,153.02,154.53,24016.0,143.7248,145.2088,143.7248,145.143,24016.0
2020-04-15 14:30:00,154.51,155.22,154.16,154.89,30163.0,145.1243,145.7911,144.7955,145.4812,30163.0
2020-04-15 15:00:00,154.78,155.16,153.94,154.21,39555.0,145.3778,145.7348,144.5889,144.8425,39555.0
2020-04-15 15:30:00,154.21,154.3,153.12,153.34,137468.0,144.8425,144.927,143.8187,144.0253,137468.0
2020-04-16 09:30:00,158.21,160.75,155.16,155.41,156317.0,148.5995,150.9852,145.7348,145.9696,156317.0
2020-04-16 10:00:00,155.42,156.61,154.23,156.59,87440.0,145.979,147.0967,144.8613,147.0779,87440.0
2020-04-16 10:30:00,156.58,157.36,155.95,156.99,19824.0,147.0685,147.8011,146.4768,147.4536,19824.0
2020-04-16 11:00:00,156.91,158.3,156.82,157.86,52509.0,147.3785,148.684,147.2939,148.2708,52509.0
2020-04-16 11:30:00,157.75,157.83,156.9,157.24,48101.0,148.1674,148.2426,147.3691,147.6884,48101.0
2020-04-16 12:00:00,157.25,157.33,155.28,155.84,46268.0,147.6978,147.7729,145.8475,146.3735,46268.0
2020-04-16 12:30:00,155.77,156.13,154.48,155.81,33273.0,146.3077,146.6458,145.0961,146.3453,33273.0
2020-04-16 13:00:00,155.8,156.42,155.75,156.28,51553.0,146.3359,146.9182,146.2889,146.7867,51553.0
2020-04-16 13:30:00,156.32,156.8,155.79,156.14,43817.0,146.8243,147.2751,146.3265,146.6552,43817.0
2020-04-16 14:00:00,156.09,157.37,155.79,156.95,48995.0,146.6083,147.8105,146.3265,147.416,48995.0
2020-04-16 14:30:00,156.99,157.38,156.23,156.57,41858.0,147.4536,147.8199,146.7398,147.0591,41858.0
2020-04-16 15:00:00,156.55,156.92,156.12,156.88,60356.0,147.0403,147.3879,146.6365,147.3503,60356.0
2020-04-16 15:30:00,156.92,157.8,156.53,156.53,205059.0,147.3879,148.2144,147.0215,147.0215,205059.0
2020-04-17 09:30:00,160.93,161.55,158.14,159.86,96332.0,151.1543,151.7366,148.5337,150.1493,96332.0
2020-04-17 10:00:00,160.02,160.43,158.38,159.55,33225.0,150.2995,150.6846,148.7592,149.8581,33225.0
2020-04-17 10:30:00,159.04,159.8,158.46,159.28,23356.0,149.3791,150.0929,148.8343,149.6045,23356.0
2020-04-17 11:00:00,159.19,160.13,157.93,157.93,22995.0,149.52,150.4029,148.3365,148.3365,22995.0
2020-04-17 11:30:00,158.18,159.03,157.79,158.64,16067.0,148.5713,149.3697,148.205,149.0034,16067.0
2020-04-17 12:00:00,158.63,159.2,158.12,158.93,25253.0,148.994,149.5294,148.515,149.2758,25253.0
2020-04-17 12:30:00,158.8,160.12,158.72,159.79,23951.0,149.1537,150.3935,149.0785,150.0835,23951.0
2020-04-17 13:00:00,159.8,160.65,159.72,160.41,26836.0,150.0929,150.8913,150.0178,150.6659,26836.0
2020-04-17 13:30:00,160.49,160.99,160.11,160.45,25285.0,150.741,151.2106,150.3841,150.7034,25285.0
2020-04-17 14:00:00,160.45,160.62,160.15,160.26,23000.0,150.7034,150.8631,150.4216,150.525,23000.0
2020-04-17 14:30:00,160.19,160.23,159.46,160.15,26185.0,150.4592,150.4968,149.7736,150.4216,26185.0
2020-04-17 15:00:00,160.13,160.65,160.06,160.44,35341.0,150.4029,150.8913,150.3371,150.694,35341.0
2020-04-17 15:30:00,160.5,162.29,160.46,161.2,164388.0,150.7504,152.4317,150.7128,151.4079,164388.0
2020-04-20 09:30:00,158.79,159.93,157.06,158.02,49683.0,149.1443,150.215,147.5193,148.421,49683.0
2020-04-20 10:00:00,158.46,159.43,158.0,159.23,18630.0,148.8343,149.7454,148.4022,149.5575,18630.0
2020-04-20 10:30:00,159.18,160.34,159.0,159.17,25867.0,149.5106,150.6001,149.3415,149.5012,25867.0
2020-04-20 11:00:00,159.17,159.84,158.22,158.65,23794.0,149.5012,150.1305,148.6089,149.0128,23794.0
2020-04-20 11:30:00,158.6,159.38,158.24,159.33,12775.0,148.9658,149.6984,148.6277,149.6515,12775.0
2020-04-20 12:00:00,159.17,159.62,158.78,159.37,14759.0,149.5012,149.9238,149.1349,149.689,14759.0
2020-04-20 12:30:00,159.41,160.03,159.33,159.65,11949.0,149.7266,150.3089,149.6515,149.952,11949.0
2020-04-20 13:00:00,159.46,159.47,158.82,159.14,19393.0,149.7736,149.783,149.1724,149.473,19393.0
2020-04-20 13:30:00,159.02,159.19,158.38,159.05,17749.0,149.3603,149.52,148.7592,149.3885,17749.0
2020-04-20 14:00:00,159.0,159.45,157.75,157.75,17153.0,149.3415,149.7642,148.1674,148.1674,17153.0
2020-04-20 14:30:00,157.64,158.32,156.4,156.4,27461.0,148.0641,148.7028,146.8994,146.8994,27461.0
2020-04-20 15:00:00,156.49,157.26,156.4,157.02,36783.0,146.984,147.7072,146.8994,147.4818,36783.0
2020-04-20 15:30:00,156.96,157.43,156.05,156.3,77418.0,147.4254,147.8669,146.5707,146.8055,77418.0
2020-04-21 09:30:00,153.44,154.18,152.58,153.58,37084.0,144.1192,144.8143,143.3115,144.2507,37084.0
2020-04-21 10:00:00,153.58,153.58,151.75,152.91,36052.0,144.2507,144.2507,142.5319,143.6214,36052.0
2020-04-21 10:30:00,152.84,152.95,149.38,149.41,51858.0,143.5557,143.659,140.3059,140.3341,51858.0
2020-04-21 11:00:00,149.45,149.59,147.68,148.47,31039.0,140.3716,140.5031,138.7091,139.4512,31039.0
2020-04-21 11:30:00,148.69,149.57,148.24,149.48,38221.0,139.6578,140.4843,139.2351,140.3998,38221.0
2020-04-21 12:00:00,149.58,149.89,148.87,149.28,22869.0,140.4937,140.7849,139.8269,140.2119,22869.0
2020-04-21 12:30:00,149.24,149.4,148.23,148.77,36005.0,140.1744,140.3247,139.2257,139.7329,36005.0
2020-04-21 13:00:00,148.77,150.14,148.77,150.14,35166.0,139.7329,141.0197,139.7329,141.0197,35166.0
2020-04-21 13:30:00,150.03,150.46,149.74,150.04,23199.0,140.9164,141.3203,140.644,140.9258,23199.0
2020-04-21 14:00:00,149.99,151.25,149.63,150.84,17453.0,140.8788,142.0623,140.5407,141.6772,17453.0
2020-04-21 14:30:00,150.77,150.77,148.35,148.54,40743.0,141.6114,141.6114,139.3384,139.5169,40743.0
2020-04-21 15:00:00,148.62,148.8,147.46,148.63,60673.0,139.592,139.7611,138.5025,139.6014,60673.0
2020-04-21 15:30:00,148.56,149.19,147.54,148.59,264202.0,139.5357,140.1274,138.5776,139.5639,264202.0
2020-04-22 09:30:00,154.31,154.31,151.29,152.53,61029.0,144.9364,144.9364,142.0999,143.2645,61029.0
2020-04-22 10:00:00,152.56,153.9,152.4,153.03,54259.0,143.2927,144.5513,143.1424,143.7342,54259.0
2020-04-22 10:30:00,153.12,154.19,153.12,153.91,37829.0,143.8187,144.8237,143.8187,144.5607,37829.0
2020-04-22 11:00:00,153.99,154.51,153.57,153.97,40596.0,144.6358,145.1243,144.2414,144.6171,40596.0
2020-04-22 11:30:00,153.8,154.84,153.69,154.24,21235.0,144.4574,145.4342,144.3541,144.8707,21235.0
2020-04-22 12:00:00,154.36,154.78,153.83,154.56,44389.0,144.9834,145.3778,144.4856,145.1712,44389.0
2020-04-22 12:30:00,154.58,155.07,154.39,154.92,16331.0,145.19,145.6502,145.0115,145.5093,16331.0
2020-04-22 13:00:00,154.98,155.64,154.45,155.58,29126.0,145.5657,146.1856,145.0679,146.1293,29126.0
2020-04-22 13:30:00,155.65,156.24,155.41,156.19,21889.0,146.195,146.7492,145.9696,146.7022,21889.0
2020-04-22 14:00:00,156.28,156.99,155.9,156.77,24933.0,146.7867,147.4536,146.4298,147.247,24933.0
2020-04-22 14:30:00,156.8,157.75,156.77,157.48,31348.0,147.2751,148.1674,147.247,147.9138,31348.0
2020-04-22 15:00:00,157.48,158.35,157.2,157.94,60162.0,147.9138,148.731,147.6508,148.3459,60162.0
2020-04-22 15:30:00,157.94,159.36,157.85,158.68,226297.0,148.3459,149.6796,148.2614,149.0409,226297.0
2020-04-23 09:30:00,158.44,159.64,157.01,158.18,64818.0,148.8155,149.9426,147.4724,148.5713,64818.0
2020-04-23 10:00:00,158.05,159.11,157.51,158.62,24465.0,148.4492,149.4448,147.942,148.9846,24465.0
2020-04-23 10:30:00,158.65,160.11,158.59,160.11,62442.0,149.0128,150.3841,148.9564,150.3841,62442.0
2020-04-23 11:00:00,160.04,160.53,159.39,160.06,48109.0,150.3183,150.7786,149.7078,150.3371,48109.0
2020-04-23 11:30:00,160.09,160.17,159.29,159.52,72119.0,150.3653,150.4404,149.6139,149.8299,72119.0
2020-04-23 12:00:00,159.56,160.84,159.17,160.68,27048.0,149.8675,151.0697,149.5012,150.9195,27048.0
2020-04-23 12:30:00,160.7,160.81,157.65,160.49,86525.0,150.9382,151.0416,148.0735,150.741,86525.0
2020-04-23 13:00:00,160.49,160.81,158.77,159.18,22565.0,150.741,151.0416,149.1255,149.5106,22565.0
2020-04-23 13:30:00,159.18,159.5,158.09,158.73,43503.0,149.5106,149.8111,148.4868,149.0879,43503.0
2020-04-23 14:00:00,158.82,159.59,158.47,158.97,31322.0,149.1724,149.8957,148.8437,149.3133,31322.0
2020-04-23 14:30:00,159.06,159.62,158.76,159.42,16109.0,149.3979,149.9238,149.1161,149.736,16109.0
2020-04-23 15:00:00,159.41,159.42,158.27,158.74,34296.0,149.7266,149.736,148.6558,149.0973,34296.0
2020-04-23 15:30:00,158.65,160.36,158.21,159.32,252449.0,149.0128,150.6189,148.5995,149.6421,252449.0
2020-04-24 09:30:00,160.98,160.98,158.2,158.2,47028.0,151.2012,151.2012,148.5901,148.5901,47028.0
2020-04-24 10:00:00,158.27,159.42,158.02,159.16,41331.0,148.6558,149.736,148.421,149.4918,41331.0
2020-04-24 10:30:00,159.0,160.03,158.97,159.13,15173.0,149.3415,150.3089,149.3133,149.4636,15173.0
2020-04-24 11:00:00,159.2,159.96,158.77,159.29,18468.0,149.5294,150.2432,149.1255,149.6139,18468.0
2020-04-24 11:30:00,159.37,160.18,159.03,160.09,19012.0,149.689,150.4498,149.3697,150.3653,19012.0
2020-04-24 12:00:00,160.09,163.12,159.86,163.05,109196.0,150.3653,153.2112,150.1493,153.1455,109196.0
2020-04-24 12:30:00,163.07,163.42,162.34,162.5,47356.0,153.1643,153.493,152.4786,152.6289,47356.0
2020-04-24 13:00:00,162.44,162.56,162.07,162.36,29367.0,152.5725,152.6853,152.225,152.4974,29367.0
2020-04-24 13:30:00,162.4,164.4,162.27,164.4,75154.0,152.535,154.4135,152.4129,154.4135,75154.0
2020-04-24 14:00:00,164.5,165.0,163.25,163.9,97919.0,154.5074,154.977,153.3333,153.9439,97919.0
2020-04-24 14:30:00,163.95,164.49,163.43,163.5,68444.0,153.9908,154.498,153.5024,153.5682,68444.0
2020-04-24 15:00:00,163.54,164.08,163.02,163.97,75765.0,153.6057,154.1129,153.1173,154.0096,75765.0
2020-04-24 15:30:00,163.96,165.57,163.87,164.82,225750.0,154.0002,155.5124,153.9157,154.808,225750.0
2020-04-27 09:30:00,167.04,169.24,166.31,168.81,54248.0,156.8931,158.9595,156.2075,158.5556,54248.0
2020-04-27 10:00:00,168.87,169.0,167.54,167.79,66016.0,158.6119,158.7341,157.3627,157.5976,66016.0
2020-04-27 10:30:00,168.03,168.17,164.64,164.79,103440.0,157.823,157.9545,154.6389,154.7798,103440.0
2020-04-27 11:00:00,165.0,167.4,164.87,167.21,27652.0,154.977,157.2312,154.8549,157.0528,27652.0
2020-04-27 11:30:00,167.16,167.85,167.05,167.77,18812.0,157.0058,157.6539,156.9025,157.5788,18812.0
2020-04-27 12:00:00,167.91,167.91,166.4,166.52,25634.0,157.7103,157.7103,156.292,156.4047,25634.0
2020-04-27 12:30:00,166.62,167.1,166.05,166.27,56266.0,156.4986,156.9495,155.9633,156.1699,56266.0
2020-04-27 13:00:00,166.25,166.29,164.83,165.12,46599.0,156.1511,156.1887,154.8174,155.0897,46599.0
2020-04-27 13:30:00,165.13,166.01,164.83,165.88,22474.0,155.0991,155.9257,154.8174,155.8036,22474.0
2020-04-27 14:00:00,166.0,166.37,165.15,165.25,40143.0,155.9163,156.2638,155.1179,155.2118,40143.0
2020-04-27 14:30:00,165.11,165.95,164.94,165.59,32987.0,155.0804,155.8693,154.9207,155.5312,32987.0
2020-04-27 15:00:00,165.61,165.79,164.85,164.87,52209.0,155.55,155.719,154.8361,154.8549,52209.0
2020-04-27 15:30:00,164.97,166.36,164.81,166.06,146895.0,154.9489,156.2544,154.7986,155.9726,146895.0
2020-04-28 09:30:00,168.39,169.48,167.67,168.86,70234.0,158.1611,159.1849,157.4848,158.6026,70234.0
2020-04-28 10:00:00,168.91,170.77,168.25,169.09,106830.0,158.6495,160.3965,158.0296,158.8186,106830.0
2020-04-28 10:30:00,169.13,169.74,166.32,166.54,59957.0,158.8562,159.4291,156.2168,156.4235,59957.0
2020-04-28 11:00:00,166.28,167.55,165.95,167.38,37944.0,156.1793,157.3721,155.8693,157.2125,37944.0
2020-04-28 11:30:00,167.32,168.0,167.22,167.6,32929.0,157.1561,157.7948,157.0622,157.4191,32929.0
2020-04-28 12:00:00,167.63,167.82,166.31,166.47,24425.0,157.4473,157.6257,156.2075,156.3577,24425.0
2020-04-28 12:30:00,166.57,167.27,166.41,167.17,18281.0,156.4517,157.1091,156.3014,157.0152,18281.0
2020-04-28 13:00:00,167.21,168.27,167.06,168.11,35151.0,157.0528,158.0484,156.9119,157.8981,35151.0
2020-04-28 13:30:00,168.08,169.11,168.07,168.88,27124.0,157.8699,158.8374,157.8605,158.6213,27124.0
2020-04-28 14:00:00,168.88,169.98,168.54,168.82,43417.0,158.6213,159.6545,158.302,158.565,43417.0
2020-04-28 14:30:00,168.88,168.98,167.3,167.68,49800.0,158.6213,158.7153,157.1373,157.4942,49800.0
2020-04-28 15:00:00,167.64,168.84,167.49,168.28,43955.0,157.4567,158.5838,157.3158,158.0578,43955.0
2020-04-28 15:30:00,168.2,168.6,166.01,166.2,166010.0,157.9826,158.3583,155.9257,156.1041,166010.0
2020-04-29 09:30:00,169.93,171.81,168.21,171.58,114309.0,159.6076,161.3734,157.992,161.1573,114309.0
2020-04-29 10:00:00,171.54,172.61,171.13,172.41,71779.0,161.1198,162.1248,160.7347,161.9369,71779.0
2020-04-29 10:30:00,172.27,172.63,171.95,172.33,38076.0,161.8054,162.1435,161.5049,161.8618,38076.0
2020-04-29 11:00:00,172.28,173.17,171.72,172.97,28663.0,161.8148,162.6507,161.2888,162.4629,28663.0
2020-04-29 11:30:00,172.92,174.02,172.86,173.4,38955.0,162.4159,163.4491,162.3596,162.8668,38955.0
2020-04-29 12:00:00,173.44,173.98,173.27,173.33,23469.0,162.9043,163.4115,162.7447,162.801,23469.0
2020-04-29 12:30:00,173.39,173.76,173.11,173.49,23972.0,162.8574,163.2049,162.5944,162.9513,23972.0
2020-04-29 13:00:00,173.5,174.12,173.36,173.41,40687.0,162.9607,163.543,162.8292,162.8762,40687.0
2020-04-29 13:30:00,173.44,173.82,172.98,173.67,36491.0,162.9043,163.2613,162.4723,163.1204,36491.0
2020-04-29 14:00:00,173.58,173.84,172.9,173.43,66303.0,163.0358,163.28,162.3971,162.895,66303.0
2020-04-29 14:30:00,173.47,175.37,173.21,175.24,77881.0,162.9325,164.7171,162.6883,164.595,77881.0
2020-04-29 15:00:00,175.22,176.23,174.87,176.03,72704.0,164.5762,165.5249,164.2475,165.337,72704.0
2020-04-29 15:30:00,176.1,177.17,175.68,175.88,216036.0,165.4028,166.4078,165.0083,165.1961,216036.0
2020-04-30 09:30:00,173.95,175.32,169.82,170.57,100835.0,163.3834,164.6701,159.5042,160.2087,100835.0
2020-04-30 10:00:00,170.72,171.4,169.0,169.95,51310.0,160.3496,160.9883,158.7341,159.6263,51310.0
2020-04-30 10:30:00,169.91,169.91,168.1,169.1,46977.0,159.5888,159.5888,157.8887,158.828,46977.0
2020-04-30 11:00:00,169.18,169.73,167.91,168.22,54346.0,158.9031,159.4197,157.7103,158.0014,54346.0
2020-04-30 11:30:00,168.23,169.81,168.0,168.21,38142.0,158.0108,159.4948,157.7948,157.992,38142.0
2020-04-30 12:00:00,168.01,168.05,166.07,166.14,56307.0,157.8042,157.8418,155.982,156.0478,56307.0
2020-04-30 12:30:00,166.19,167.62,165.44,167.31,31808.0,156.0947,157.4379,155.3903,157.1467,31808.0
2020-04-30 13:00:00,167.26,167.45,166.73,166.99,18774.0,157.0997,157.2782,156.6019,156.8461,18774.0
2020-04-30 13:30:00,166.92,167.23,166.16,166.41,21320.0,156.7804,157.0716,156.0666,156.3014,21320.0
2020-04-30 14:00:00,166.47,166.74,165.87,166.04,21233.0,156.3577,156.6113,155.7942,155.9539,21233.0
2020-04-30 14:30:00,166.02,166.26,164.48,164.58,31476.0,155.9351,156.1605,154.4886,154.5825,31476.0
2020-04-30 15:00:00,164.53,165.02,164.25,164.75,76863.0,154.5356,154.9958,154.2726,154.7422,76863.0
2020-04-30 15:30:00,164.78,165.06,163.97,164.09,139582.0,154.7704,155.0334,154.0096,154.1223,139582.0
2020-05-01 09:30:00,158.3,158.89,152.82,153.35,248738.0,148.684,149.2382,143.5369,144.0347,248738.0
2020-05-01 10:00:00,153.57,154.91,151.4,151.94,143022.0,144.2414,145.5,142.2032,142.7104,143022.0
2020-05-01 10:30:00,152.04,154.0,151.18,153.75,109622.0,142.8043,144.6452,141.9965,144.4104,109622.0
2020-05-01 11:00:00,153.71,153.76,151.16,151.16,54503.0,144.3728,144.4198,141.9777,141.9777,54503.0
2020-05-01 11:30:00,151.21,151.49,149.74,150.53,96007.0,142.0247,142.2877,140.644,141.386,96007.0
2020-05-01 12:00:00,150.49,150.49,149.32,149.62,100875.0,141.3484,141.3484,140.2495,140.5313,100875.0
2020-05-01 12:30:00,149.61,149.67,147.71,148.53,143629.0,140.5219,140.5783,138.7373,139.5075,143629.0
2020-05-01 13:00:00,148.48,150.51,148.46,150.45,208891.0,139.4605,141.3672,139.4418,141.3109,208891.0
2020-05-01 13:30:00,150.39,150.43,149.37,149.8,88958.0,141.2545,141.2921,140.2965,140.7004,88958.0
2020-05-01 14:00:00,149.77,149.92,148.31,149.81,132308.0,140.6722,140.8131,139.3009,140.7098,132308.0
2020-05-01 14:30:00,149.72,151.0,149.57,150.92,74310.0,140.6252,141.8275,140.4843,141.7523,74310.0
2020-05-01 15:00:00,150.88,151.58,150.32,150.32,89182.0,141.7148,142.3722,141.1888,141.1888,89182.0
2020-05-01 15:30:00,150.42,150.96,149.87,150.33,416176.0,141.2827,141.7899,140.7661,141.1982,416176.0
2020-05-04 09:30:00,149.68,151.04,147.54,150.82,105408.0,140.5876,141.865,138.5776,141.6584,105408.0
2020-05-04 10:00:00,150.84,151.27,149.75,150.54,114223.0,141.6772,142.0811,140.6534,141.3954,114223.0
2020-05-04 10:30:00,150.54,151.3,150.11,150.49,148662.0,141.3954,142.1092,140.9915,141.3484,148662.0
2020-05-04 11:00:00,150.46,151.57,150.3,151.2,63116.0,141.3203,142.3628,141.17,142.0153,63116.0
2020-05-04 11:30:00,151.15,151.66,150.91,151.22,32110.0,141.9684,142.4474,141.7429,142.0341,32110.0
2020-05-04 12:00:00,151.28,151.63,151.12,151.52,40188.0,142.0905,142.4192,141.9402,142.3159,40188.0
2020-05-04 12:30:00,151.52,151.62,150.06,150.08,47896.0,142.3159,142.4098,140.9446,140.9634,47896.0
2020-05-04 13:00:00,150.09,150.82,149.83,150.82,37902.0,140.9727,141.6584,140.7285,141.6584,37902.0
2020-05-04 13:30:00,150.86,151.24,150.8,151.1,27575.0,141.696,142.0529,141.6396,141.9214,27575.0
2020-05-04 14:00:00,151.12,151.34,150.83,150.99,24818.0,141.9402,142.1468,141.6678,141.8181,24818.0
2020-05-04 14:30:00,151.02,151.34,150.44,151.28,28851.0,141.8463,142.1468,141.3015,142.0905,28851.0
2020-05-04 15:00:00,151.21,151.96,150.86,151.95,48868.0,142.0247,142.7292,141.696,142.7198,48868.0
2020-05-04 15:30:00,151.88,152.87,151.8,152.0,270757.0,142.654,143.5839,142.5789,142.7667,270757.0
2020-05-05 09:30:00,156.46,159.84,156.08,159.73,181425.0,146.9558,150.1305,146.5989,150.0272,181425.0
2020-05-05 10:00:00,159.68,160.69,158.79,158.86,105184.0,149.9802,150.9288,149.1443,149.21,105184.0
2020-05-05 10:30:00,158.8,159.77,158.7,158.7,63178.0,149.1537,150.0647,149.0597,149.0597,63178.0
2020-05-05 11:00:00,158.76,159.91,158.69,159.17,102194.0,149.1161,150.1962,149.0503,149.5012,102194.0
2020-05-05 11:30:00,159.29,159.83,158.86,159.25,54994.0,149.6139,150.1211,149.21,149.5763,54994.0
2020-05-05 12:00:00,159.26,159.52,159.01,159.05,55281.0,149.5857,149.8299,149.3509,149.3885,55281.0
2020-05-05 12:30:00,159.08,159.27,157.65,158.52,51114.0,149.4166,149.5951,148.0735,148.8907,51114.0
2020-05-05 13:00:00,158.47,158.86,158.01,158.74,46215.0,148.8437,149.21,148.4116,149.0973,46215.0
2020-05-05 13:30:00,158.93,159.07,158.65,158.83,36894.0,149.2758,149.4073,149.0128,149.1818,36894.0
2020-05-05 14:00:00,158.8,159.18,158.55,158.86,48530.0,149.1537,149.5106,148.9188,149.21,48530.0
2020-05-05 14:30:00,158.85,158.99,158.38,158.95,46867.0,149.2006,149.3321,148.7592,149.2945,46867.0
2020-05-05 15:00:00,158.97,158.97,157.13,157.32,70985.0,149.3133,149.3133,147.5851,147.7636,70985.0
2020-05-05 15:30:00,157.38,157.38,153.96,155.62,387591.0,147.8199,147.8199,144.6077,146.1668,387591.0
2020-05-06 09:30:00,163.41,166.57,158.46,161.84,365060.0,153.4836,156.4517,148.8343,152.009,365060.0
2020-05-06 10:00:00,161.87,165.55,160.99,165.45,214195.0,152.0372,155.4936,151.2106,155.3997,214195.0
2020-05-06 10:30:00,165.5,168.19,164.78,167.61,128402.0,155.4467,157.9733,154.7704,157.4285,128402.0
2020-05-06 11:00:00,167.68,168.31,167.0,168.07,137495.0,157.4942,158.086,156.8555,157.8605,137495.0
2020-05-06 11:30:00,167.92,168.22,166.36,168.02,132190.0,157.7197,158.0014,156.2544,157.8136,132190.0
2020-05-06 12:00:00,168.12,169.13,167.71,168.03,95291.0,157.9075,158.8562,157.5224,157.823,95291.0
2020-05-06 12:30:00,167.97,168.53,165.96,165.96,58462.0,157.7666,158.2926,155.8787,155.8787,58462.0
2020-05-06 13:00:00,166.05,166.2,164.3,165.0,144448.0,155.9633,156.1041,154.3196,154.977,144448.0
2020-05-06 13:30:00,165.05,166.3,164.37,166.3,131568.0,155.024,156.1981,154.3853,156.1981,131568.0
2020-05-06 14:00:00,166.3,167.76,165.95,166.94,94724.0,156.1981,157.5694,155.8693,156.7992,94724.0
2020-05-06 14:30:00,166.94,167.02,164.67,164.75,42821.0,156.7992,156.8743,154.6671,154.7422,42821.0
2020-05-06 15:00:00,164.68,165.4,164.43,164.69,91429.0,154.6765,155.3527,154.4417,154.6859,91429.0
2020-05-06 15:30:00,164.65,164.65,162.95,163.81,181974.0,154.6483,154.6483,153.0516,153.8593,181974.0
2020-05-07 09:30:00,167.18,169.63,166.39,167.3,130771.0,157.0246,159.3258,156.2826,157.1373,130771.0
2020-05-07 10:00:00,167.32,168.0,166.13,167.37,139199.0,157.1561,157.7948,156.0384,157.2031,139199.0
2020-05-07 10:30:00,167.36,167.82,166.56,167.28,41345.0,157.1937,157.6257,156.4423,157.1185,41345.0
2020-05-07 11:00:00,167.32,169.07,167.28,168.93,58348.0,157.1561,158.7998,157.1185,158.6683,58348.0
2020-05-07 11:30:00,168.9,169.69,168.67,169.43,62508.0,158.6401,159.3821,158.4241,159.1379,62508.0
2020-05-07 12:00:00,169.48,169.64,168.87,168.92,55246.0,159.1849,159.3352,158.6119,158.6589,55246.0
2020-05-07 12:30:00,168.97,168.98,167.12,167.12,48889.0,158.7059,158.7153,156.9683,156.9683,48889.0
2020-05-07 13:00:00,167.16,168.9,167.16,168.32,45534.0,157.0058,158.6401,157.0058,158.0954,45534.0
2020-05-07 13:30:00,168.37,168.57,166.72,167.04,36696.0,158.1423,158.3302,156.5926,156.8931,36696.0
2020-05-07 14:00:00,167.03,167.15,165.5,165.72,42647.0,156.8837,156.9964,155.4467,155.6533,42647.0
2020-05-07 14:30:00,165.76,166.63,165.54,166.03,50263.0,155.6909,156.508,155.4842,155.9445,50263.0
2020-05-07 15:00:00,165.99,166.26,164.38,165.11,122046.0,155.9069,156.1605,154.3947,155.0804,122046.0
2020-05-07 15:30:00,165.11,165.11,163.57,163.69,311212.0,155.0804,155.0804,153.6339,153.7466,311212.0
2020-05-08 09:30:00,166.83,169.68,165.68,169.51,79792.0,156.6959,159.3727,155.6157,159.2131,79792.0
2020-05-08 10:00:00,169.38,171.45,169.24,171.22,121985.0,159.091,161.0352,158.9595,160.8192,121985.0
2020-05-08 10:30:00,171.17,171.49,169.37,169.53,36995.0,160.7722,161.0728,159.0816,159.2319,36995.0
2020-05-08 11:00:00,169.48,171.13,169.18,170.83,45118.0,159.1849,160.7347,158.9031,160.4529,45118.0
2020-05-08 11:30:00,170.68,171.83,170.68,171.0,43032.0,160.312,161.3921,160.312,160.6126,43032.0
2020-05-08 12:00:00,171.1,171.5,170.49,170.66,23418.0,160.7065,161.0822,160.1335,160.2932,23418.0
2020-05-08 12:30:00,170.63,172.11,170.63,171.56,34874.0,160.265,161.6551,160.265,161.1385,34874.0
2020-05-08 13:00:00,171.58,171.65,170.84,170.86,37227.0,161.1573,161.2231,160.4623,160.4811,37227.0
2020-05-08 13:30:00,170.87,170.99,169.87,170.22,33776.0,160.4905,160.6032,159.5512,159.8799,33776.0
2020-05-08 14:00:00,170.16,170.75,169.85,170.68,33622.0,159.8236,160.3777,159.5324,160.312,33622.0
2020-05-08 14:30:00,170.66,171.4,170.58,171.21,53540.0,160.2932,160.9883,160.2181,160.8098,53540.0
2020-05-08 15:00:00,171.32,171.83,170.59,171.11,68074.0,160.9131,161.3921,160.2275,160.7159,68074.0
2020-05-08 15:30:00,171.11,172.39,170.92,171.5,241298.0,160.7159,161.9181,160.5374,161.0822,241298.0
2020-05-11 09:30:00,169.19,169.95,168.0,168.2,116912.0,158.9125,159.6263,157.7948,157.9826,116912.0
2020-05-11 10:00:00,168.15,169.09,167.48,168.12,76561.0,157.9357,158.8186,157.3064,157.9075,76561.0
2020-05-11 10:30:00,167.96,168.8,167.46,167.54,84855.0,157.7572,158.5462,157.2876,157.3627,84855.0
2020-05-11 11:00:00,167.57,168.21,167.28,168.16,44477.0,157.3909,157.992,157.1185,157.9451,44477.0
2020-05-11 11:30:00,168.19,168.91,168.08,168.89,56865.0,157.9733,158.6495,157.8699,158.6307,56865.0
2020-05-11 12:00:00,168.9,169.17,168.56,169.16,23514.0,158.6401,158.8937,158.3208,158.8843,23514.0
2020-05-11 12:30:00,169.12,169.27,168.64,169.05,37999.0,158.8468,158.9877,158.3959,158.781,37999.0
2020-05-11 13:00:00,169.07,169.59,168.92,169.46,23326.0,158.7998,159.2882,158.6589,159.1661,23326.0
2020-05-11 13:30:00,169.51,169.7,168.71,169.02,43423.0,159.2131,159.3915,158.4617,158.7528,43423.0
2020-05-11 14:00:00,169.0,169.13,168.74,168.82,29723.0,158.7341,158.8562,158.4898,158.565,29723.0
2020-05-11 14:30:00,168.76,169.48,168.72,169.34,39208.0,158.5086,159.1849,158.4711,159.0534,39208.0
2020-05-11 15:00:00,169.36,169.95,169.31,169.6,29604.0,159.0722,159.6263,159.0252,159.2976,29604.0
2020-05-11 15:30:00,169.55,169.68,168.8,168.81,134593.0,159.2506,159.3727,158.5462,158.5556,134593.0
2020-05-12 09:30:00,170.14,170.63,168.03,168.99,61138.0,159.8048,160.265,157.823,158.7247,61138.0
2020-05-12 10:00:00,169.22,170.47,169.02,170.03,35863.0,158.9407,160.1148,158.7528,159.7015,35863.0
2020-05-12 10:30:00,170.0,171.2,169.99,170.51,38568.0,159.6733,160.8004,159.6639,160.1523,38568.0
2020-05-12 11:00:00,170.27,170.54,169.65,170.14,33960.0,159.9269,160.1805,159.3446,159.8048,33960.0
2020-05-12 11:30:00,170.26,170.33,169.78,170.17,9979.0,159.9175,159.9833,159.4667,159.833,9979.0
2020-05-12 12:00:00,170.17,170.5,169.93,170.5,11302.0,159.833,160.1429,159.6076,160.1429,11302.0
2020-05-12 12:30:00,170.49,171.08,170.48,170.97,13692.0,160.1335,160.6877,160.1241,160.5844,13692.0
2020-05-12 13:00:00,171.0,171.0,169.29,169.31,40223.0,160.6126,160.6126,159.0064,159.0252,40223.0
2020-05-12 13:30:00,169.31,169.58,168.5,169.45,95353.0,159.0252,159.2788,158.2644,159.1567,95353.0
2020-05-12 14:00:00,169.47,169.84,168.85,169.47,17118.0,159.1755,159.523,158.5932,159.1755,17118.0
2020-05-12 14:30:00,169.26,169.82,168.92,169.67,25515.0,158.9783,159.5042,158.6589,159.3634,25515.0
2020-05-12 15:00:00,169.66,169.77,167.95,168.07,32485.0,159.354,159.4573,157.7478,157.8605,32485.0
2020-05-12 15:30:00,168.05,168.05,165.41,165.52,196595.0,157.8418,157.8418,155.3621,155.4654,196595.0
2020-05-13 09:30:00,165.37,166.56,164.15,165.86,150139.0,155.3246,156.4423,154.1787,155.7848,150139.0
2020-05-13 10:00:00,166.0,168.32,166.0,168.07,151115.0,155.9163,158.0954,155.9163,157.8605,151115.0
2020-05-13 10:30:00,167.94,168.61,165.39,165.47,86231.0,157.7384,158.3677,155.3433,155.4185,86231.0
2020-05-13 11:00:00,165.53,166.59,164.23,164.63,74561.0,155.4748,156.4704,154.2538,154.6295,74561.0
2020-05-13 11:30:00,164.63,165.05,163.39,163.81,96713.0,154.6295,155.024,153.4648,153.8593,96713.0
2020-05-13 12:00:00,163.9,164.28,161.99,163.85,89282.0,153.9439,154.3008,152.1499,153.8969,89282.0
2020-05-13 12:30:00,163.9,164.23,162.86,163.27,35557.0,153.9439,154.2538,152.967,153.3521,35557.0
2020-05-13 13:00:00,163.41,163.49,161.76,162.25,36412.0,153.4836,153.5588,151.9338,152.3941,36412.0
2020-05-13 13:30:00,162.17,162.55,161.41,161.51,25574.0,152.3189,152.6759,151.6051,151.699,25574.0
2020-05-13 14:00:00,161.41,162.36,160.65,161.66,52741.0,151.6051,152.4974,150.8913,151.8399,52741.0
2020-05-13 14:30:00,161.72,162.42,161.48,162.31,62707.0,151.8963,152.5538,151.6709,152.4504,62707.0
2020-05-13 15:00:00,162.25,163.6,162.07,162.94,120379.0,152.3941,153.6621,152.225,153.0422,120379.0
2020-05-13 15:30:00,162.88,165.09,162.61,163.98,265223.0,152.9858,155.0616,152.7322,154.019,265223.0
2020-05-14 09:30:00,161.84,162.98,158.89,159.69,101668.0,152.009,153.0797,149.2382,149.9896,101668.0
2020-05-14 10:00:00,159.75,162.75,159.56,161.61,97330.0,150.0459,152.8637,149.8675,151.793,97330.0
2020-05-14 10:30:00,161.63,165.82,161.62,164.4,117124.0,151.8117,155.7472,151.8024,154.4135,117124.0
2020-05-14 11:00:00,164.33,168.65,164.19,166.76,145331.0,154.3477,158.4053,154.2162,156.6301,145331.0
2020-05-14 11:30:00,166.73,167.06,163.77,163.93,59369.0,156.6019,156.9119,153.8217,153.972,59369.0
2020-05-14 12:00:00,164.0,165.28,162.72,164.75,166942.0,154.0378,155.24,152.8355,154.7422,166942.0
2020-05-14 12:30:00,164.81,166.45,164.69,166.42,38182.0,154.7986,156.339,154.6859,156.3108,38182.0
2020-05-14 13:00:00,166.5,166.68,165.73,166.63,25940.0,156.3859,156.555,155.6627,156.508,25940.0
2020-05-14 13:30:00,166.59,166.93,165.35,165.43,27136.0,156.4704,156.7898,155.3058,155.3809,27136.0
2020-05-14 14:00:00,165.41,165.56,164.49,165.56,22388.0,155.3621,155.503,154.498,155.503,22388.0
2020-05-14 14:30:00,165.56,172.34,164.45,172.18,216449.0,155.503,161.8712,154.4604,161.7209,216449.0
2020-05-14 15:00:00,171.89,175.7,171.55,175.66,410166.0,161.4485,165.0271,161.1292,164.9895,410166.0
2020-05-14 15:30:00,175.64,176.96,174.52,176.75,478048.0,164.9707,166.2105,163.9187,166.0133,478048.0
2020-05-15 09:30:00,168.03,168.7,165.98,167.39,339791.0,158.6242,159.2567,156.689,158.02,339791.0
2020-05-15 10:00:00,167.29,169.5,167.25,168.86,228418.0,157.9256,160.0119,157.8879,159.4077,228418.0
2020-05-15 10:30:00,168.64,169.87,168.31,168.9,170060.0,159.2001,160.3612,158.8885,159.4455,170060.0
2020-05-15 11:00:00,168.87,169.04,166.91,168.42,205685.0,159.4172,159.5777,157.5669,158.9924,205685.0
2020-05-15 11:30:00,168.43,168.85,167.13,167.77,76166.0,159.0018,159.3983,157.7746,158.3788,76166.0
2020-05-15 12:00:00,167.66,170.2,167.66,169.89,93059.0,158.2749,160.6727,158.2749,160.3801,93059.0
2020-05-15 12:30:00,169.95,170.99,169.55,169.62,73580.0,160.4367,161.4185,160.0591,160.1252,73580.0
2020-05-15 13:00:00,169.69,170.84,169.69,170.56,57512.0,160.1913,161.2769,160.1913,161.0126,57512.0
2020-05-15 13:30:00,170.55,170.83,169.68,170.72,64094.0,161.0031,161.2675,160.1818,161.1636,64094.0
2020-05-15 14:00:00,170.71,171.62,170.08,171.33,95118.0,161.1542,162.0132,160.5594,161.7395,95118.0
2020-05-15 14:30:00,171.43,171.43,169.85,169.91,79187.0,161.8339,161.8339,160.3423,160.399,79187.0
2020-05-15 15:00:00,169.9,170.64,169.56,169.82,161164.0,160.3895,161.0881,160.0686,160.314,161164.0
2020-05-15 15:30:00,169.81,169.98,166.87,167.43,470673.0,160.3046,160.465,157.5291,158.0578,470673.0
2020-05-18 09:30:00,171.81,173.47,168.86,169.39,129014.0,162.1926,163.7597,159.4077,159.9081,129014.0
2020-05-18 10:00:00,169.31,170.84,168.78,169.27,100405.0,159.8326,161.2769,159.3322,159.7948,100405.0
2020-05-18 10:30:00,169.28,171.12,169.11,170.8,40477.0,159.8042,161.5412,159.6437,161.2391,40477.0
2020-05-18 11:00:00,170.84,170.88,169.85,169.86,33148.0,161.2769,161.3147,160.3423,160.3518,33148.0
2020-05-18 11:30:00,169.93,170.19,169.39,169.58,29977.0,160.4178,160.6633,159.9081,160.0874,29977.0
2020-05-18 12:00:00,169.6,169.89,168.8,169.28,30605.0,160.1063,160.3801,159.3511,159.8042,30605.0
2020-05-18 12:30:00,169.27,169.96,169.13,169.83,36572.0,159.7948,160.4462,159.6626,160.3234,36572.0
2020-05-18 13:00:00,169.96,172.27,169.86,172.27,59863.0,160.4462,162.6269,160.3518,162.6269,59863.0
2020-05-18 13:30:00,172.33,173.21,171.27,171.5,78481.0,162.6835,163.5142,161.6828,161.9,78481.0
2020-05-18 14:00:00,171.51,171.94,170.91,171.26,31754.0,161.9094,162.3153,161.343,161.6734,31754.0
2020-05-18 14:30:00,171.24,171.6,170.93,171.25,33022.0,161.6545,161.9944,161.3619,161.664,33022.0
2020-05-18 15:00:00,171.29,171.97,171.29,171.94,51353.0,161.7017,162.3437,161.7017,162.3153,51353.0
2020-05-18 15:30:00,171.96,172.97,171.92,172.25,196075.0,162.3342,163.2877,162.2965,162.608,196075.0
2020-05-19 09:30:00,172.21,174.85,171.14,174.03,80969.0,162.5702,165.0624,161.5601,164.2883,80969.0
2020-05-19 10:00:00,173.97,175.75,173.82,175.75,86115.0,164.2317,165.9121,164.0901,165.9121,86115.0
2020-05-19 10:30:00,175.96,176.15,174.65,175.5,54995.0,166.1103,166.2897,164.8736,165.6761,54995.0
2020-05-19 11:00:00,175.46,175.84,174.19,174.59,40384.0,165.6383,165.997,164.4394,164.817,40384.0
2020-05-19 11:30:00,174.73,175.29,174.64,175.03,25753.0,164.9492,165.4778,164.8642,165.2324,25753.0
2020-05-19 12:00:00,175.0,175.39,174.68,175.2,24690.0,165.204,165.5722,164.902,165.3928,24690.0
2020-05-19 12:30:00,175.09,176.74,175.05,176.63,41368.0,165.289,166.8466,165.2512,166.7428,41368.0
2020-05-19 13:00:00,176.62,177.63,176.31,177.37,42055.0,166.7334,167.6868,166.4407,167.4414,42055.0
2020-05-19 13:30:00,177.29,177.38,176.89,177.16,30417.0,167.3659,167.4508,166.9882,167.2431,30417.0
2020-05-19 14:00:00,177.18,177.21,176.31,176.34,25070.0,167.262,167.2903,166.4407,166.469,25070.0
2020-05-19 14:30:00,176.36,176.76,174.82,174.82,29851.0,166.4879,166.8655,165.0341,165.0341,29851.0
2020-05-19 15:00:00,174.92,175.66,174.17,174.81,46405.0,165.1285,165.8271,164.4205,165.0247,46405.0
2020-05-19 15:30:00,174.69,174.87,172.36,172.37,130209.0,164.9114,165.0813,162.7118,162.7213,130209.0
2020-05-20 09:30:00,175.65,177.32,174.97,177.01,86244.0,165.8177,167.3942,165.1757,167.1015,86244.0
2020-05-20 10:00:00,177.24,178.56,177.0,178.32,55750.0,167.3187,168.5648,167.0921,168.3382,55750.0
2020-05-20 10:30:00,178.39,179.23,178.26,179.19,76141.0,168.4043,169.1973,168.2816,169.1595,76141.0
2020-05-20 11:00:00,179.2,179.98,178.79,179.92,96785.0,169.1689,169.9053,168.7819,169.8486,96785.0
2020-05-20 11:30:00,179.88,180.21,178.81,178.94,63079.0,169.8109,170.1224,168.8008,168.9235,63079.0
2020-05-20 12:00:00,178.94,179.07,177.05,177.11,35014.0,168.9235,169.0462,167.1393,167.1959,35014.0
2020-05-20 12:30:00,177.27,177.62,176.57,176.97,26817.0,167.347,167.6774,166.6862,167.0638,26817.0
2020-05-20 13:00:00,177.04,177.84,176.95,177.49,68715.0,167.1299,167.8851,167.0449,167.5547,68715.0
2020-05-20 13:30:00,177.61,178.35,177.47,177.83,24424.0,167.6679,168.3665,167.5358,167.8756,24424.0
2020-05-20 14:00:00,177.9,177.98,176.19,176.47,35384.0,167.9417,168.0172,166.3274,166.5918,35384.0
2020-05-20 14:30:00,176.47,177.53,176.28,177.19,39532.0,166.5918,167.5924,166.4124,167.2715,39532.0
2020-05-20 15:00:00,177.16,177.44,176.58,177.43,46751.0,167.2431,167.5075,166.6956,167.498,46751.0
2020-05-20 15:30:00,177.39,177.93,176.71,177.85,133559.0,167.4603,167.97,166.8183,167.8945,133559.0
2020-05-21 09:30:00,176.13,177.25,174.51,175.55,81241.0,166.2708,167.3281,164.7415,165.7233,81241.0
2020-05-21 10:00:00,175.69,176.24,174.67,175.25,60066.0,165.8554,166.3746,164.8925,165.44,60066.0
2020-05-21 10:30:00,175.0,175.0,172.75,174.44,69351.0,165.204,165.204,163.08,164.6754,69351.0
2020-05-21 11:00:00,174.26,174.26,172.3,172.72,19467.0,164.5055,164.5055,162.6552,163.0517,19467.0
2020-05-21 11:30:00,172.84,174.2,172.84,173.7,34969.0,163.165,164.4488,163.165,163.9768,34969.0
2020-05-21 12:00:00,173.86,175.11,173.86,174.6,19920.0,164.1279,165.3079,164.1279,164.8264,19920.0
2020-05-21 12:30:00,174.34,174.56,173.29,173.39,18183.0,164.581,164.7887,163.5898,163.6842,18183.0
2020-05-21 13:00:00,173.53,174.17,173.24,173.91,20026.0,163.8163,164.4205,163.5426,164.1751,20026.0
2020-05-21 13:30:00,173.93,173.93,173.16,173.43,12172.0,164.1939,164.1939,163.467,163.7219,12172.0
2020-05-21 14:00:00,173.51,173.86,173.46,173.52,10846.0,163.7974,164.1279,163.7502,163.8069,10846.0
2020-05-21 14:30:00,173.55,173.71,171.86,172.49,19743.0,163.8352,163.9863,162.2398,162.8345,19743.0
2020-05-21 15:00:00,172.47,172.97,171.91,172.84,45438.0,162.8157,163.2877,162.287,163.165,45438.0
2020-05-21 15:30:00,172.87,173.38,172.32,172.51,105722.0,163.1933,163.6747,162.6741,162.8534,105722.0
2020-05-22 09:30:00,173.77,173.77,170.4,171.81,56171.0,164.0429,164.0429,160.8615,162.1926,56171.0
2020-05-22 10:00:00,171.5,173.06,170.9,172.84,40553.0,161.9,163.3726,161.3335,163.165,40553.0
2020-05-22 10:30:00,172.9,173.97,172.26,172.39,32426.0,163.2216,164.2317,162.6174,162.7401,32426.0
2020-05-22 11:00:00,172.41,172.96,171.93,172.19,15181.0,162.759,163.2782,162.3059,162.5513,15181.0
2020-05-22 11:30:00,172.19,172.96,171.98,172.7,11809.0,162.5513,163.2782,162.3531,163.0328,11809.0
2020-05-22 12:00:00,172.8,173.37,172.7,173.24,17496.0,163.1272,163.6653,163.0328,163.5426,17496.0
2020-05-22 12:30:00,173.14,173.26,172.83,172.87,9723.0,163.4482,163.5614,163.1555,163.1933,9723.0
2020-05-22 13:00:00,173.04,173.57,173.0,173.57,13139.0,163.3538,163.8541,163.316,163.8541,13139.0
2020-05-22 13:30:00,173.64,173.64,172.24,173.02,21366.0,163.9202,163.9202,162.5985,163.3349,21366.0
2020-05-22 14:00:00,172.92,173.0,172.59,172.71,15136.0,163.2405,163.316,162.9289,163.0422,15136.0
2020-05-22 14:30:00,172.74,173.21,172.2,172.92,31218.0,163.0706,163.5142,162.5608,163.2405,31218.0
2020-05-22 15:00:00,172.88,173.0,172.21,172.31,38033.0,163.2027,163.316,162.5702,162.6646,38033.0
2020-05-22 15:30:00,172.36,173.13,172.01,173.0,81367.0,162.7118,163.4387,162.3814,163.316,81367.0
2020-05-26 09:30:00,176.91,179.09,175.88,176.38,140319.0,167.0071,169.0651,166.0348,166.5068,140319.0
2020-05-26 10:00:00,176.55,177.98,176.26,177.46,73604.0,166.6673,168.0172,166.3935,167.5263,73604.0
2020-05-26 10:30:00,177.41,177.73,176.39,177.15,64466.0,167.4791,167.7812,166.5162,167.2337,64466.0
2020-05-26 11:00:00,177.19,177.53,175.37,175.64,40352.0,167.2715,167.5924,165.5533,165.8082,40352.0
2020-05-26 11:30:00,175.63,175.74,174.69,175.48,61228.0,165.7988,165.9026,164.9114,165.6572,61228.0
2020-05-26 12:00:00,175.53,176.79,175.53,176.74,34641.0,165.7044,166.8938,165.7044,166.8466,34641.0
2020-05-26 12:30:00,176.73,179.85,176.67,179.18,328772.0,166.8372,169.7826,166.7806,169.1501,328772.0
2020-05-26 13:00:00,179.23,180.06,178.92,179.64,111742.0,169.1973,169.9808,168.9046,169.5843,111742.0
2020-05-26 13:30:00,179.59,180.3,179.43,179.8,60157.0,169.5371,170.2074,169.3861,169.7354,60157.0
2020-05-26 14:00:00,179.75,180.33,179.58,179.94,40561.0,169.6882,170.2357,169.5277,169.8675,40561.0
2020-05-26 14:30:00,179.92,180.13,179.28,179.61,52203.0,169.8486,170.0469,169.2445,169.556,52203.0
2020-05-26 15:00:00,179.63,179.8,178.77,178.81,57297.0,169.5749,169.7354,168.763,168.8008,57297.0
2020-05-26 15:30:00,178.79,178.92,175.9,176.64,204548.0,168.7819,168.9046,166.0537,166.7522,204548.0
2020-05-27 09:30:00,177.67,178.9,174.89,175.17,108275.0,167.7246,168.8857,165.1002,165.3645,108275.0
2020-05-27 10:00:00,175.1,175.23,173.2,173.38,104975.0,165.2984,165.4212,163.5048,163.6747,104975.0
2020-05-27 10:30:00,173.65,174.14,170.14,170.55,64042.0,163.9296,164.3922,160.6161,161.0031,64042.0
2020-05-27 11:00:00,170.33,170.47,168.75,169.74,108075.0,160.7955,160.9276,159.3039,160.2385,108075.0
2020-05-27 11:30:00,169.74,170.57,168.24,170.37,73481.0,160.2385,161.022,158.8224,160.8332,73481.0
2020-05-27 12:00:00,170.24,171.47,170.01,170.98,25586.0,160.7105,161.8716,160.4934,161.4091,25586.0
2020-05-27 12:30:00,171.11,171.93,171.0,171.64,27395.0,161.5318,162.3059,161.428,162.0321,27395.0
2020-05-27 13:00:00,171.57,172.05,170.9,172.05,61613.0,161.966,162.4192,161.3335,162.4192,61613.0
2020-05-27 13:30:00,171.95,174.21,171.81,173.05,125114.0,162.3248,164.4583,162.1926,163.3632,125114.0
2020-05-27 14:00:00,172.96,174.48,172.81,174.08,66760.0,163.2782,164.7132,163.1366,164.3355,66760.0
2020-05-27 14:30:00,174.02,176.05,174.01,175.82,47200.0,164.2789,166.1953,164.2695,165.9781,47200.0
2020-05-27 15:00:00,175.76,175.96,175.2,175.46,45475.0,165.9215,166.1103,165.3928,165.6383,45475.0
2020-05-27 15:30:00,175.38,177.07,174.65,176.74,186457.0,165.5628,167.1582,164.8736,166.8466,186457.0
2020-05-28 09:30:00,177.66,177.66,174.36,175.9,65692.0,167.7151,167.7151,164.5999,166.0537,65692.0
2020-05-28 10:00:00,175.76,177.26,175.4,177.12,64235.0,165.9215,167.3375,165.5817,167.2054,64235.0
2020-05-28 10:30:00,177.18,177.96,176.47,177.7,66460.0,167.262,167.9984,166.5918,167.7529,66460.0
2020-05-28 11:00:00,177.52,177.93,176.78,177.55,27422.0,167.583,167.97,166.8844,167.6113,27422.0
2020-05-28 11:30:00,177.51,178.79,176.91,178.55,23908.0,167.5735,168.7819,167.0071,168.5553,23908.0
2020-05-28 12:00:00,178.67,179.57,178.67,178.87,38964.0,168.6686,169.5182,168.6686,168.8574,38964.0
2020-05-28 12:30:00,178.71,179.86,178.68,179.67,44620.0,168.7064,169.792,168.678,169.6126,44620.0
2020-05-28 13:00:00,179.77,180.12,179.52,180.12,22070.0,169.707,170.0374,169.471,170.0374,22070.0
2020-05-28 13:30:00,180.22,180.22,179.11,179.2,30217.0,170.1318,170.1318,169.084,169.1689,30217.0
2020-05-28 14:00:00,179.39,179.53,178.8,178.91,30197.0,169.3483,169.4805,168.7913,168.8952,30197.0
2020-05-28 14:30:00,179.06,179.14,178.26,178.71,26473.0,169.0368,169.1123,168.2816,168.7064,26473.0
2020-05-28 15:00:00,178.69,179.35,176.43,176.5,107221.0,168.6875,169.3105,166.554,166.6201,107221.0
2020-05-28 15:30:00,176.43,176.61,173.4,174.61,200641.0,166.554,166.7239,163.6936,164.8359,200641.0
2020-05-29 09:30:00,176.0,177.97,174.92,177.26,88694.0,166.1481,168.0078,165.1285,167.3375,88694.0
2020-05-29 10:00:00,177.3,177.3,174.43,174.73,31778.0,167.3753,167.3753,164.6659,164.9492,31778.0
2020-05-29 10:30:00,174.79,175.82,173.71,174.53,27323.0,165.0058,165.9781,163.9863,164.7604,27323.0
2020-05-29 11:00:00,174.49,175.56,173.69,175.21,35333.0,164.7226,165.7327,163.9674,165.4023,35333.0
2020-05-29 11:30:00,175.18,175.29,174.29,174.45,73378.0,165.374,165.4778,164.5338,164.6848,73378.0
2020-05-29 12:00:00,174.46,174.92,173.78,174.55,35632.0,164.6943,165.1285,164.0523,164.7792,35632.0
2020-05-29 12:30:00,174.38,175.91,173.67,175.53,31402.0,164.6187,166.0631,163.9485,165.7044,31402.0
2020-05-29 13:00:00,175.55,177.14,175.39,176.09,76539.0,165.7233,167.2243,165.5722,166.233,76539.0
2020-05-29 13:30:00,176.12,176.15,174.61,174.84,31259.0,166.2613,166.2897,164.8359,165.053,31259.0
2020-05-29 14:00:00,174.75,176.47,174.62,176.24,35154.0,164.968,166.5918,164.8453,166.3746,35154.0
2020-05-29 14:30:00,176.26,176.34,173.57,175.64,91454.0,166.3935,166.469,163.8541,165.8082,91454.0
2020-05-29 15:00:00,175.66,177.43,175.66,175.92,129861.0,165.8271,167.498,165.8271,166.0725,129861.0
2020-05-29 15:30:00,175.93,176.43,175.69,175.85,254171.0,166.082,166.554,165.8554,166.0065,254171.0
2020-06-01 09:30:00,174.54,175.84,173.45,174.5,67816.0,164.7698,165.997,163.7408,164.732,67816.0
2020-06-01 10:00:00,174.54,177.41,174.48,177.32,70453.0,164.7698,167.4791,164.7132,167.3942,70453.0
2020-06-01 10:30:00,177.4,178.4,176.37,176.56,46254.0,167.4697,168.4137,166.4974,166.6767,46254.0
2020-06-01 11:00:00,176.61,176.79,175.23,175.89,40663.0,166.7239,166.8938,165.4212,166.0442,40663.0
2020-06-01 11:30:00,175.99,176.9,175.63,176.52,39749.0,166.1386,166.9977,165.7988,166.639,39749.0
2020-06-01 12:00:00,176.55,176.93,176.19,176.19,28089.0,166.6673,167.026,166.3274,166.3274,28089.0
2020-06-01 12:30:00,176.38,176.84,176.31,176.42,26242.0,166.5068,166.941,166.4407,166.5446,26242.0
2020-06-01 13:00:00,176.51,177.79,176.51,177.74,47005.0,166.6295,167.8379,166.6295,167.7907,47005.0
2020-06-01 13:30:00,177.67,177.69,176.99,177.17,28483.0,167.7246,167.7435,167.0826,167.2526,28483.0
2020-06-01 14:00:00,177.28,177.32,176.61,176.78,28662.0,167.3564,167.3942,166.7239,166.8844,28662.0
2020-06-01 14:30:00,176.67,177.56,176.58,177.44,37565.0,166.7806,167.6207,166.6956,167.5075,37565.0
2020-06-01 15:00:00,177.44,177.51,176.68,177.35,44827.0,167.5075,167.5735,166.79,167.4225,44827.0
2020-06-01 15:30:00,177.4,177.96,175.82,176.04,163084.0,167.4697,167.9984,165.9781,166.1858,163084.0
2020-06-02 09:30:00,175.3,176.58,174.22,176.57,59697.0,165.4873,166.6956,164.4677,166.6862,59697.0
2020-06-02 10:00:00,176.54,177.25,176.34,176.68,34270.0,166.6578,167.3281,166.469,166.79,34270.0
2020-06-02 10:30:00,176.71,176.71,174.01,174.23,29847.0,166.8183,166.8183,164.2695,164.4771,29847.0
2020-06-02 11:00:00,174.14,174.18,172.94,173.4,43032.0,164.3922,164.4299,163.2594,163.6936,43032.0
2020-06-02 11:30:00,173.22,174.34,173.22,174.05,22453.0,163.5237,164.581,163.5237,164.3072,22453.0
2020-06-02 12:00:00,173.97,174.84,173.93,174.36,31453.0,164.2317,165.053,164.1939,164.5999,31453.0
2020-06-02 12:30:00,174.4,174.56,174.13,174.35,24656.0,164.6376,164.7887,164.3827,164.5904,24656.0
2020-06-02 13:00:00,174.3,175.04,174.3,174.89,18840.0,164.5432,165.2418,164.5432,165.1002,18840.0
2020-06-02 13:30:00,174.89,175.83,174.89,175.28,24965.0,165.1002,165.9876,165.1002,165.4684,24965.0
2020-06-02 14:00:00,175.3,175.88,175.01,175.55,19630.0,165.4873,166.0348,165.2135,165.7233,19630.0
2020-06-02 14:30:00,175.59,175.87,175.08,175.6,21635.0,165.761,166.0253,165.2796,165.7705,21635.0
2020-06-02 15:00:00,175.69,175.82,175.03,175.22,37525.0,165.8554,165.9781,165.2324,165.4117,37525.0
2020-06-02 15:30:00,175.24,177.55,174.91,177.39,122589.0,165.4306,167.6113,165.1191,167.4603,122589.0
2020-06-03 09:30:00,178.84,183.76,178.38,183.25,121575.0,168.8291,173.4737,168.3948,172.9922,121575.0
2020-06-03 10:00:00,183.36,183.92,182.23,183.16,72262.0,173.0961,173.6247,172.0293,172.9073,72262.0
2020-06-03 10:30:00,183.01,185.25,182.61,184.41,101715.0,172.7657,174.8803,172.3881,174.0873,101715.0
2020-06-03 11:00:00,184.4,186.19,184.4,185.33,79946.0,174.0779,175.7677,174.0779,174.9558,79946.0
2020-06-03 11:30:00,185.32,185.37,184.06,184.45,87931.0,174.9464,174.9936,173.7569,174.1251,87931.0
2020-06-03 12:00:00,184.47,185.27,184.21,184.98,68723.0,174.1439,174.8992,173.8985,174.6254,68723.0
2020-06-03 12:30:00,185.07,185.22,184.38,184.38,49177.0,174.7104,174.852,174.059,174.059,49177.0
2020-06-03 13:00:00,184.42,186.0,184.42,185.71,37456.0,174.0967,175.5883,174.0967,175.3145,37456.0
2020-06-03 13:30:00,185.64,185.85,184.7,185.68,57752.0,175.2484,175.4467,174.3611,175.2862,57752.0
2020-06-03 14:00:00,185.74,186.11,185.4,185.49,30091.0,175.3429,175.6921,175.0219,175.1068,30091.0
2020-06-03 14:30:00,185.52,186.02,184.74,185.98,42372.0,175.1352,175.6072,174.3988,175.5694,42372.0
2020-06-03 15:00:00,185.98,186.38,185.88,186.08,71846.0,175.5694,175.947,175.475,175.6638,71846.0
2020-06-03 15:30:00,186.08,186.95,185.65,186.04,257402.0,175.6638,176.4851,175.2579,175.6261,257402.0
2020-06-04 09:30:00,184.81,186.41,183.69,185.25,95548.0,174.4649,175.9753,173.4076,174.8803,95548.0
2020-06-04 10:00:00,185.2,188.05,184.39,187.92,106076.0,174.8331,177.5235,174.0684,177.4008,106076.0
2020-06-04 10:30:00,187.96,189.04,187.54,188.95,74924.0,177.4386,178.4581,177.0421,178.3732,74924.0
2020-06-04 11:00:00,188.58,189.12,185.39,186.05,48547.0,178.0239,178.5336,175.0124,175.6355,48547.0
2020-06-04 11:30:00,185.89,186.54,185.57,186.02,18697.0,175.4845,176.0981,175.1824,175.6072,18697.0
2020-06-04 12:00:00,186.08,186.24,185.28,185.48,22745.0,175.6638,175.8149,174.9086,175.0974,22745.0
2020-06-04 12:30:00,185.45,185.45,184.54,184.85,33798.0,175.0691,175.0691,174.21,174.5027,33798.0
2020-06-04 13:00:00,184.88,185.9,184.81,185.71,22730.0,174.531,175.4939,174.4649,175.3145,22730.0
2020-06-04 13:30:00,185.77,187.36,185.77,186.87,54611.0,175.3712,176.8722,175.3712,176.4096,54611.0
2020-06-04 14:00:00,186.96,187.0,185.75,185.95,29451.0,176.4946,176.5323,175.3523,175.5411,29451.0
2020-06-04 14:30:00,185.94,185.95,185.0,185.12,19602.0,175.5317,175.5411,174.6443,174.7576,19602.0
2020-06-04 15:00:00,185.1,185.52,184.17,185.13,38097.0,174.7387,175.1352,173.8607,174.767,38097.0
2020-06-04 15:30:00,185.11,186.39,184.93,186.29,110477.0,174.7481,175.9565,174.5782,175.8621,110477.0
2020-06-05 09:30:00,190.22,196.25,189.33,193.72,246296.0,179.5721,185.2645,178.7319,182.8762,246296.0
2020-06-05 10:00:00,193.58,194.27,191.58,191.76,97660.0,182.744,183.3954,180.8559,181.0259,97660.0
2020-06-05 10:30:00,191.76,193.58,191.56,193.58,43819.0,181.0259,182.744,180.8371,182.744,43819.0
2020-06-05 11:00:00,193.51,194.1,192.55,193.83,41733.0,182.6779,183.2349,181.7716,182.98,41733.0
2020-06-05 11:30:00,193.83,194.3,192.61,192.67,20774.0,182.98,183.4237,181.8283,181.8849,20774.0
2020-06-05 12:00:00,192.6,193.17,192.08,193.16,17539.0,181.8188,182.3569,181.328,182.3475,17539.0
2020-06-05 12:30:00,193.25,193.79,193.06,193.29,26021.0,182.4325,182.9422,182.2531,182.4702,26021.0
2020-06-05 13:00:00,193.45,194.31,193.08,194.26,22724.0,182.6213,183.4331,182.272,183.3859,22724.0
2020-06-05 13:30:00,194.27,194.67,193.59,193.68,27761.0,183.3954,183.773,182.7534,182.8384,27761.0
2020-06-05 14:00:00,193.61,194.89,193.26,194.81,28115.0,182.7723,183.9807,182.4419,183.9051,28115.0
2020-06-05 14:30:00,194.84,195.24,194.07,194.34,67695.0,183.9335,184.3111,183.2066,183.4614,67695.0
2020-06-05 15:00:00,194.38,194.58,193.2,193.77,55959.0,183.4992,183.688,182.3853,182.9234,55959.0
2020-06-05 15:30:00,193.78,193.93,191.92,192.63,188204.0,182.9328,183.0744,181.1769,181.8472,188204.0
2020-06-08 09:30:00,193.62,194.06,190.04,190.35,75304.0,182.7818,183.1971,179.4022,179.6948,75304.0
2020-06-08 10:00:00,190.42,190.42,188.77,190.2,45407.0,179.7609,179.7609,178.2032,179.5532,45407.0
2020-06-08 10:30:00,190.32,192.04,189.99,190.87,35149.0,179.6665,181.2902,179.3549,180.1857,35149.0
2020-06-08 11:00:00,190.89,191.45,190.08,190.32,48190.0,180.2046,180.7332,179.4399,179.6665,48190.0
2020-06-08 11:30:00,190.37,190.54,189.8,190.35,15632.0,179.7137,179.8742,179.1756,179.6948,15632.0
2020-06-08 12:00:00,190.38,190.69,189.8,190.5,16234.0,179.7231,180.0158,179.1756,179.8364,16234.0
2020-06-08 12:30:00,190.3,190.89,190.0,190.2,25930.0,179.6476,180.2046,179.3644,179.5532,25930.0
2020-06-08 13:00:00,190.2,190.4,189.92,190.09,20289.0,179.5532,179.742,179.2889,179.4494,20289.0
2020-06-08 13:30:00,190.07,191.01,189.95,190.93,18008.0,179.4305,180.3179,179.3172,180.2423,18008.0
2020-06-08 14:00:00,190.9,192.11,190.85,192.06,32616.0,180.214,181.3563,180.1668,181.3091,32616.0
2020-06-08 14:30:00,192.07,192.09,191.04,191.04,37587.0,181.3185,181.3374,180.3462,180.3462,37587.0
2020-06-08 15:00:00,191.01,191.21,190.64,190.91,23384.0,180.3179,180.5067,179.9686,180.2235,23384.0
2020-06-08 15:30:00,191.02,191.99,190.73,191.89,71127.0,180.3273,181.243,180.0535,181.1486,71127.0
2020-06-09 09:30:00,190.73,191.39,188.65,190.62,52191.0,180.0535,180.6766,178.09,179.9497,52191.0
2020-06-09 10:00:00,190.5,191.08,189.13,190.25,31096.0,179.8364,180.3839,178.5431,179.6004,31096.0
2020-06-09 10:30:00,190.29,192.48,189.98,192.23,22385.0,179.6382,181.7056,179.3455,181.4696,22385.0
2020-06-09 11:00:00,192.28,192.55,191.1,192.4,19775.0,181.5168,181.7716,180.4028,181.63,19775.0
2020-06-09 11:30:00,192.47,192.55,190.22,190.47,40535.0,181.6961,181.7716,179.5721,179.8081,40535.0
2020-06-09 12:00:00,190.55,190.84,190.14,190.14,51265.0,179.8836,180.1574,179.4966,179.4966,51265.0
2020-06-09 12:30:00,190.32,191.18,189.98,191.0,17735.0,179.6665,180.4783,179.3455,180.3084,17735.0
2020-06-09 13:00:00,190.93,192.22,190.67,192.22,25522.0,180.2423,181.4601,179.9969,181.4601,25522.0
2020-06-09 13:30:00,192.22,192.4,191.61,191.69,18102.0,181.4601,181.63,180.8843,180.9598,18102.0
2020-06-09 14:00:00,191.69,191.79,191.15,191.6,28914.0,180.9598,181.0542,180.45,180.8748,28914.0
2020-06-09 14:30:00,191.51,192.16,191.41,191.74,28495.0,180.7899,181.4035,180.6955,181.007,28495.0
2020-06-09 15:00:00,191.91,192.0,191.66,191.84,28459.0,181.1675,181.2524,180.9315,181.1014,28459.0
2020-06-09 15:30:00,191.98,192.04,191.02,191.04,55523.0,181.2336,181.2902,180.3273,180.3462,55523.0
2020-06-10 09:30:00,192.43,193.05,190.34,191.87,69228.0,181.6584,182.2437,179.6854,181.1297,69228.0
2020-06-10 10:00:00,191.88,193.21,191.69,192.7,34953.0,181.1392,182.3947,180.9598,181.9133,34953.0
2020-06-10 10:30:00,192.73,193.28,191.4,191.59,18050.0,181.9416,182.4608,180.686,180.8654,18050.0
2020-06-10 11:00:00,191.59,192.36,191.59,192.09,13051.0,180.8654,181.5923,180.8654,181.3374,13051.0
2020-06-10 11:30:00,192.11,193.09,191.97,192.95,19549.0,181.3563,182.2814,181.2241,182.1493,19549.0
2020-06-10 12:00:00,193.0,193.43,192.49,193.26,15575.0,182.1965,182.6024,181.715,182.4419,15575.0
2020-06-10 12:30:00,193.12,193.13,192.73,192.84,9029.0,182.3097,182.3192,181.9416,182.0454,9029.0
2020-06-10 13:00:00,192.56,192.7,192.12,192.22,7866.0,181.7811,181.9133,181.3657,181.4601,7866.0
2020-06-10 13:30:00,192.3,192.85,192.3,192.6,11134.0,181.5356,182.0549,181.5356,181.8188,11134.0
2020-06-10 14:00:00,192.57,194.93,192.08,194.82,40343.0,181.7905,184.0184,181.328,183.9146,40343.0
2020-06-10 14:30:00,194.99,195.0,192.81,193.25,41506.0,184.0751,184.0845,182.0171,182.4325,41506.0
2020-06-10 15:00:00,193.33,194.41,192.67,194.31,58157.0,182.508,183.5275,181.8849,183.4331,58157.0
2020-06-10 15:30:00,194.27,194.55,192.67,192.67,91596.0,183.3954,183.6597,181.8849,181.8849,91596.0
2020-06-11 09:30:00,191.32,191.32,185.04,188.56,70504.0,180.6105,180.6105,174.682,178.005,70504.0
2020-06-11 10:00:00,188.46,189.64,187.22,188.65,39427.0,177.9106,179.0245,176.74,178.09,39427.0
2020-06-11 10:30:00,188.8,189.61,186.38,186.39,50557.0,178.2316,178.9962,175.947,175.9565,50557.0
2020-06-11 11:00:00,186.52,187.43,186.0,186.77,31074.0,176.0792,176.9383,175.5883,176.3152,31074.0
2020-06-11 11:30:00,186.83,187.01,185.76,186.06,15718.0,176.3718,176.5418,175.3617,175.6449,15718.0
2020-06-11 12:00:00,186.03,186.11,183.42,183.97,57719.0,175.6166,175.6921,173.1527,173.6719,57719.0
2020-06-11 12:30:00,184.51,185.2,182.73,183.22,24640.0,174.1817,174.8331,172.5013,172.9639,24640.0
2020-06-11 13:00:00,183.3,184.81,183.3,184.1,29745.0,173.0394,174.4649,173.0394,173.7947,29745.0
2020-06-11 13:30:00,183.96,184.5,183.15,183.62,18609.0,173.6625,174.1723,172.8978,173.3415,18609.0
2020-06-11 14:00:00,183.61,183.61,181.87,182.43,21900.0,173.3321,173.3321,171.6895,172.2181,21900.0
2020-06-11 14:30:00,182.55,182.78,179.84,180.64,47983.0,172.3314,172.5485,169.7731,170.5283,47983.0
2020-06-11 15:00:00,180.46,182.07,179.89,180.54,63756.0,170.3584,171.8783,169.8203,170.4339,63756.0
2020-06-11 15:30:00,180.36,182.55,179.9,180.65,242231.0,170.264,172.3314,169.8298,170.5378,242231.0
2020-06-12 09:30:00,185.96,188.33,185.25,186.39,69049.0,175.5505,177.7879,174.8803,175.9565,69049.0
2020-06-12 10:00:00,186.63,187.0,185.33,185.33,33064.0,176.183,176.5323,174.9558,174.9558,33064.0
2020-06-12 10:30:00,185.41,185.62,183.12,183.43,42668.0,175.0313,175.2296,172.8695,173.1622,42668.0
2020-06-12 11:00:00,183.41,183.98,181.25,182.96,22328.0,173.1433,173.6814,171.1042,172.7185,22328.0
2020-06-12 11:30:00,182.74,185.29,182.6,185.19,26796.0,172.5108,174.918,172.3786,174.8236,26796.0
2020-06-12 12:00:00,185.18,185.83,183.6,183.99,38143.0,174.8142,175.4278,173.3226,173.6908,38143.0
2020-06-12 12:30:00,184.0,184.8,183.07,184.5,35322.0,173.7003,174.4555,172.8223,174.1723,35322.0
2020-06-12 13:00:00,184.56,184.57,182.58,182.98,43609.0,174.2289,174.2383,172.3597,172.7373,43609.0
2020-06-12 13:30:00,183.09,183.09,180.48,180.66,51221.0,172.8412,172.8412,170.3773,170.5472,51221.0
2020-06-12 14:00:00,180.36,181.98,180.07,181.6,43191.0,170.264,171.7933,169.9902,171.4346,43191.0
2020-06-12 14:30:00,181.79,184.25,181.6,184.01,72801.0,171.614,173.9363,171.4346,173.7097,72801.0
2020-06-12 15:00:00,184.0,185.18,182.21,182.66,50554.0,173.7003,174.8142,172.0104,172.4353,50554.0
2020-06-12 15:30:00,182.86,185.53,182.26,184.54,122678.0,172.6241,175.1446,172.0577,174.21,122678.0
2020-06-15 09:30:00,178.24,181.68,176.58,181.38,110815.0,168.2627,171.5101,166.6956,171.2269,110815.0
2020-06-15 10:00:00,181.63,182.78,181.22,182.01,47583.0,171.4629,172.5485,171.0759,171.8216,47583.0
2020-06-15 10:30:00,181.92,182.91,181.16,182.01,39005.0,171.7367,172.6713,171.0192,171.8216,39005.0
2020-06-15 11:00:00,181.92,183.37,181.85,182.37,43398.0,171.7367,173.1055,171.6706,172.1615,43398.0
2020-06-15 11:30:00,182.46,182.79,181.3,182.31,18731.0,172.2465,172.558,171.1514,172.1049,18731.0
2020-06-15 12:00:00,182.16,184.92,182.16,184.52,29204.0,171.9632,174.5688,171.9632,174.1911,29204.0
2020-06-15 12:30:00,184.59,185.22,184.29,185.17,28916.0,174.2572,174.852,173.974,174.8048,28916.0
2020-06-15 13:00:00,185.12,186.05,184.75,185.48,29352.0,174.7576,175.6355,174.4083,175.0974,29352.0
2020-06-15 13:30:00,185.56,185.94,184.75,184.81,26498.0,175.1729,175.5317,174.4083,174.4649,26498.0
2020-06-15 14:00:00,184.87,187.95,184.87,187.69,47668.0,174.5216,177.4291,174.5216,177.1837,47668.0
2020-06-15 14:30:00,187.82,188.13,186.77,187.0,38681.0,177.3064,177.5991,176.3152,176.5323,38681.0
2020-06-15 15:00:00,187.02,187.91,186.41,186.46,50682.0,176.5512,177.3914,175.9753,176.0225,50682.0
2020-06-15 15:30:00,186.51,187.87,186.12,187.75,150757.0,176.0697,177.3536,175.7016,177.2403,150757.0
2020-06-16 09:30:00,193.86,196.97,193.54,195.24,128679.0,183.0083,185.9442,182.7062,184.3111,128679.0
2020-06-16 10:00:00,195.42,195.92,194.43,195.17,54564.0,184.481,184.953,183.5464,184.245,54564.0
2020-06-16 10:30:00,195.25,195.27,190.26,190.26,52633.0,184.3205,184.3394,179.6098,179.6098,52633.0
2020-06-16 11:00:00,190.55,193.25,188.73,191.89,36901.0,179.8836,182.4325,178.1655,181.1486,36901.0
2020-06-16 11:30:00,192.14,193.71,191.95,192.76,19278.0,181.3846,182.8667,181.2052,181.9699,19278.0
2020-06-16 12:00:00,192.88,192.91,191.55,192.81,16119.0,182.0832,182.1115,180.8276,182.0171,16119.0
2020-06-16 12:30:00,192.88,194.63,192.88,193.73,44918.0,182.0832,183.7352,182.0832,182.8856,44918.0
2020-06-16 13:00:00,193.57,193.84,192.31,192.54,40638.0,182.7346,182.9894,181.5451,181.7622,40638.0
2020-06-16 13:30:00,192.53,192.85,191.88,192.59,28408.0,181.7528,182.0549,181.1392,181.8094,28408.0
2020-06-16 14:00:00,192.57,193.8,192.08,192.77,29807.0,181.7905,182.9517,181.328,181.9793,29807.0
2020-06-16 14:30:00,193.0,193.29,192.25,192.74,238616.0,182.1965,182.4702,181.4884,181.951,238616.0
2020-06-16 15:00:00,192.74,192.8,191.15,192.23,38865.0,181.951,182.0077,180.45,181.4696,38865.0
2020-06-16 15:30:00,191.94,193.09,191.35,192.99,185234.0,181.1958,182.2814,180.6388,182.187,185234.0
2020-06-17 09:30:00,193.17,196.3,192.17,194.0,99295.0,182.3569,185.3117,181.4129,183.1405,99295.0
2020-06-17 10:00:00,194.13,194.87,192.36,192.96,93351.0,183.2632,183.9618,181.5923,182.1587,93351.0
2020-06-17 10:30:00,192.81,195.41,192.62,195.28,51473.0,182.0171,184.4716,181.8377,184.3488,51473.0
2020-06-17 11:00:00,195.27,195.31,194.0,194.1,44334.0,184.3394,184.3772,183.1405,183.2349,44334.0
2020-06-17 11:30:00,194.14,195.32,194.05,194.57,30540.0,183.2726,184.3866,183.1877,183.6786,30540.0
2020-06-17 12:00:00,194.56,194.73,193.84,194.03,26217.0,183.6691,183.8296,182.9894,183.1688,26217.0
2020-06-17 12:30:00,194.09,194.85,194.09,194.53,30494.0,183.2254,183.9429,183.2254,183.6408,30494.0
2020-06-17 13:00:00,194.57,194.73,194.24,194.36,25405.0,183.6786,183.8296,183.367,183.4803,25405.0
2020-06-17 13:30:00,194.34,194.91,194.21,194.21,26890.0,183.4614,183.9995,183.3387,183.3387,26890.0
2020-06-17 14:00:00,194.2,194.39,193.87,194.11,27424.0,183.3293,183.5087,183.0178,183.2443,27424.0
2020-06-17 14:30:00,194.27,194.57,194.05,194.13,55284.0,183.3954,183.6786,183.1877,183.2632,55284.0
2020-06-17 15:00:00,194.05,194.48,193.48,193.78,46471.0,183.1877,183.5936,182.6496,182.9328,46471.0
2020-06-17 15:30:00,193.78,194.29,192.8,193.87,115431.0,182.9328,183.4142,182.0077,183.0178,115431.0
2020-06-18 09:30:00,194.29,194.29,192.16,192.32,73635.0,183.4142,183.4142,181.4035,181.5545,73635.0
2020-06-18 10:00:00,192.34,193.52,192.19,193.17,37776.0,181.5734,182.6874,181.4318,182.3569,37776.0
2020-06-18 10:30:00,193.16,193.95,192.4,193.46,24322.0,182.3475,183.0933,181.63,182.6307,24322.0
2020-06-18 11:00:00,193.49,193.87,193.07,193.8,35661.0,182.659,183.0178,182.2625,182.9517,35661.0
2020-06-18 11:30:00,193.87,193.95,192.83,193.25,20168.0,183.0178,183.0933,182.036,182.4325,20168.0
2020-06-18 12:00:00,193.33,193.49,192.05,192.55,45381.0,182.508,182.659,181.2996,181.7716,45381.0
2020-06-18 12:30:00,192.64,193.6,192.39,193.06,34550.0,181.8566,182.7629,181.6206,182.2531,34550.0
2020-06-18 13:00:00,192.99,193.03,192.47,192.77,18907.0,182.187,182.2248,181.6961,181.9793,18907.0
2020-06-18 13:30:00,192.79,193.34,192.7,193.3,14328.0,181.9982,182.5174,181.9133,182.4797,14328.0
2020-06-18 14:00:00,193.31,193.38,192.55,192.79,16997.0,182.4891,182.5552,181.7716,181.9982,16997.0
2020-06-18 14:30:00,192.88,193.29,192.4,192.55,17059.0,182.0832,182.4702,181.63,181.7716,17059.0
2020-06-18 15:00:00,192.64,192.97,192.15,192.97,29602.0,181.8566,182.1681,181.394,182.1681,29602.0
2020-06-18 15:30:00,192.95,193.89,192.85,193.72,127408.0,182.1493,183.0366,182.0549,182.8762,127408.0
2020-06-19 09:30:00,196.48,197.5,195.04,196.39,175772.0,185.4817,186.4446,184.1223,185.3967,175772.0
2020-06-19 10:00:00,196.34,196.69,194.92,196.46,42027.0,185.3495,185.6799,184.009,185.4628,42027.0
2020-06-19 10:30:00,196.69,196.69,195.27,195.42,17131.0,185.6799,185.6799,184.3394,184.481,17131.0
2020-06-19 11:00:00,195.46,196.13,195.01,195.36,24654.0,184.5188,185.1513,184.0939,184.4244,24654.0
2020-06-19 11:30:00,195.4,195.4,194.63,194.88,21366.0,184.4621,184.4621,183.7352,183.9712,21366.0
2020-06-19 12:00:00,194.91,194.91,192.14,193.16,58696.0,183.9995,183.9995,181.3846,182.3475,58696.0
2020-06-19 12:30:00,193.31,194.3,192.7,194.3,32631.0,182.4891,183.4237,181.9133,183.4237,32631.0
2020-06-19 13:00:00,194.21,194.22,192.89,192.98,22052.0,183.3387,183.3482,182.0926,182.1776,22052.0
2020-06-19 13:30:00,192.98,193.65,192.52,192.52,53241.0,182.1776,182.8101,181.7433,181.7433,53241.0
2020-06-19 14:00:00,192.76,193.22,192.05,192.46,50426.0,181.9699,182.4041,181.2996,181.6867,50426.0
2020-06-19 14:30:00,192.45,193.69,192.21,193.13,46209.0,181.6772,182.8478,181.4507,182.3192,46209.0
2020-06-19 15:00:00,193.02,193.61,192.51,192.77,35455.0,182.2153,182.7723,181.7339,181.9793,35455.0
2020-06-19 15:30:00,192.78,193.61,192.4,192.84,200185.0,181.9888,182.7723,181.63,182.0454,200185.0
2020-06-22 09:30:00,189.35,191.19,189.35,190.91,69942.0,178.7508,180.4878,178.7508,180.2235,69942.0
2020-06-22 10:00:00,190.9,192.07,190.9,191.74,37518.0,180.214,181.3185,180.214,181.007,37518.0
2020-06-22 10:30:00,191.8,191.89,190.47,190.5,47089.0,181.0636,181.1486,179.8081,179.8364,47089.0
2020-06-22 11:00:00,190.5,191.8,190.3,191.59,33596.0,179.8364,181.0636,179.6476,180.8654,33596.0
2020-06-22 11:30:00,191.55,192.24,191.34,191.74,16292.0,180.8276,181.479,180.6294,181.007,16292.0
2020-06-22 12:00:00,191.77,193.02,191.77,192.89,38211.0,181.0353,182.2153,181.0353,182.0926,38211.0
2020-06-22 12:30:00,192.89,193.77,192.84,193.62,35705.0,182.0926,182.9234,182.0454,182.7818,35705.0
2020-06-22 13:00:00,193.58,193.58,192.61,192.77,18303.0,182.744,182.744,181.8283,181.9793,18303.0
2020-06-22 13:30:00,192.69,193.11,192.26,192.91,27784.0,181.9038,182.3003,181.4979,182.1115,27784.0
2020-06-22 14:00:00,192.91,192.98,191.77,192.19,83057.0,182.1115,182.1776,181.0353,181.4318,83057.0
2020-06-22 14:30:00,192.21,192.57,191.84,192.42,39459.0,181.4507,181.7905,181.1014,181.6489,39459.0
2020-06-22 15:00:00,192.42,192.64,190.92,191.22,60749.0,181.6489,181.8566,180.2329,180.5161,60749.0
2020-06-22 15:30:00,191.3,192.02,191.08,191.95,193932.0,180.5916,181.2713,180.3839,181.2052,193932.0
2020-06-23 09:30:00,195.16,195.16,192.76,193.49,90424.0,184.2355,184.2355,181.9699,182.659,90424.0
2020-06-23 10:00:00,193.48,194.0,192.72,193.52,45618.0,182.6496,183.1405,181.9321,182.6874,45618.0
2020-06-23 10:30:00,193.61,193.81,192.42,192.55,37418.0,182.7723,182.9611,181.6489,181.7716,37418.0
2020-06-23 11:00:00,192.39,193.68,192.29,193.5,32006.0,181.6206,182.8384,181.5262,182.6685,32006.0
2020-06-23 11:30:00,193.5,193.54,192.75,193.5,41259.0,182.6685,182.7062,181.9605,182.6685,41259.0
2020-06-23 12:00:00,193.5,194.16,193.4,193.95,23138.0,182.6685,183.2915,182.5741,183.0933,23138.0
2020-06-23 12:30:00,193.94,194.15,193.59,193.85,25123.0,183.0838,183.2821,182.7534,182.9989,25123.0
2020-06-23 13:00:00,193.88,194.46,193.64,194.28,20759.0,183.0272,183.5747,182.8006,183.4048,20759.0
2020-06-23 13:30:00,194.33,194.52,193.94,194.19,19064.0,183.452,183.6314,183.0838,183.3198,19064.0
2020-06-23 14:00:00,194.22,194.31,193.59,193.97,26251.0,183.3482,183.4331,182.7534,183.1122,26251.0
2020-06-23 14:30:00,194.03,194.26,193.44,193.53,21039.0,183.1688,183.3859,182.6118,182.6968,21039.0
2020-06-23 15:00:00,193.51,193.72,193.2,193.38,45699.0,182.6779,182.8762,182.3853,182.5552,45699.0
2020-06-23 15:30:00,193.45,193.88,192.6,193.21,159205.0,182.6213,183.0272,181.8188,182.3947,159205.0
2020-06-24 09:30:00,192.21,193.0,189.52,189.83,80182.0,181.4507,182.1965,178.9113,179.2039,80182.0
2020-06-24 10:00:00,189.72,190.76,189.37,190.56,61774.0,179.1001,180.0818,178.7697,179.893,61774.0
2020-06-24 10:30:00,190.52,191.08,188.92,190.48,143548.0,179.8553,180.3839,178.3448,179.8175,143548.0
2020-06-24 11:00:00,190.12,190.64,187.55,188.37,82269.0,179.4777,179.9686,177.0515,177.8256,82269.0
2020-06-24 11:30:00,188.4,188.53,185.69,186.28,38677.0,177.854,177.9767,175.2957,175.8526,38677.0
2020-06-24 12:00:00,186.38,187.29,186.1,187.11,69943.0,175.947,176.8061,175.6827,176.6362,69943.0
2020-06-24 12:30:00,187.04,188.55,186.6,188.35,41232.0,176.5701,177.9956,176.1547,177.8068,41232.0
2020-06-24 13:00:00,188.46,188.96,187.64,187.73,37957.0,177.9106,178.3826,177.1365,177.2215,37957.0
2020-06-24 13:30:00,187.52,188.3,187.25,188.2,28206.0,177.0232,177.7596,176.7683,177.6651,28206.0
2020-06-24 14:00:00,188.41,189.44,187.44,189.28,27348.0,177.8634,178.8357,176.9477,178.6847,27348.0
2020-06-24 14:30:00,189.31,189.81,188.75,188.86,59479.0,178.713,179.185,178.1844,178.2882,59479.0
2020-06-24 15:00:00,188.87,190.22,188.87,189.56,51908.0,178.2976,179.5721,178.2976,178.949,51908.0
2020-06-24 15:30:00,189.58,190.1,188.21,188.38,143543.0,178.9679,179.4588,177.6746,177.8351,143543.0
2020-06-25 09:30:00,190.91,191.72,187.42,188.38,102021.0,180.2235,180.9881,176.9288,177.8351,102021.0
2020-06-25 10:00:00,188.51,190.11,188.18,189.8,35193.0,177.9578,179.4682,177.6463,179.1756,35193.0
2020-06-25 10:30:00,189.83,190.13,188.9,189.28,37320.0,179.2039,179.4871,178.326,178.6847,37320.0
2020-06-25 11:00:00,189.2,190.1,188.05,189.4,25254.0,178.6092,179.4588,177.5235,178.798,25254.0
2020-06-25 11:30:00,189.49,189.73,188.33,188.81,30423.0,178.8829,179.1095,177.7879,178.241,30423.0
2020-06-25 12:00:00,188.77,190.36,188.77,190.08,26051.0,178.2032,179.7042,178.2032,179.4399,26051.0
2020-06-25 12:30:00,190.21,190.76,189.92,190.26,25532.0,179.5626,180.0818,179.2889,179.6098,25532.0
2020-06-25 13:00:00,190.25,190.71,189.67,190.14,19738.0,179.6004,180.0346,179.0529,179.4966,19738.0
2020-06-25 13:30:00,189.97,190.57,189.69,189.96,15618.0,179.3361,179.9025,179.0717,179.3266,15618.0
2020-06-25 14:00:00,190.07,190.07,188.75,189.02,21977.0,179.4305,179.4305,178.1844,178.4392,21977.0
2020-06-25 14:30:00,188.94,189.47,188.44,189.18,21630.0,178.3637,178.8641,177.8917,178.5903,21630.0
2020-06-25 15:00:00,189.21,191.86,189.09,191.61,47445.0,178.6186,181.1203,178.5053,180.8843,47445.0
2020-06-25 15:30:00,191.68,192.71,190.95,192.45,164086.0,180.9503,181.9227,180.2612,181.6772,164086.0
2020-06-26 09:30:00,192.63,193.2,191.0,191.98,42798.0,181.8472,182.3853,180.3084,181.2336,42798.0
2020-06-26 10:00:00,191.85,191.91,189.56,190.7,45204.0,181.1108,181.1675,178.949,180.0252,45204.0
2020-06-26 10:30:00,190.67,190.82,189.25,190.0,70425.0,179.9969,180.1385,178.6564,179.3644,70425.0
2020-06-26 11:00:00,190.24,190.89,189.94,190.51,19023.0,179.591,180.2046,179.3077,179.8458,19023.0
2020-06-26 11:30:00,190.6,191.63,190.13,191.3,23983.0,179.9308,180.9031,179.4871,180.5916,23983.0
2020-06-26 12:00:00,191.27,191.27,189.92,190.97,53322.0,180.5633,180.5633,179.2889,180.2801,53322.0
2020-06-26 12:30:00,190.95,190.99,189.98,190.79,24415.0,180.2612,180.299,179.3455,180.1102,24415.0
2020-06-26 13:00:00,190.83,191.34,190.65,190.95,35924.0,180.1479,180.6294,179.978,180.2612,35924.0
2020-06-26 13:30:00,190.96,191.59,190.39,190.5,33267.0,180.2707,180.8654,179.7326,179.8364,33267.0
2020-06-26 14:00:00,190.38,190.69,189.69,189.84,20639.0,179.7231,180.0158,179.0717,179.2133,20639.0
2020-06-26 14:30:00,189.93,189.98,189.16,189.9,32916.0,179.2983,179.3455,178.5714,179.27,32916.0
2020-06-26 15:00:00,189.84,190.86,189.75,190.59,59937.0,179.2133,180.1762,179.1284,179.9214,59937.0
2020-06-26 15:30:00,190.58,192.18,189.04,189.76,223301.0,179.9119,181.4224,178.4581,179.1378,223301.0
2020-06-29 09:30:00,190.57,190.57,186.58,188.45,42687.0,179.9025,179.9025,176.1358,177.9012,42687.0
2020-06-29 10:00:00,188.84,190.25,188.59,189.73,19875.0,178.2693,179.6004,178.0333,179.1095,19875.0
2020-06-29 10:30:00,189.74,190.8,189.38,190.4,23701.0,179.1189,180.1196,178.7791,179.742,23701.0
2020-06-29 11:00:00,190.48,191.2,189.82,191.17,20376.0,179.8175,180.4972,179.1945,180.4689,20376.0
2020-06-29 11:30:00,191.11,191.11,190.11,190.18,23024.0,180.4123,180.4123,179.4682,179.5343,23024.0
2020-06-29 12:00:00,190.23,190.9,190.03,190.68,18187.0,179.5815,180.214,179.3927,180.0063,18187.0
2020-06-29 12:30:00,190.86,191.48,190.74,191.28,12880.0,180.1762,180.7615,180.063,180.5727,12880.0
2020-06-29 13:00:00,191.44,191.44,190.44,190.7,16176.0,180.7238,180.7238,179.7798,180.0252,16176.0
2020-06-29 13:30:00,190.75,191.22,190.37,190.7,11736.0,180.0724,180.5161,179.7137,180.0252,11736.0
2020-06-29 14:00:00,190.77,190.77,189.8,189.95,17493.0,180.0913,180.0913,179.1756,179.3172,17493.0
2020-06-29 14:30:00,189.93,190.15,189.58,189.92,19124.0,179.2983,179.506,178.9679,179.2889,19124.0
2020-06-29 15:00:00,189.81,190.44,189.25,190.22,21023.0,179.185,179.7798,178.6564,179.5721,21023.0
2020-06-29 15:30:00,190.25,191.75,189.99,191.7,96366.0,179.6004,181.0164,179.3549,180.9692,96366.0
2020-06-30 09:30:00,191.03,194.63,191.03,194.53,75261.0,180.3367,183.7352,180.3367,183.6408,75261.0
2020-06-30 10:00:00,194.4,195.4,194.03,194.42,69100.0,183.5181,184.4621,183.1688,183.537,69100.0
2020-06-30 10:30:00,194.56,195.19,193.33,193.66,36992.0,183.6691,184.2639,182.508,182.8195,36992.0
2020-06-30 11:00:00,193.61,194.23,193.43,193.7,21397.0,182.7723,183.3576,182.6024,182.8573,21397.0
2020-06-30 11:30:00,193.48,194.88,193.37,194.88,43302.0,182.6496,183.9712,182.5457,183.9712,43302.0
2020-06-30 12:00:00,194.92,195.86,194.64,195.1,38843.0,184.009,184.8964,183.7447,184.1789,38843.0
2020-06-30 12:30:00,195.15,195.15,193.55,193.55,29678.0,184.2261,184.2261,182.7157,182.7157,29678.0
2020-06-30 13:00:00,193.42,193.81,192.69,193.81,75199.0,182.5929,182.9611,181.9038,182.9611,75199.0
2020-06-30 13:30:00,193.9,194.31,192.98,193.65,31485.0,183.0461,183.4331,182.1776,182.8101,31485.0
2020-06-30 14:00:00,193.65,194.03,193.06,193.71,20609.0,182.8101,183.1688,182.2531,182.8667,20609.0
2020-06-30 14:30:00,193.73,193.89,193.31,193.74,22350.0,182.8856,183.0366,182.4891,182.895,22350.0
2020-06-30 15:00:00,193.8,193.84,192.95,193.33,28071.0,182.9517,182.9894,182.1493,182.508,28071.0
2020-06-30 15:30:00,193.31,195.26,193.17,194.48,165266.0,182.4891,184.33,182.3569,183.5936,165266.0
2020-07-01 09:30:00,194.69,194.69,191.92,192.31,115714.0,183.7919,183.7919,181.1769,181.5451,115714.0
2020-07-01 10:00:00,192.56,193.68,192.56,193.68,34371.0,181.7811,182.8384,181.7811,182.8384,34371.0
2020-07-01 10:30:00,193.67,195.2,193.45,194.63,52407.0,182.829,184.2733,182.6213,183.7352,52407.0
2020-07-01 11:00:00,194.75,195.27,194.02,194.17,37797.0,183.8485,184.3394,183.1594,183.301,37797.0
2020-07-01 11:30:00,194.16,195.1,194.12,194.53,73556.0,183.2915,184.1789,183.2538,183.6408,73556.0
2020-07-01 12:00:00,194.53,194.84,194.26,194.48,38763.0,183.6408,183.9335,183.3859,183.5936,38763.0
2020-07-01 12:30:00,194.43,194.66,193.57,193.76,52249.0,183.5464,183.7635,182.7346,182.9139,52249.0
2020-07-01 13:00:00,193.86,194.18,193.66,193.95,28912.0,183.0083,183.3104,182.8195,183.0933,28912.0
2020-07-01 13:30:00,193.95,194.66,193.73,193.92,36381.0,183.0933,183.7635,182.8856,183.065,36381.0
2020-07-01 14:00:00,193.99,194.16,193.5,193.85,36570.0,183.131,183.2915,182.6685,182.9989,36570.0
2020-07-01 14:30:00,194.05,194.35,193.57,194.11,43631.0,183.1877,183.4709,182.7346,183.2443,43631.0
2020-07-01 15:00:00,194.02,194.49,193.95,194.16,65863.0,183.1594,183.6031,183.0933,183.2915,65863.0
2020-07-01 15:30:00,194.11,194.45,193.0,193.17,151759.0,183.2443,183.5653,182.1965,182.3569,151759.0
2020-07-02 09:30:00,195.02,196.47,194.27,196.43,73977.0,184.1034,185.4722,183.3954,185.4345,73977.0
2020-07-02 10:00:00,196.35,197.45,196.13,196.75,46047.0,185.3589,186.3974,185.1513,185.7365,46047.0
2020-07-02 10:30:00,196.75,197.19,195.52,195.55,34844.0,185.7365,186.1519,184.5754,184.6037,34844.0
2020-07-02 11:00:00,195.68,195.73,194.79,194.99,39268.0,184.7264,184.7736,183.8863,184.0751,39268.0
2020-07-02 11:30:00,195.01,196.37,194.93,196.24,22406.0,184.0939,185.3778,184.0184,185.2551,22406.0
2020-07-02 12:00:00,196.07,196.8,195.86,196.74,28703.0,185.0946,185.7837,184.8964,185.7271,28703.0
2020-07-02 12:30:00,196.67,196.67,195.98,196.34,19928.0,185.661,185.661,185.0096,185.3495,19928.0
2020-07-02 13:00:00,196.38,197.07,196.28,197.03,26969.0,185.3873,186.0386,185.2929,186.0009,26969.0
2020-07-02 13:30:00,197.09,197.41,196.97,197.12,39971.0,186.0575,186.3596,185.9442,186.0858,39971.0
2020-07-02 14:00:00,197.12,198.1,196.81,196.89,43612.0,186.0858,187.011,185.7932,185.8687,43612.0
2020-07-02 14:30:00,196.87,197.73,196.87,197.49,26030.0,185.8498,186.6617,185.8498,186.4351,26030.0
2020-07-02 15:00:00,197.58,198.21,197.41,197.93,58576.0,186.5201,187.1148,186.3596,186.8505,58576.0
2020-07-02 15:30:00,197.92,198.21,196.23,196.5,228758.0,186.8411,187.1148,185.2457,185.5005,228758.0
2020-07-06 09:30:00,199.62,204.74,198.22,204.26,194223.0,188.4459,193.2793,187.1243,192.8262,194223.0
2020-07-06 10:00:00,204.34,204.74,203.31,204.42,54989.0,192.9017,193.2793,191.9293,192.9772,54989.0
2020-07-06 10:30:00,204.42,205.14,204.13,204.58,50170.0,192.9772,193.6569,192.7034,193.1282,50170.0
2020-07-06 11:00:00,204.51,205.7,204.2,205.35,48076.0,193.0622,194.1856,192.7695,193.8551,48076.0
2020-07-06 11:30:00,205.43,206.51,205.22,205.99,68975.0,193.9307,194.9502,193.7324,194.4593,68975.0
2020-07-06 12:00:00,205.96,206.44,204.75,205.11,68005.0,194.431,194.8841,193.2887,193.6286,68005.0
2020-07-06 12:30:00,205.0,205.52,204.79,204.92,22761.0,193.5247,194.0156,193.3265,193.4492,22761.0
2020-07-06 13:00:00,204.97,205.0,203.02,203.49,61416.0,193.4964,193.5247,191.6556,192.0993,61416.0
2020-07-06 13:30:00,203.49,203.8,202.95,203.28,52191.0,192.0993,192.3919,191.5895,191.901,52191.0
2020-07-06 14:00:00,203.3,203.36,201.93,202.31,35647.0,191.9199,191.9765,190.6266,190.9853,35647.0
2020-07-06 14:30:00,202.32,203.15,202.32,203.12,28907.0,190.9948,191.7783,190.9948,191.75,28907.0
2020-07-06 15:00:00,203.0,204.09,202.5,204.03,38583.0,191.6367,192.6657,191.1647,192.609,38583.0
2020-07-06 15:30:00,204.06,204.34,203.08,203.59,133692.0,192.6374,192.9017,191.7122,192.1937,133692.0
2020-07-07 09:30:00,203.48,205.25,202.0,204.88,47557.0,192.0898,193.7607,190.6927,193.4115,47557.0
2020-07-07 10:00:00,204.84,205.2,203.67,203.92,34251.0,193.3737,193.7135,192.2692,192.5052,34251.0
2020-07-07 10:30:00,203.94,204.41,203.44,204.34,24940.0,192.5241,192.9678,192.0521,192.9017,24940.0
2020-07-07 11:00:00,204.42,205.33,204.42,204.49,38419.0,192.9772,193.8363,192.9772,193.0433,38419.0
2020-07-07 11:30:00,204.57,204.91,204.0,204.69,43900.0,193.1188,193.4398,192.5807,193.2321,43900.0
2020-07-07 12:00:00,204.68,204.75,203.77,203.87,33956.0,193.2226,193.2887,192.3636,192.458,33956.0
2020-07-07 12:30:00,203.87,204.07,203.14,203.54,24374.0,192.458,192.6468,191.7689,192.1465,24374.0
2020-07-07 13:00:00,203.54,204.06,203.35,203.99,27522.0,192.1465,192.6374,191.9671,192.5713,27522.0
2020-07-07 13:30:00,203.91,204.08,203.29,203.44,23328.0,192.4958,192.6562,191.9105,192.0521,23328.0
2020-07-07 14:00:00,203.4,203.94,203.08,203.49,37937.0,192.0143,192.5241,191.7122,192.0993,37937.0
2020-07-07 14:30:00,203.49,203.71,202.88,203.56,44692.0,192.0993,192.3069,191.5234,192.1653,44692.0
2020-07-07 15:00:00,203.56,203.74,202.9,203.22,59313.0,192.1653,192.3353,191.5423,191.8444,59313.0
2020-07-07 15:30:00,203.28,203.56,201.8,202.74,391753.0,191.901,192.1653,190.5039,191.3912,391753.0
2020-07-08 09:30:00,205.09,205.73,203.33,204.76,47251.0,193.6097,194.2139,191.9482,193.2982,47251.0
2020-07-08 10:00:00,204.77,204.89,204.01,204.21,28691.0,193.3076,193.4209,192.5902,192.779,28691.0
2020-07-08 10:30:00,204.09,205.11,203.93,204.68,26383.0,192.6657,193.6286,192.5146,193.2226,26383.0
2020-07-08 11:00:00,204.46,204.57,202.4,202.87,29789.0,193.015,193.1188,191.0703,191.514,29789.0
2020-07-08 11:30:00,202.96,203.93,202.95,203.79,17200.0,191.5989,192.5146,191.5895,192.3825,17200.0
2020-07-08 12:00:00,203.91,203.97,203.39,203.47,25920.0,192.4958,192.5524,192.0049,192.0804,25920.0
2020-07-08 12:30:00,203.29,203.51,202.85,203.47,18342.0,191.9105,192.1181,191.4951,192.0804,18342.0
2020-07-08 13:00:00,203.28,203.36,202.08,202.17,22956.0,191.901,191.9765,190.7682,190.8532,22956.0
2020-07-08 13:30:00,202.18,202.3,201.17,201.44,42583.0,190.8626,190.9759,189.9091,190.164,42583.0
2020-07-08 14:00:00,201.29,202.28,201.22,202.18,36619.0,190.0224,190.957,189.9563,190.8626,36619.0
2020-07-08 14:30:00,202.18,202.58,201.94,202.58,39748.0,190.8626,191.2402,190.636,191.2402,39748.0
2020-07-08 15:00:00,202.62,203.54,202.53,203.18,26479.0,191.278,192.1465,191.193,191.8066,26479.0
2020-07-08 15:30:00,203.17,204.56,203.06,204.45,86793.0,191.7972,193.1094,191.6933,193.0055,86793.0
2020-07-09 09:30:00,202.99,206.49,201.77,206.11,146665.0,191.6272,194.9313,190.4755,194.5726,146665.0
2020-07-09 10:00:00,206.08,206.43,203.44,204.83,54502.0,194.5443,194.8747,192.0521,193.3643,54502.0
2020-07-09 10:30:00,204.69,205.1,201.47,201.79,55007.0,193.2321,193.6191,190.1923,190.4944,55007.0
2020-07-09 11:00:00,201.53,202.19,200.64,202.01,40528.0,190.249,190.872,189.4088,190.7021,40528.0
2020-07-09 11:30:00,201.95,202.93,201.66,202.27,18715.0,190.6455,191.5706,190.3717,190.9476,18715.0
2020-07-09 12:00:00,202.08,202.71,202.08,202.54,33648.0,190.7682,191.3629,190.7682,191.2024,33648.0
2020-07-09 12:30:00,202.41,203.44,202.41,203.11,16212.0,191.0797,192.0521,191.0797,191.7405,16212.0
2020-07-09 13:00:00,203.12,204.28,203.08,203.44,25513.0,191.75,192.845,191.7122,192.0521,25513.0
2020-07-09 13:30:00,203.47,203.57,202.51,202.68,30074.0,192.0804,192.1748,191.1741,191.3346,30074.0
2020-07-09 14:00:00,202.65,204.07,202.54,203.68,21663.0,191.3063,192.6468,191.2024,192.2786,21663.0
2020-07-09 14:30:00,203.8,204.51,203.32,203.62,56639.0,192.3919,193.0622,191.9388,192.222,56639.0
2020-07-09 15:00:00,203.64,204.93,203.48,203.5,38314.0,192.2409,193.4587,192.0898,192.1087,38314.0
2020-07-09 15:30:00,203.5,204.32,202.89,203.68,94537.0,192.1087,192.8828,191.5328,192.2786,94537.0
2020-07-10 09:30:00,203.6,204.2,200.71,200.73,69725.0,192.2031,192.7695,189.4749,189.4938,69725.0
2020-07-10 10:00:00,200.62,200.63,198.23,199.83,175172.0,189.3899,189.3994,187.1337,188.6441,175172.0
2020-07-10 10:30:00,199.88,201.0,199.29,200.33,59422.0,188.6913,189.7486,188.1344,189.1161,59422.0
2020-07-10 11:00:00,200.39,200.84,199.6,200.46,76026.0,189.1728,189.5976,188.427,189.2389,76026.0
2020-07-10 11:30:00,200.32,201.14,199.58,201.1,83400.0,189.1067,189.8808,188.4081,189.843,83400.0
2020-07-10 12:00:00,201.1,201.22,200.13,200.17,18521.0,189.843,189.9563,188.9273,188.9651,18521.0
2020-07-10 12:30:00,200.29,200.83,200.11,200.83,10296.0,189.0784,189.5882,188.9085,189.5882,10296.0
2020-07-10 13:00:00,200.8,201.02,200.59,200.74,16524.0,189.5598,189.7675,189.3616,189.5032,16524.0
2020-07-10 13:30:00,200.71,201.08,200.38,200.89,12767.0,189.4749,189.8242,189.1633,189.6448,12767.0
2020-07-10 14:00:00,201.02,201.02,200.04,200.19,18952.0,189.7675,189.7675,188.8424,188.984,18952.0
2020-07-10 14:30:00,200.18,200.87,200.18,200.82,14165.0,188.9745,189.6259,188.9745,189.5787,14165.0
2020-07-10 15:00:00,200.94,201.68,200.73,201.57,16144.0,189.692,190.3906,189.4938,190.2867,16144.0
2020-07-10 15:30:00,201.53,202.44,201.53,202.24,68519.0,190.249,191.108,190.249,190.9192,68519.0
2020-07-13 09:30:00,204.96,207.58,204.25,206.87,70871.0,193.487,195.9603,192.8167,195.2901,70871.0
2020-07-13 10:00:00,206.88,207.27,205.89,207.1,40441.0,195.2995,195.6677,194.3649,195.5072,40441.0
2020-07-13 10:30:00,207.13,207.24,205.97,206.69,41308.0,195.5355,195.6393,194.4404,195.1201,41308.0
2020-07-13 11:00:00,206.61,207.61,206.44,207.39,52900.0,195.0446,195.9886,194.8841,195.781,52900.0
2020-07-13 11:30:00,207.36,207.57,206.58,207.56,31138.0,195.7526,195.9509,195.0163,195.9414,31138.0
2020-07-13 12:00:00,207.51,207.78,206.78,207.21,33274.0,195.8942,196.1491,195.2051,195.611,33274.0
2020-07-13 12:30:00,207.22,207.27,206.49,206.62,69672.0,195.6205,195.6677,194.9313,195.0541,69672.0
2020-07-13 13:00:00,206.65,207.09,206.32,206.88,30058.0,195.0824,195.4977,194.7708,195.2995,30058.0
2020-07-13 13:30:00,206.88,207.02,205.68,205.68,29293.0,195.2995,195.4317,194.1667,194.1667,29293.0
2020-07-13 14:00:00,205.64,205.77,203.27,203.57,34297.0,194.1289,194.2516,191.8916,192.1748,34297.0
2020-07-13 14:30:00,203.56,205.05,203.07,204.81,38990.0,192.1653,193.5719,191.7028,193.3454,38990.0
2020-07-13 15:00:00,204.77,204.77,202.18,202.31,45393.0,193.3076,193.3076,190.8626,190.9853,45393.0
2020-07-13 15:30:00,202.37,202.41,199.08,199.64,159851.0,191.042,191.0797,187.9361,188.4648,159851.0
2020-07-14 09:30:00,197.87,199.43,194.01,196.47,87125.0,186.7939,188.2665,183.1499,185.4722,87125.0
2020-07-14 10:00:00,196.66,196.66,194.17,196.18,79038.0,185.6516,185.6516,183.301,185.1985,79038.0
2020-07-14 10:30:00,196.02,198.09,196.02,197.15,60543.0,185.0474,187.0015,185.0474,186.1142,60543.0
2020-07-14 11:00:00,197.1,199.31,196.59,199.29,110677.0,186.067,188.1532,185.5855,188.1344,110677.0
2020-07-14 11:30:00,198.91,200.03,198.57,199.02,57366.0,187.7756,188.8329,187.4547,187.8795,57366.0
2020-07-14 12:00:00,199.12,199.61,198.16,198.24,145170.0,187.9739,188.4365,187.0676,187.1431,145170.0
2020-07-14 12:30:00,198.4,199.38,197.74,197.89,28246.0,187.2942,188.2193,186.6711,186.8127,28246.0
2020-07-14 13:00:00,197.99,199.15,197.31,199.1,22704.0,186.9071,188.0022,186.2652,187.955,22704.0
2020-07-14 13:30:00,198.97,200.14,198.87,199.5,31908.0,187.8323,188.9368,187.7379,188.3326,31908.0
2020-07-14 14:00:00,199.35,200.66,199.24,200.25,57831.0,188.191,189.4277,188.0872,189.0406,57831.0
2020-07-14 14:30:00,200.54,200.79,199.28,199.96,73637.0,189.3144,189.5504,188.1249,188.7669,73637.0
2020-07-14 15:00:00,200.0,200.25,198.48,199.94,79411.0,188.8046,189.0406,187.3697,188.748,79411.0
2020-07-14 15:30:00,200.0,201.65,199.82,200.86,204446.0,188.8046,190.3623,188.6347,189.6165,204446.0
2020-07-15 09:30:00,201.86,204.17,195.64,195.82,117908.0,190.5605,192.7412,184.6887,184.8586,117908.0
2020-07-15 10:00:00,195.81,196.98,194.54,196.7,80186.0,184.8492,185.9537,183.6503,185.6893,80186.0
2020-07-15 10:30:00,196.84,197.83,196.54,197.14,108678.0,185.8215,186.7561,185.5383,186.1047,108678.0
2020-07-15 11:00:00,197.2,197.21,195.53,196.26,53630.0,186.1614,186.1708,184.5848,185.274,53630.0
2020-07-15 11:30:00,196.42,196.44,194.83,194.84,63428.0,185.425,185.4439,183.924,183.9335,63428.0
2020-07-15 12:00:00,194.78,195.69,194.31,195.49,36824.0,183.8768,184.7359,183.4331,184.5471,36824.0
2020-07-15 12:30:00,195.18,196.14,194.53,196.14,32392.0,184.2544,185.1607,183.6408,185.1607,32392.0
2020-07-15 13:00:00,196.12,196.46,195.31,196.34,39277.0,185.1418,185.4628,184.3772,185.3495,39277.0
2020-07-15 13:30:00,196.38,196.79,196.2,196.2,25245.0,185.3873,185.7743,185.2173,185.2173,25245.0
2020-07-15 14:00:00,195.95,197.42,195.95,197.12,42130.0,184.9813,186.369,184.9813,186.0858,42130.0
2020-07-15 14:30:00,197.1,197.22,195.45,195.55,45796.0,186.067,186.1802,184.5093,184.6037,45796.0
2020-07-15 15:00:00,195.56,195.89,194.88,195.89,46737.0,184.6132,184.9247,183.9712,184.9247,46737.0
2020-07-15 15:30:00,195.94,196.5,195.47,195.97,219935.0,184.9719,185.5005,184.5282,185.0002,219935.0
2020-07-16 09:30:00,193.98,197.47,193.0,195.35,96866.0,183.1216,186.4162,182.1965,184.4149,96866.0
2020-07-16 10:00:00,195.65,196.54,195.02,196.3,44429.0,184.6981,185.5383,184.1034,185.3117,44429.0
2020-07-16 10:30:00,196.24,197.48,196.09,196.61,45241.0,185.2551,186.4257,185.1135,185.6044,45241.0
2020-07-16 11:00:00,196.43,196.46,194.81,195.47,23054.0,185.4345,185.4628,183.9051,184.5282,23054.0
2020-07-16 11:30:00,195.47,196.21,195.38,195.85,23558.0,184.5282,185.2268,184.4432,184.8869,23558.0
2020-07-16 12:00:00,195.84,195.98,194.93,195.05,41617.0,184.8775,185.0096,184.0184,184.1317,41617.0
2020-07-16 12:30:00,194.96,195.79,194.96,195.19,20286.0,184.0467,184.8303,184.0467,184.2639,20286.0
2020-07-16 13:00:00,195.28,196.34,195.28,196.03,44788.0,184.3488,185.3495,184.3488,185.0568,44788.0
2020-07-16 13:30:00,195.99,196.21,195.54,195.88,21873.0,185.0191,185.2268,184.5943,184.9152,21873.0
2020-07-16 14:00:00,195.89,196.85,195.88,196.85,32795.0,184.9247,185.8309,184.9152,185.8309,32795.0
2020-07-16 14:30:00,196.84,197.19,195.83,195.86,40719.0,185.8215,186.1519,184.868,184.8964,40719.0
2020-07-16 15:00:00,195.87,196.93,195.83,196.8,42945.0,184.9058,185.9065,184.868,185.7837,42945.0
2020-07-16 15:30:00,196.73,197.4,195.69,195.97,176484.0,185.7177,186.3502,184.7359,185.0002,176484.0
2020-07-17 09:30:00,198.02,198.38,195.52,196.33,82879.0,186.9355,187.2753,184.5754,185.3401,82879.0
2020-07-17 10:00:00,196.29,196.8,195.02,195.46,42225.0,185.3023,185.7837,184.1034,184.5188,42225.0
2020-07-17 10:30:00,195.47,196.17,195.22,196.05,18330.0,184.5282,185.189,184.2922,185.0757,18330.0
2020-07-17 11:00:00,196.04,197.23,195.85,197.23,38187.0,185.0663,186.1897,184.8869,186.1897,38187.0
2020-07-17 11:30:00,197.24,197.87,196.23,197.56,23746.0,186.1991,186.7939,185.2457,186.5012,23746.0
2020-07-17 12:00:00,197.4,197.84,197.13,197.18,20956.0,186.3502,186.7655,186.0953,186.1425,20956.0
2020-07-17 12:30:00,197.24,197.48,196.56,196.72,20444.0,186.1991,186.4257,185.5572,185.7082,20444.0
2020-07-17 13:00:00,196.73,196.93,195.9,196.3,20579.0,185.7177,185.9065,184.9341,185.3117,20579.0
2020-07-17 13:30:00,196.3,196.7,195.99,196.63,14210.0,185.3117,185.6893,185.0191,185.6233,14210.0
2020-07-17 14:00:00,196.65,197.23,196.64,196.72,16689.0,185.6421,186.1897,185.6327,185.7082,16689.0
2020-07-17 14:30:00,196.66,197.13,196.55,197.0,23204.0,185.6516,186.0953,185.5477,185.9726,23204.0
2020-07-17 15:00:00,196.94,197.04,196.42,196.93,23133.0,185.9159,186.0103,185.425,185.9065,23133.0
2020-07-17 15:30:00,196.91,197.43,196.64,197.24,81790.0,185.8876,186.3785,185.6327,186.1991,81790.0
2020-07-20 09:30:00,197.32,198.59,196.57,197.41,33083.0,186.2746,187.4735,185.5666,186.3596,33083.0
2020-07-20 10:00:00,197.68,199.65,197.21,199.53,32951.0,186.6145,188.4742,186.1708,188.3609,32951.0
2020-07-20 10:30:00,199.53,199.79,198.81,198.94,23297.0,188.3609,188.6064,187.6812,187.804,23297.0
2020-07-20 11:00:00,199.18,200.3,198.8,200.18,15530.0,188.0305,189.0878,187.6718,188.9745,15530.0
2020-07-20 11:30:00,200.16,201.06,199.96,200.59,19966.0,188.9557,189.8053,188.7669,189.3616,19966.0
2020-07-20 12:00:00,200.48,200.92,199.94,200.44,18575.0,189.2578,189.6731,188.748,189.22,18575.0
2020-07-20 12:30:00,200.54,201.88,200.41,201.86,28363.0,189.3144,190.5794,189.1917,190.5605,28363.0
2020-07-20 13:00:00,201.81,201.81,200.96,201.19,19976.0,190.5133,190.5133,189.7109,189.928,19976.0
2020-07-20 13:30:00,201.25,201.82,201.21,201.71,15423.0,189.9846,190.5227,189.9469,190.4189,15423.0
2020-07-20 14:00:00,201.66,202.56,201.61,202.46,25339.0,190.3717,191.2213,190.3245,191.1269,25339.0
2020-07-20 14:30:00,202.46,202.55,201.7,201.77,29656.0,191.1269,191.2119,190.4095,190.4755,29656.0
2020-07-20 15:00:00,201.7,202.99,201.66,202.69,53484.0,190.4095,191.6272,190.3717,191.344,53484.0
2020-07-20 15:30:00,202.74,203.97,202.61,203.02,97900.0,191.3912,192.5524,191.2685,191.6556,97900.0
2020-07-21 09:30:00,203.87,204.54,202.5,204.46,38051.0,192.458,193.0905,191.1647,193.015,38051.0
2020-07-21 10:00:00,204.19,204.48,201.3,201.62,40120.0,192.7601,193.0338,190.0319,190.3339,40120.0
2020-07-21 10:30:00,201.82,202.03,200.81,201.54,35759.0,190.5227,190.721,189.5693,190.2584,35759.0
2020-07-21 11:00:00,201.56,202.18,200.79,201.75,25287.0,190.2773,190.8626,189.5504,190.4567,25287.0
2020-07-21 11:30:00,202.13,202.34,201.51,201.95,20465.0,190.8154,191.0136,190.2301,190.6455,20465.0
2020-07-21 12:00:00,202.17,202.49,201.68,202.27,35234.0,190.8532,191.1552,190.3906,190.9476,35234.0
2020-07-21 12:30:00,202.22,203.18,202.18,203.18,28212.0,190.9004,191.8066,190.8626,191.8066,28212.0
2020-07-21 13:00:00,203.02,203.73,202.57,203.56,28422.0,191.6556,192.3258,191.2308,192.1653,28422.0
2020-07-21 13:30:00,203.52,204.0,203.26,203.78,26256.0,192.1276,192.5807,191.8821,192.373,26256.0
2020-07-21 14:00:00,203.97,204.46,203.79,204.41,49619.0,192.5524,193.015,192.3825,192.9678,49619.0
2020-07-21 14:30:00,204.48,204.68,204.08,204.38,62779.0,193.0338,193.2226,192.6562,192.9394,62779.0
2020-07-21 15:00:00,204.39,204.6,202.71,202.92,61667.0,192.9489,193.1471,191.3629,191.5612,61667.0
2020-07-21 15:30:00,202.75,203.64,202.45,203.56,143670.0,191.4007,192.2409,191.1175,192.1653,143670.0
2020-07-22 09:30:00,204.88,205.82,203.21,205.59,26316.0,193.4115,194.2988,191.8349,194.0817,26316.0
2020-07-22 10:00:00,205.66,206.87,205.28,205.32,30544.0,194.1478,195.2901,193.7891,193.8268,30544.0
2020-07-22 10:30:00,205.39,205.74,204.21,204.91,28301.0,193.8929,194.2233,192.779,193.4398,28301.0
2020-07-22 11:00:00,204.91,205.0,203.6,204.87,26213.0,193.4398,193.5247,192.2031,193.402,26213.0
2020-07-22 11:30:00,204.96,205.59,204.92,205.24,13853.0,193.487,194.0817,193.4492,193.7513,13853.0
2020-07-22 12:00:00,205.3,205.97,205.01,205.43,24881.0,193.8079,194.4404,193.5342,193.9307,24881.0
2020-07-22 12:30:00,205.26,206.02,205.07,205.62,33256.0,193.7702,194.4876,193.5908,194.11,33256.0
2020-07-22 13:00:00,205.59,206.07,205.3,205.65,81638.0,194.0817,194.5348,193.8079,194.1384,81638.0
2020-07-22 13:30:00,205.67,205.73,204.78,204.82,69054.0,194.1572,194.2139,193.3171,193.3548,69054.0
2020-07-22 14:00:00,204.82,205.53,204.64,204.97,29633.0,193.3548,194.0251,193.1849,193.4964,29633.0
2020-07-22 14:30:00,204.93,205.39,204.7,205.02,18173.0,193.4587,193.8929,193.2415,193.5436,18173.0
2020-07-22 15:00:00,205.28,205.45,204.69,204.9,38753.0,193.7891,193.9495,193.2321,193.4303,38753.0
2020-07-22 15:30:00,205.0,206.33,204.9,205.94,110738.0,193.5247,194.7803,193.4303,194.4121,110738.0
2020-07-23 09:30:00,205.78,208.59,205.3,208.43,28784.0,194.2611,196.9138,193.8079,196.7627,28784.0
2020-07-23 10:00:00,208.42,208.88,207.21,207.51,49866.0,196.7533,197.1875,195.611,195.8942,49866.0
2020-07-23 10:30:00,207.48,208.98,207.34,208.31,66231.0,195.8659,197.2819,195.7338,196.6495,66231.0
2020-07-23 11:00:00,208.28,209.24,207.62,209.17,64205.0,196.6211,197.5274,195.9981,197.4613,64205.0
2020-07-23 11:30:00,209.15,209.3,208.08,208.43,20455.0,197.4424,197.584,196.4323,196.7627,20455.0
2020-07-23 12:00:00,208.32,208.32,206.56,206.97,26222.0,196.6589,196.6589,194.9974,195.3845,26222.0
2020-07-23 12:30:00,206.68,206.68,205.35,205.94,14917.0,195.1107,195.1107,193.8551,194.4121,14917.0
2020-07-23 13:00:00,205.97,206.67,205.36,205.66,43640.0,194.4404,195.1013,193.8646,194.1478,43640.0
2020-07-23 13:30:00,205.66,205.84,203.04,204.22,78812.0,194.1478,194.3177,191.6745,192.7884,78812.0
2020-07-23 14:00:00,203.98,204.32,202.29,203.7,51373.0,192.5618,192.8828,190.9664,192.2975,51373.0
2020-07-23 14:30:00,203.68,204.74,202.84,204.3,91552.0,192.2786,193.2793,191.4856,192.8639,91552.0
2020-07-23 15:00:00,204.47,204.79,203.53,204.21,39589.0,193.0244,193.3265,192.137,192.779,39589.0
2020-07-23 15:30:00,204.17,204.58,203.25,203.99,128543.0,192.7412,193.1282,191.8727,192.5713,128543.0
2020-07-24 09:30:00,196.11,197.26,187.43,190.68,266704.0,185.1324,186.218,176.9383,180.0063,266704.0
2020-07-24 10:00:00,190.92,194.01,190.91,193.68,119643.0,180.2329,183.1499,180.2235,182.8384,119643.0
2020-07-24 10:30:00,193.73,194.0,192.45,192.95,96018.0,182.8856,183.1405,181.6772,182.1493,96018.0
2020-07-24 11:00:00,192.9,193.09,190.75,191.33,147443.0,182.1021,182.2814,180.0724,180.6199,147443.0
2020-07-24 11:30:00,191.36,192.44,191.03,191.62,100397.0,180.6483,181.6678,180.3367,180.8937,100397.0
2020-07-24 12:00:00,191.63,192.77,190.85,191.34,102548.0,180.9031,181.9793,180.1668,180.6294,102548.0
2020-07-24 12:30:00,191.35,191.35,189.52,189.86,70160.0,180.6388,180.6388,178.9113,179.2322,70160.0
2020-07-24 13:00:00,189.79,190.44,189.18,190.44,49297.0,179.1661,179.7798,178.5903,179.7798,49297.0
2020-07-24 13:30:00,190.52,190.67,189.45,189.6,113610.0,179.8553,179.9969,178.8452,178.9868,113610.0
2020-07-24 14:00:00,189.69,190.61,189.64,190.2,89359.0,179.0717,179.9402,179.0245,179.5532,89359.0
2020-07-24 14:30:00,190.2,190.36,189.51,190.01,61806.0,179.5532,179.7042,178.9018,179.3738,61806.0
2020-07-24 15:00:00,190.01,191.04,187.7,187.94,150830.0,179.3738,180.3462,177.1931,177.4197,150830.0
2020-07-24 15:30:00,187.83,188.59,187.14,188.23,330775.0,177.3159,178.0333,176.6645,177.6935,330775.0
2020-07-27 09:30:00,192.27,194.89,190.18,194.88,198855.0,181.5073,183.9807,179.5343,183.9712,198855.0
2020-07-27 10:00:00,194.57,195.44,193.83,194.73,123519.0,183.6786,184.4999,182.98,183.8296,123519.0
2020-07-27 10:30:00,195.0,196.14,194.96,195.77,107126.0,184.0845,185.1607,184.0467,184.8114,107126.0
2020-07-27 11:00:00,195.77,195.89,194.03,194.14,98163.0,184.8114,184.9247,183.1688,183.2726,98163.0
2020-07-27 11:30:00,193.94,195.8,193.78,195.66,104967.0,183.0838,184.8397,182.9328,184.7076,104967.0
2020-07-27 12:00:00,195.66,196.86,195.62,196.62,67859.0,184.7076,185.8404,184.6698,185.6138,67859.0
2020-07-27 12:30:00,196.56,197.04,195.96,196.98,46116.0,185.5572,186.0103,184.9908,185.9537,46116.0
2020-07-27 13:00:00,197.02,197.82,196.8,197.77,31438.0,185.9914,186.7467,185.7837,186.6994,31438.0
2020-07-27 13:30:00,197.69,197.88,196.98,197.43,38483.0,186.6239,186.8033,185.9537,186.3785,38483.0
2020-07-27 14:00:00,197.42,197.86,197.02,197.63,38591.0,186.369,186.7844,185.9914,186.5673,38591.0
2020-07-27 14:30:00,197.71,197.71,196.35,196.49,38612.0,186.6428,186.6428,185.3589,185.4911,38612.0
2020-07-27 15:00:00,196.51,197.67,196.46,197.65,79360.0,185.51,186.605,185.4628,186.5862,79360.0
2020-07-27 15:30:00,197.66,197.73,196.44,197.06,250903.0,186.5956,186.6617,185.4439,186.0292,250903.0
2020-07-28 09:30:00,195.3,196.93,194.0,194.67,60742.0,184.3677,185.9065,183.1405,183.773,60742.0
2020-07-28 10:00:00,194.59,195.76,194.07,195.34,53449.0,183.6975,184.802,183.2066,184.4055,53449.0
2020-07-28 10:30:00,195.5,195.76,194.22,194.66,42567.0,184.5565,184.802,183.3482,183.7635,42567.0
2020-07-28 11:00:00,194.59,194.75,193.55,193.91,41215.0,183.6975,183.8485,182.7157,183.0555,41215.0
2020-07-28 11:30:00,193.92,194.75,193.91,194.11,51173.0,183.065,183.8485,183.0555,183.2443,51173.0
2020-07-28 12:00:00,194.13,194.8,193.93,194.64,53053.0,183.2632,183.8957,183.0744,183.7447,53053.0
2020-07-28 12:30:00,194.64,194.67,194.19,194.51,25244.0,183.7447,183.773,183.3198,183.6219,25244.0
2020-07-28 13:00:00,194.5,194.63,194.12,194.59,38252.0,183.6125,183.7352,183.2538,183.6975,38252.0
2020-07-28 13:30:00,194.62,195.34,194.38,194.83,67971.0,183.7258,184.4055,183.4992,183.924,67971.0
2020-07-28 14:00:00,194.85,194.85,194.35,194.43,31631.0,183.9429,183.9429,183.4709,183.5464,31631.0
2020-07-28 14:30:00,194.43,194.64,193.68,193.68,53139.0,183.5464,183.7447,182.8384,182.8384,53139.0
2020-07-28 15:00:00,193.77,193.84,193.06,193.37,28998.0,182.9234,182.9894,182.2531,182.5457,28998.0
2020-07-28 15:30:00,193.42,193.74,192.19,192.46,180043.0,182.5929,182.895,181.4318,181.6867,180043.0
2020-07-29 09:30:00,191.5,193.14,190.34,192.07,108725.0,180.7804,182.3286,179.6854,181.3185,108725.0
2020-07-29 10:00:00,192.15,192.54,190.75,191.1,106483.0,181.394,181.7622,180.0724,180.4028,106483.0
2020-07-29 10:30:00,191.08,192.91,190.76,192.83,80010.0,180.3839,182.1115,180.0818,182.036,80010.0
2020-07-29 11:00:00,192.75,193.26,192.17,193.19,59037.0,181.9605,182.4419,181.4129,182.3758,59037.0
2020-07-29 11:30:00,193.01,193.1,192.33,192.72,36491.0,182.2059,182.2909,181.564,181.9321,36491.0
2020-07-29 12:00:00,192.68,193.02,192.1,192.83,41526.0,181.8944,182.2153,181.3468,182.036,41526.0
2020-07-29 12:30:00,192.87,194.12,192.86,193.83,44862.0,182.0737,183.2538,182.0643,182.98,44862.0
2020-07-29 13:00:00,193.77,195.1,193.73,194.79,47531.0,182.9234,184.1789,182.8856,183.8863,47531.0
2020-07-29 13:30:00,194.72,195.04,193.74,193.98,51010.0,183.8202,184.1223,182.895,183.1216,51010.0
2020-07-29 14:00:00,193.99,194.82,193.81,194.32,76394.0,183.131,183.9146,182.9611,183.4426,76394.0
2020-07-29 14:30:00,194.38,195.72,194.21,194.62,112142.0,183.4992,184.7642,183.3387,183.7258,112142.0
2020-07-29 15:00:00,194.68,195.5,194.09,195.12,75131.0,183.7824,184.5565,183.2254,184.1978,75131.0
2020-07-29 15:30:00,194.97,195.65,194.5,195.04,149691.0,184.0562,184.6981,183.6125,184.1223,149691.0
2020-07-30 09:30:00,194.81,196.49,193.75,195.1,87760.0,183.9051,185.4911,182.9045,184.1789,87760.0
2020-07-30 10:00:00,195.31,196.92,194.75,195.9,95684.0,184.3772,185.897,183.8485,184.9341,95684.0
2020-07-30 10:30:00,195.76,197.47,195.75,197.36,45938.0,184.802,186.4162,184.7925,186.3124,45938.0
2020-07-30 11:00:00,197.36,197.61,196.27,196.62,24676.0,186.3124,186.5484,185.2834,185.6138,24676.0
2020-07-30 11:30:00,196.72,197.82,196.72,197.23,49874.0,185.7082,186.7467,185.7082,186.1897,49874.0
2020-07-30 12:00:00,197.29,197.76,196.75,197.19,38991.0,186.2463,186.69,185.7365,186.1519,38991.0
2020-07-30 12:30:00,197.25,197.66,196.58,197.64,22928.0,186.2086,186.5956,185.5761,186.5767,22928.0
2020-07-30 13:00:00,197.53,198.05,197.34,197.63,19521.0,186.4729,186.9638,186.2935,186.5673,19521.0
2020-07-30 13:30:00,197.64,198.83,197.31,198.81,24601.0,186.5767,187.7001,186.2652,187.6812,24601.0
2020-07-30 14:00:00,198.7,198.86,197.73,198.1,29496.0,187.5774,187.7284,186.6617,187.011,29496.0
2020-07-30 14:30:00,198.13,199.0,198.13,198.2,38798.0,187.0393,187.8606,187.0393,187.1054,38798.0
2020-07-30 15:00:00,198.17,198.41,197.53,197.93,47488.0,187.0771,187.3036,186.4729,186.8505,47488.0
2020-07-30 15:30:00,198.01,198.11,197.42,197.99,153649.0,186.926,187.0204,186.369,186.9071,153649.0
2020-07-31 09:30:00,200.0,200.0,196.75,197.55,58193.0,188.8046,188.8046,185.7365,186.4918,58193.0
2020-07-31 10:00:00,197.45,197.66,195.49,196.43,56599.0,186.3974,186.5956,184.5471,185.4345,56599.0
2020-07-31 10:30:00,196.37,197.64,196.37,196.97,48494.0,185.3778,186.5767,185.3778,185.9442,48494.0
2020-07-31 11:00:00,196.98,197.96,196.98,197.4,18059.0,185.9537,186.8788,185.9537,186.3502,18059.0
2020-07-31 11:30:00,197.4,197.75,196.2,196.23,20141.0,186.3502,186.6806,185.2173,185.2457,20141.0
2020-07-31 12:00:00,196.45,196.45,195.45,196.04,18236.0,185.4533,185.4533,184.5093,185.0663,18236.0
2020-07-31 12:30:00,196.01,196.17,195.04,195.57,30728.0,185.038,185.189,184.1223,184.6226,30728.0
2020-07-31 13:00:00,195.58,196.57,195.38,196.52,21383.0,184.632,185.5666,184.4432,185.5194,21383.0
2020-07-31 13:30:00,196.5,196.62,195.95,196.05,14441.0,185.5005,185.6138,184.9813,185.0757,14441.0
2020-07-31 14:00:00,196.06,196.29,195.1,196.02,21034.0,185.0852,185.3023,184.1789,185.0474,21034.0
2020-07-31 14:30:00,195.94,197.34,195.94,197.34,23177.0,184.9719,186.2935,184.9719,186.2935,23177.0
2020-07-31 15:00:00,197.37,198.15,197.29,197.64,62325.0,186.3218,187.0582,186.2463,186.5767,62325.0
2020-07-31 15:30:00,197.68,199.83,197.57,199.76,166786.0,186.6145,188.6441,186.5106,188.5781,166786.0
2020-08-03 09:30:00,202.63,206.77,202.5,206.2,188867.0,191.2874,195.1957,191.1647,194.6576,188867.0
2020-08-03 10:00:00,205.96,207.7,205.51,207.06,98340.0,194.431,196.0736,194.0062,195.4694,98340.0
2020-08-03 10:30:00,207.05,208.04,206.02,206.44,70055.0,195.46,196.3946,194.4876,194.8841,70055.0
2020-08-03 11:00:00,206.45,206.86,205.51,206.09,50666.0,194.8936,195.2806,194.0062,194.5537,50666.0
2020-08-03 11:30:00,206.08,207.33,206.07,206.87,57768.0,194.5443,195.7243,194.5348,195.2901,57768.0
2020-08-03 12:00:00,206.92,207.3,206.21,206.22,59466.0,195.3373,195.696,194.667,194.6764,59466.0
2020-08-03 12:30:00,206.22,206.79,205.96,206.5,50436.0,194.6764,195.2145,194.431,194.9408,50436.0
2020-08-03 13:00:00,206.44,207.31,206.4,206.62,41798.0,194.8841,195.7054,194.8464,195.0541,41798.0
2020-08-03 13:30:00,206.65,206.98,205.95,206.03,57065.0,195.0824,195.3939,194.4216,194.4971,57065.0
2020-08-03 14:00:00,206.07,207.3,205.97,206.89,46065.0,194.5348,195.696,194.4404,195.3089,46065.0
2020-08-03 14:30:00,206.89,207.79,206.71,207.77,81770.0,195.3089,196.1586,195.139,196.1397,81770.0
2020-08-03 15:00:00,207.77,207.89,206.83,207.74,71764.0,196.1397,196.253,195.2523,196.1114,71764.0
2020-08-03 15:30:00,207.8,207.9,207.0,207.65,209745.0,196.168,196.2624,195.4128,196.0264,209745.0
2020-08-04 09:30:00,200.24,204.57,200.15,202.44,179506.0,189.0312,193.1188,188.9462,191.108,179506.0
2020-08-04 10:00:00,202.3,203.59,202.03,202.48,105405.0,190.9759,192.1937,190.721,191.1458,105405.0
2020-08-04 10:30:00,202.49,204.25,202.32,204.15,159170.0,191.1552,192.8167,190.9948,192.7223,159170.0
2020-08-04 11:00:00,204.0,204.02,202.11,202.89,77771.0,192.5807,192.5996,190.7965,191.5328,77771.0
2020-08-04 11:30:00,202.94,203.19,202.07,202.88,43239.0,191.58,191.8161,190.7587,191.5234,43239.0
2020-08-04 12:00:00,202.79,202.79,201.13,202.1,65602.0,191.4384,191.4384,189.8714,190.7871,65602.0
2020-08-04 12:30:00,202.1,202.17,201.25,201.41,50092.0,190.7871,190.8532,189.9846,190.1357,50092.0
2020-08-04 13:00:00,201.42,202.36,200.72,201.73,46612.0,190.1451,191.0325,189.4843,190.4378,46612.0
2020-08-04 13:30:00,201.82,202.4,201.69,202.11,32977.0,190.5227,191.0703,190.4,190.7965,32977.0
2020-08-04 14:00:00,202.1,203.29,200.82,201.0,61758.0,190.7871,191.9105,189.5787,189.7486,61758.0
2020-08-04 14:30:00,200.95,202.41,200.63,202.36,32772.0,189.7014,191.0797,189.3994,191.0325,32772.0
2020-08-04 15:00:00,202.46,203.8,202.46,203.33,42586.0,191.1269,192.3919,191.1269,191.9482,42586.0
2020-08-04 15:30:00,203.44,205.17,203.44,204.73,190946.0,192.0521,193.6852,192.0521,193.2698,190946.0
2020-08-05 09:30:00,206.02,206.2,202.36,203.25,70637.0,194.4876,194.6576,191.0325,191.8727,70637.0
2020-08-05 10:00:00,203.36,204.31,202.88,203.91,36960.0,191.9765,192.8734,191.5234,192.4958,36960.0
2020-08-05 10:30:00,204.0,204.82,203.58,203.89,31845.0,192.5807,193.3548,192.1842,192.4769,31845.0
2020-08-05 11:00:00,203.91,204.58,203.81,203.93,23490.0,192.4958,193.1282,192.4013,192.5146,23490.0
2020-08-05 11:30:00,204.02,204.26,203.46,203.46,17102.0,192.5996,192.8262,192.0709,192.0709,17102.0
2020-08-05 12:00:00,203.39,204.04,203.38,203.71,19811.0,192.0049,192.6185,191.9954,192.3069,19811.0
2020-08-05 12:30:00,203.71,203.71,202.94,203.03,24526.0,192.3069,192.3069,191.58,191.665,24526.0
2020-08-05 13:00:00,203.17,203.61,203.17,203.38,29748.0,191.7972,192.2125,191.7972,191.9954,29748.0
2020-08-05 13:30:00,203.35,203.63,203.08,203.1,16506.0,191.9671,192.2314,191.7122,191.7311,16506.0
2020-08-05 14:00:00,203.13,203.9,203.13,203.82,17784.0,191.7594,192.4863,191.7594,192.4108,17784.0
2020-08-05 14:30:00,203.86,204.21,203.18,203.32,15170.0,192.4485,192.779,191.8066,191.9388,15170.0
2020-08-05 15:00:00,203.31,203.71,203.17,203.4,29804.0,191.9293,192.3069,191.7972,192.0143,29804.0
2020-08-05 15:30:00,203.45,204.02,202.88,204.0,113558.0,192.0615,192.5996,191.5234,192.5807,113558.0
2020-08-06 09:30:00,203.25,203.82,202.43,203.76,88310.0,191.8727,192.4108,191.0986,192.3541,88310.0
2020-08-06 10:00:00,203.76,203.85,202.66,202.85,43611.0,192.3541,192.4391,191.3157,191.4951,43611.0
2020-08-06 10:30:00,202.96,202.99,200.99,201.73,47582.0,191.5989,191.6272,189.7392,190.4378,47582.0
2020-08-06 11:00:00,201.68,202.43,201.36,201.72,37223.0,190.3906,191.0986,190.0885,190.4283,37223.0
2020-08-06 11:30:00,201.62,202.1,201.29,202.03,20591.0,190.3339,190.7871,190.0224,190.721,20591.0
2020-08-06 12:00:00,202.1,203.25,202.09,202.92,36817.0,190.7871,191.8727,190.7776,191.5612,36817.0
2020-08-06 12:30:00,202.9,203.49,202.5,203.27,21748.0,191.5423,192.0993,191.1647,191.8916,21748.0
2020-08-06 13:00:00,203.37,203.57,203.09,203.54,32719.0,191.986,192.1748,191.7217,192.1465,32719.0
2020-08-06 13:30:00,203.54,203.76,202.94,203.51,49318.0,192.1465,192.3541,191.58,192.1181,49318.0
2020-08-06 14:00:00,203.57,204.2,203.25,203.45,26950.0,192.1748,192.7695,191.8727,192.0615,26950.0
2020-08-06 14:30:00,203.46,204.06,203.24,203.26,46022.0,192.0709,192.6374,191.8633,191.8821,46022.0
2020-08-06 15:00:00,203.3,203.39,202.67,202.9,56749.0,191.9199,192.0049,191.3252,191.5423,56749.0
2020-08-06 15:30:00,202.99,203.79,202.84,203.59,111059.0,191.6272,192.3825,191.4856,192.1937,111059.0
2020-08-07 09:30:00,201.86,206.54,201.51,205.9,62384.0,190.5605,194.9785,190.2301,194.3744,62384.0
2020-08-07 10:00:00,205.8,206.43,204.01,205.03,32852.0,194.28,194.8747,192.5902,193.5531,32852.0
2020-08-07 10:30:00,205.1,205.5,204.58,204.99,24075.0,193.6191,193.9967,193.1282,193.5153,24075.0
2020-08-07 11:00:00,205.12,205.26,203.62,203.75,21255.0,193.638,193.7702,192.222,192.3447,21255.0
2020-08-07 11:30:00,203.51,204.77,203.51,203.88,29871.0,192.1181,193.3076,192.1181,192.4674,29871.0
2020-08-07 12:00:00,203.78,204.25,203.54,204.02,41598.0,192.373,192.8167,192.1465,192.5996,41598.0
2020-08-07 12:30:00,204.02,204.03,203.0,203.14,48156.0,192.5996,192.609,191.6367,191.7689,48156.0
2020-08-07 13:00:00,203.07,203.31,202.17,203.12,98025.0,191.7028,191.9293,190.8532,191.75,98025.0
2020-08-07 13:30:00,203.09,203.56,202.05,202.49,48219.0,191.7217,192.1653,190.7399,191.1552,48219.0
2020-08-07 14:00:00,202.44,202.9,201.5,201.5,34611.0,191.108,191.5423,190.2207,190.2207,34611.0
2020-08-07 14:30:00,201.15,201.54,200.29,201.2,26942.0,189.8902,190.2584,189.0784,189.9374,26942.0
2020-08-07 15:00:00,201.16,201.52,200.7,200.94,54294.0,189.8997,190.2395,189.4654,189.692,54294.0
2020-08-07 15:30:00,200.99,202.88,200.93,202.74,77287.0,189.7392,191.5234,189.6826,191.3912,77287.0
2020-08-10 09:30:00,201.01,202.38,200.27,200.48,91322.0,189.7581,191.0514,189.0595,189.2578,91322.0
2020-08-10 10:00:00,200.44,201.77,200.29,200.77,42548.0,189.22,190.4755,189.0784,189.5315,42548.0
2020-08-10 10:30:00,200.81,200.82,198.25,198.5,37325.0,189.5693,189.5787,187.1526,187.3886,37325.0
2020-08-10 11:00:00,198.4,199.83,198.28,199.75,54094.0,187.2942,188.6441,187.1809,188.5686,54094.0
2020-08-10 11:30:00,199.76,200.47,199.25,200.45,26081.0,188.5781,189.2483,188.0966,189.2294,26081.0
2020-08-10 12:00:00,200.39,201.54,200.39,200.5,34639.0,189.1728,190.2584,189.1728,189.2766,34639.0
2020-08-10 12:30:00,200.48,202.0,200.37,201.88,23344.0,189.2578,190.6927,189.1539,190.5794,23344.0
2020-08-10 13:00:00,201.87,202.55,201.84,202.07,27815.0,190.5699,191.2119,190.5416,190.7587,27815.0
2020-08-10 13:30:00,202.1,202.15,201.27,201.5,23364.0,190.7871,190.8343,190.0035,190.2207,23364.0
2020-08-10 14:00:00,201.58,202.35,201.4,202.35,25448.0,190.2962,191.0231,190.1263,191.0231,25448.0
2020-08-10 14:30:00,202.33,202.9,201.86,202.89,43658.0,191.0042,191.5423,190.5605,191.5328,43658.0
2020-08-10 15:00:00,202.89,203.36,202.08,202.39,66346.0,191.5328,191.9765,190.7682,191.0608,66346.0
2020-08-10 15:30:00,202.34,203.15,202.25,203.15,116996.0,191.0136,191.7783,190.9287,191.7783,116996.0
2020-08-11 09:30:00,203.56,204.68,202.45,204.12,46138.0,192.1653,193.2226,191.1175,192.694,46138.0
2020-08-11 10:00:00,204.06,204.27,202.17,203.02,26973.0,192.6374,192.8356,190.8532,191.6556,26973.0
2020-08-11 10:30:00,202.72,203.58,202.21,203.27,18441.0,191.3724,192.1842,190.8909,191.8916,18441.0
2020-08-11 11:00:00,203.33,203.97,203.2,203.74,18060.0,191.9482,192.5524,191.8255,192.3353,18060.0
2020-08-11 11:30:00,203.71,203.71,202.63,202.67,17837.0,192.3069,192.3069,191.2874,191.3252,17837.0
2020-08-11 12:00:00,202.83,204.09,202.72,203.78,22680.0,191.4762,192.6657,191.3724,192.373,22680.0
2020-08-11 12:30:00,203.77,204.66,203.7,204.55,18974.0,192.3636,193.2038,192.2975,193.0999,18974.0
2020-08-11 13:00:00,204.63,204.82,203.98,204.67,12004.0,193.1754,193.3548,192.5618,193.2132,12004.0
2020-08-11 13:30:00,204.67,204.73,203.91,204.23,9647.0,193.2132,193.2698,192.4958,192.7978,9647.0
2020-08-11 14:00:00,204.28,204.48,203.18,203.18,24149.0,192.845,193.0338,191.8066,191.8066,24149.0
2020-08-11 14:30:00,203.28,204.01,203.09,203.92,19498.0,191.901,192.5902,191.7217,192.5052,19498.0
2020-08-11 15:00:00,203.98,204.05,201.86,202.39,27630.0,192.5618,192.6279,190.5605,191.0608,27630.0
2020-08-11 15:30:00,202.38,202.41,200.05,200.62,101152.0,191.0514,191.0797,188.8518,189.3899,101152.0
2020-08-12 09:30:00,201.56,203.04,201.11,203.0,45923.0,190.2773,191.6745,189.8525,191.6367,45923.0
2020-08-12 10:00:00,203.12,205.81,202.62,205.75,40091.0,191.75,194.2894,191.278,194.2328,40091.0
2020-08-12 10:30:00,205.86,206.62,205.52,206.31,28640.0,194.3366,195.0541,194.0156,194.7614,28640.0
2020-08-12 11:00:00,206.08,206.35,205.87,206.28,22556.0,194.5443,194.7992,194.346,194.7331,22556.0
2020-08-12 11:30:00,206.25,207.39,206.01,207.31,20602.0,194.7048,195.781,194.4782,195.7054,20602.0
2020-08-12 12:00:00,207.29,208.0,207.19,207.79,14599.0,195.6865,196.3568,195.5921,196.1586,14599.0
2020-08-12 12:30:00,207.89,208.54,207.47,207.65,19466.0,196.253,196.8666,195.8565,196.0264,19466.0
2020-08-12 13:00:00,207.72,207.94,206.96,206.96,20482.0,196.0925,196.3002,195.375,195.375,20482.0
2020-08-12 13:30:00,207.06,208.2,206.93,208.15,43638.0,195.4694,196.5456,195.3467,196.4984,43638.0
2020-08-12 14:00:00,208.14,208.29,207.61,207.61,28291.0,196.489,196.6306,195.9886,195.9886,28291.0
2020-08-12 14:30:00,207.56,208.15,207.34,208.12,14784.0,195.9414,196.4984,195.7338,196.4701,14784.0
2020-08-12 15:00:00,208.08,208.76,207.95,208.09,43499.0,196.4323,197.0743,196.3096,196.4418,43499.0
2020-08-12 15:30:00,208.05,208.58,207.3,208.02,106357.0,196.404,196.9043,195.696,196.3757,106357.0
2020-08-13 09:30:00,207.84,209.0,206.57,207.52,58203.0,196.2058,197.3008,195.0069,195.9037,58203.0
2020-08-13 10:00:00,207.42,207.74,206.42,207.55,24958.0,195.8093,196.1114,194.8652,195.932,24958.0
2020-08-13 10:30:00,207.45,208.22,207.24,208.05,34560.0,195.8376,196.5645,195.6393,196.404,34560.0
2020-08-13 11:00:00,208.04,208.75,207.65,207.73,24024.0,196.3946,197.0648,196.0264,196.1019,24024.0
2020-08-13 11:30:00,207.8,208.03,207.31,207.9,15588.0,196.168,196.3851,195.7054,196.2624,15588.0
2020-08-13 12:00:00,208.0,208.52,207.96,208.5,45373.0,196.3568,196.8477,196.319,196.8288,45373.0
2020-08-13 12:30:00,208.48,209.34,208.45,209.08,38323.0,196.8099,197.6218,196.7816,197.3764,38323.0
2020-08-13 13:00:00,209.04,209.25,208.39,208.63,19597.0,197.3386,197.5368,196.725,196.9515,19597.0
2020-08-13 13:30:00,208.66,209.36,208.19,208.96,48969.0,196.9799,197.6407,196.5362,197.2631,48969.0
2020-08-13 14:00:00,209.0,209.0,207.96,208.3,45008.0,197.3008,197.3008,196.319,196.64,45008.0
2020-08-13 14:30:00,208.17,208.76,207.77,208.76,55721.0,196.5173,197.0743,196.1397,197.0743,55721.0
2020-08-13 15:00:00,208.63,209.26,208.44,209.05,47111.0,196.9515,197.5463,196.7722,197.348,47111.0
2020-08-13 15:30:00,209.12,210.26,208.97,209.96,227127.0,197.4141,198.4903,197.2725,198.2071,227127.0
2020-08-14 09:30:00,210.15,215.2,209.5,212.63,108947.0,199.2306,204.0182,198.6144,201.5818,108947.0
2020-08-14 10:00:00,212.84,213.31,210.3,210.44,49824.0,201.7808,202.2264,199.3728,199.5055,49824.0
2020-08-14 10:30:00,210.43,212.24,210.09,211.62,38192.0,199.4961,201.212,199.1737,200.6242,38192.0
2020-08-14 11:00:00,211.63,212.68,211.3,212.61,34750.0,200.6337,201.6292,200.3209,201.5628,34750.0
2020-08-14 11:30:00,212.63,212.72,211.42,211.81,31519.0,201.5818,201.6671,200.4346,200.8044,31519.0
2020-08-14 12:00:00,211.93,212.07,211.09,211.75,100488.0,200.9181,201.0508,200.1218,200.7475,100488.0
2020-08-14 12:30:00,211.78,212.67,211.59,211.9,54741.0,200.7759,201.6197,200.5958,200.8897,54741.0
2020-08-14 13:00:00,211.92,211.92,211.32,211.36,12606.0,200.9086,200.9086,200.3398,200.3777,12606.0
2020-08-14 13:30:00,211.29,211.53,210.71,211.26,18924.0,200.3114,200.5389,199.7615,200.2829,18924.0
2020-08-14 14:00:00,211.15,211.21,210.75,210.97,27509.0,200.1787,200.2355,199.7994,200.008,27509.0
2020-08-14 14:30:00,211.16,211.54,210.72,211.06,24801.0,200.1881,200.5484,199.771,200.0933,24801.0
2020-08-14 15:00:00,211.01,211.22,210.21,210.66,66643.0,200.0459,200.245,199.2875,199.7141,66643.0
2020-08-14 15:30:00,210.61,211.87,210.55,211.64,155825.0,199.6667,200.8612,199.6098,200.6432,155825.0
2020-08-17 09:30:00,213.19,215.95,212.81,213.5,125007.0,202.1127,204.7292,201.7524,202.4065,125007.0
2020-08-17 10:00:00,213.21,214.7,213.13,214.39,22639.0,202.1316,203.5442,202.0558,203.2503,22639.0
2020-08-17 10:30:00,214.3,214.34,213.11,213.72,16766.0,203.165,203.2029,202.0368,202.6151,16766.0
2020-08-17 11:00:00,213.74,215.79,213.56,215.63,28726.0,202.6341,204.5776,202.4634,204.4259,28726.0
2020-08-17 11:30:00,215.71,217.33,215.5,217.31,48093.0,204.5017,206.0375,204.3026,206.0186,48093.0
2020-08-17 12:00:00,217.24,217.24,215.79,216.32,30588.0,205.9522,205.9522,204.5776,205.08,30588.0
2020-08-17 12:30:00,216.31,218.29,216.24,217.39,40508.0,205.0705,206.9477,205.0042,206.0944,40508.0
2020-08-17 13:00:00,217.42,218.57,217.16,218.39,38706.0,206.1229,207.2131,205.8764,207.0425,38706.0
2020-08-17 13:30:00,218.42,218.42,217.82,218.02,17449.0,207.0709,207.0709,206.5021,206.6917,17449.0
2020-08-17 14:00:00,218.02,218.55,217.88,217.95,24959.0,206.6917,207.1941,206.559,206.6253,24959.0
2020-08-17 14:30:00,217.88,218.08,217.56,217.97,34335.0,206.559,206.7486,206.2556,206.6443,34335.0
2020-08-17 15:00:00,217.95,218.03,217.12,217.65,36411.0,206.6253,206.7012,205.8385,206.3409,36411.0
2020-08-17 15:30:00,217.68,217.86,216.61,216.63,148159.0,206.3694,206.54,205.355,205.3739,148159.0
2020-08-18 09:30:00,217.71,217.9,213.68,213.68,46899.0,206.3978,206.5779,202.5772,202.5772,46899.0
2020-08-18 10:00:00,213.72,214.0,212.33,212.62,56445.0,202.6151,202.8806,201.2973,201.5723,56445.0
2020-08-18 10:30:00,212.31,213.49,211.83,213.02,38447.0,201.2784,202.3971,200.8233,201.9515,38447.0
2020-08-18 11:00:00,213.05,213.41,212.81,212.98,21566.0,201.9799,202.3212,201.7524,201.9136,21566.0
2020-08-18 11:30:00,212.92,213.52,212.66,213.0,19994.0,201.8567,202.4255,201.6102,201.9325,19994.0
2020-08-18 12:00:00,213.0,213.35,212.59,213.23,20406.0,201.9325,202.2643,201.5438,202.1506,20406.0
2020-08-18 12:30:00,213.28,213.39,212.27,212.28,57620.0,202.198,202.3023,201.2405,201.2499,57620.0
2020-08-18 13:00:00,212.24,212.7,212.0,212.26,15385.0,201.212,201.6481,200.9845,201.231,15385.0
2020-08-18 13:30:00,212.28,212.92,212.14,212.37,26022.0,201.2499,201.8567,201.1172,201.3353,26022.0
2020-08-18 14:00:00,212.33,212.33,211.37,211.59,80346.0,201.2973,201.2973,200.3872,200.5958,80346.0
2020-08-18 14:30:00,211.62,211.82,211.36,211.6,27598.0,200.6242,200.8138,200.3777,200.6053,27598.0
2020-08-18 15:00:00,211.67,212.24,211.55,212.0,19189.0,200.6716,201.212,200.5579,200.9845,19189.0
2020-08-18 15:30:00,212.1,212.15,211.62,211.76,75410.0,201.0793,201.1267,200.6242,200.757,75410.0
2020-08-19 09:30:00,212.71,212.72,209.51,210.03,45715.0,201.6576,201.6671,198.6239,199.1168,45715.0
2020-08-19 10:00:00,210.12,210.83,209.63,210.46,40943.0,199.2022,199.8753,198.7376,199.5245,40943.0
2020-08-19 10:30:00,210.35,210.7,209.98,210.35,17582.0,199.4202,199.752,199.0694,199.4202,17582.0
2020-08-19 11:00:00,210.41,210.86,210.19,210.58,48651.0,199.4771,199.9037,199.2685,199.6383,48651.0
2020-08-19 11:30:00,210.62,211.13,210.5,211.03,15234.0,199.6762,200.1597,199.5624,200.0649,15234.0
2020-08-19 12:00:00,211.06,211.69,211.03,211.1,19874.0,200.0933,200.6906,200.0649,200.1313,19874.0
2020-08-19 12:30:00,211.06,211.34,210.89,211.25,15524.0,200.0933,200.3588,199.9322,200.2735,15524.0
2020-08-19 13:00:00,211.21,211.41,210.9,211.15,34300.0,200.2355,200.4251,199.9416,200.1787,34300.0
2020-08-19 13:30:00,211.24,211.91,211.24,211.89,18281.0,200.264,200.8992,200.264,200.8802,18281.0
2020-08-19 14:00:00,211.94,212.03,209.49,210.07,32201.0,200.9276,201.0129,198.6049,199.1548,32201.0
2020-08-19 14:30:00,210.37,211.58,209.88,211.09,34418.0,199.4392,200.5863,198.9746,200.1218,34418.0
2020-08-19 15:00:00,211.03,211.12,210.39,210.57,26559.0,200.0649,200.1502,199.4581,199.6288,26559.0
2020-08-19 15:30:00,210.55,211.16,209.81,210.72,74510.0,199.6098,200.1881,198.9083,199.771,74510.0
2020-08-20 09:30:00,206.6,208.84,205.08,208.48,66583.0,195.8651,197.9887,194.424,197.6474,66583.0
2020-08-20 10:00:00,208.46,208.47,207.26,207.72,27773.0,197.6284,197.6379,196.4908,196.9269,27773.0
2020-08-20 10:30:00,207.73,207.84,206.87,207.4,17866.0,196.9364,197.0406,196.121,196.6235,17866.0
2020-08-20 11:00:00,207.31,207.32,205.97,207.16,36842.0,196.5382,196.5477,195.2678,196.396,36842.0
2020-08-20 11:30:00,207.17,207.94,206.83,207.86,67956.0,196.4055,197.1354,196.0831,197.0596,67956.0
2020-08-20 12:00:00,207.81,208.08,207.33,207.49,34673.0,197.0122,197.2682,196.5571,196.7088,34673.0
2020-08-20 12:30:00,207.43,207.57,206.18,206.35,28523.0,196.6519,196.7847,195.4669,195.6281,28523.0
2020-08-20 13:00:00,206.35,206.68,206.17,206.38,52042.0,195.6281,195.9409,195.4574,195.6565,52042.0
2020-08-20 13:30:00,206.44,206.73,206.0,206.37,35776.0,195.7134,195.9883,195.2962,195.647,35776.0
2020-08-20 14:00:00,206.5,206.7,205.63,206.34,34463.0,195.7703,195.9599,194.9455,195.6186,34463.0
2020-08-20 14:30:00,206.34,206.83,206.28,206.65,36167.0,195.6186,196.0831,195.5617,195.9125,36167.0
2020-08-20 15:00:00,206.61,207.18,206.3,206.74,32320.0,195.8746,196.4149,195.5807,195.9978,32320.0
2020-08-20 15:30:00,206.79,207.45,206.69,206.85,71876.0,196.0452,196.6709,195.9504,196.1021,71876.0
2020-08-21 09:30:00,206.75,206.87,202.77,203.75,129216.0,196.0073,196.121,192.2341,193.1632,129216.0
2020-08-21 10:00:00,203.81,203.81,202.11,202.78,46873.0,193.22,193.22,191.6084,192.2436,46873.0
2020-08-21 10:30:00,202.78,203.69,202.61,203.39,34922.0,192.2436,193.1063,192.0824,192.8219,34922.0
2020-08-21 11:00:00,203.38,203.39,202.28,202.83,31737.0,192.8124,192.8219,191.7695,192.291,31737.0
2020-08-21 11:30:00,202.83,203.59,202.68,202.98,34461.0,192.291,193.0115,192.1488,192.4332,34461.0
2020-08-21 12:00:00,203.02,204.71,202.93,204.61,24391.0,192.4711,194.0733,192.3858,193.9785,24391.0
2020-08-21 12:30:00,204.49,204.53,203.77,203.89,12854.0,193.8647,193.9026,193.1821,193.2959,12854.0
2020-08-21 13:00:00,203.91,203.93,203.07,203.27,17208.0,193.3148,193.3338,192.5185,192.7081,17208.0
2020-08-21 13:30:00,203.2,203.79,202.9,203.09,18609.0,192.6417,193.2011,192.3573,192.5375,18609.0
2020-08-21 14:00:00,203.26,203.59,203.06,203.14,10927.0,192.6986,193.0115,192.509,192.5849,10927.0
2020-08-21 14:30:00,203.12,203.65,202.98,203.35,22658.0,192.5659,193.0684,192.4332,192.7839,22658.0
2020-08-21 15:00:00,203.37,203.62,203.01,203.49,20862.0,192.8029,193.0399,192.4616,192.9167,20862.0
2020-08-21 15:30:00,203.44,204.22,203.22,203.99,109294.0,192.8693,193.6087,192.6607,193.3907,109294.0
2020-08-24 09:30:00,207.5,208.67,206.29,207.17,92877.0,196.7183,197.8275,195.5712,196.4055,92877.0
2020-08-24 10:00:00,207.28,207.7,206.5,206.83,39123.0,196.5097,196.9079,195.7703,196.0831,39123.0
2020-08-24 10:30:00,206.88,206.9,205.4,205.52,41743.0,196.1305,196.1495,194.7274,194.8412,41743.0
2020-08-24 11:00:00,205.53,206.12,205.3,205.3,28442.0,194.8507,195.41,194.6326,194.6326,28442.0
2020-08-24 11:30:00,205.46,206.88,205.32,206.56,32075.0,194.7843,196.1305,194.6516,195.8271,32075.0
2020-08-24 12:00:00,206.63,206.97,206.26,206.33,23077.0,195.8935,196.2158,195.5427,195.6091,23077.0
2020-08-24 12:30:00,206.61,207.1,206.31,206.45,26403.0,195.8746,196.3391,195.5901,195.7229,26403.0
2020-08-24 13:00:00,206.47,207.49,206.47,206.72,29431.0,195.7418,196.7088,195.7418,195.9788,29431.0
2020-08-24 13:30:00,206.67,207.31,206.41,207.22,22920.0,195.9314,196.5382,195.6849,196.4529,22920.0
2020-08-24 14:00:00,207.1,207.32,206.89,206.98,23852.0,196.3391,196.5477,196.14,196.2253,23852.0
2020-08-24 14:30:00,206.89,207.12,206.61,206.68,36787.0,196.14,196.3581,195.8746,195.9409,36787.0
2020-08-24 15:00:00,206.68,207.84,206.56,207.63,41905.0,195.9409,197.0406,195.8271,196.8416,41905.0
2020-08-24 15:30:00,207.66,208.45,207.35,208.44,86542.0,196.87,197.6189,196.5761,197.6095,86542.0
2020-08-25 09:30:00,208.14,211.18,207.49,210.21,51965.0,197.3251,200.2071,196.7088,199.2875,51965.0
2020-08-25 10:00:00,210.11,210.35,208.19,208.19,24660.0,199.1927,199.4202,197.3725,197.3725,24660.0
2020-08-25 10:30:00,208.05,208.29,207.33,207.49,48945.0,197.2397,197.4673,196.5571,196.7088,48945.0
2020-08-25 11:00:00,207.45,207.98,207.19,207.97,29498.0,196.6709,197.1734,196.4244,197.1639,29498.0
2020-08-25 11:30:00,208.09,208.51,207.5,208.49,53142.0,197.2777,197.6758,196.7183,197.6569,53142.0
2020-08-25 12:00:00,208.48,208.85,208.27,208.63,32803.0,197.6474,197.9982,197.4483,197.7896,32803.0
2020-08-25 12:30:00,208.67,209.08,208.46,208.98,15917.0,197.8275,198.2162,197.6284,198.1214,15917.0
2020-08-25 13:00:00,208.97,209.6,208.9,209.06,21090.0,198.1119,198.7092,198.0456,198.1972,21090.0
2020-08-25 13:30:00,209.06,209.45,208.67,208.67,14786.0,198.1972,198.567,197.8275,197.8275,14786.0
2020-08-25 14:00:00,208.78,209.07,208.52,209.07,32412.0,197.9318,198.2067,197.6853,198.2067,32412.0
2020-08-25 14:30:00,209.14,209.51,209.06,209.39,37658.0,198.2731,198.6239,198.1972,198.5101,37658.0
2020-08-25 15:00:00,209.35,209.62,209.2,209.55,40989.0,198.4722,198.7282,198.33,198.6618,40989.0
2020-08-25 15:30:00,209.52,210.35,209.52,210.21,129658.0,198.6333,199.4202,198.6333,199.2875,129658.0
2020-08-26 09:30:00,209.77,211.08,209.59,210.7,50384.0,198.8704,200.1123,198.6997,199.752,50384.0
2020-08-26 10:00:00,210.58,211.25,209.82,211.08,19231.0,199.6383,200.2735,198.9178,200.1123,19231.0
2020-08-26 10:30:00,211.0,211.37,210.43,210.75,18873.0,200.0364,200.3872,199.4961,199.7994,18873.0
2020-08-26 11:00:00,210.91,211.21,210.05,210.36,18537.0,199.9511,200.2355,199.1358,199.4297,18537.0
2020-08-26 11:30:00,210.37,210.77,210.2,210.68,20971.0,199.4392,199.8184,199.278,199.7331,20971.0
2020-08-26 12:00:00,210.85,211.51,210.8,211.43,12959.0,199.8942,200.5199,199.8468,200.4441,12959.0
2020-08-26 12:30:00,211.38,211.57,210.58,210.87,16735.0,200.3967,200.5768,199.6383,199.9132,16735.0
2020-08-26 13:00:00,210.89,211.36,210.89,211.28,10614.0,199.9322,200.3777,199.9322,200.3019,10614.0
2020-08-26 13:30:00,211.25,211.86,211.25,211.81,15100.0,200.2735,200.8518,200.2735,200.8044,15100.0
2020-08-26 14:00:00,211.79,212.25,211.72,212.14,18367.0,200.7854,201.2215,200.719,201.1172,18367.0
2020-08-26 14:30:00,212.18,212.21,211.1,211.35,27531.0,201.1551,201.1836,200.1313,200.3683,27531.0
2020-08-26 15:00:00,211.29,212.46,211.18,212.35,25293.0,200.3114,201.4206,200.2071,201.3163,25293.0
2020-08-26 15:30:00,212.29,212.66,211.98,212.21,83428.0,201.2594,201.6102,200.9655,201.1836,83428.0
2020-08-27 09:30:00,213.78,214.14,206.67,207.09,88344.0,202.672,203.0133,195.9314,196.3296,88344.0
2020-08-27 10:00:00,206.85,207.7,205.45,207.7,88652.0,196.1021,196.9079,194.7748,196.9079,88652.0
2020-08-27 10:30:00,207.67,207.87,206.44,207.39,39452.0,196.8795,197.0691,195.7134,196.614,39452.0
2020-08-27 11:00:00,207.22,207.92,206.11,206.26,26639.0,196.4529,197.1165,195.4005,195.5427,26639.0
2020-08-27 11:30:00,206.38,206.92,206.03,206.6,24783.0,195.6565,196.1684,195.3247,195.8651,24783.0
2020-08-27 12:00:00,206.55,206.55,205.61,205.8,29693.0,195.8177,195.8177,194.9265,195.1066,29693.0
2020-08-27 12:30:00,205.8,206.0,204.6,204.8,37706.0,195.1066,195.2962,193.969,194.1586,37706.0
2020-08-27 13:00:00,204.75,204.91,203.83,204.6,61433.0,194.1112,194.2629,193.239,193.969,61433.0
2020-08-27 13:30:00,204.48,204.48,203.5,204.45,26976.0,193.8552,193.8552,192.9261,193.8268,26976.0
2020-08-27 14:00:00,204.45,205.27,204.29,205.12,22261.0,193.8268,194.6042,193.6751,194.462,22261.0
2020-08-27 14:30:00,205.1,205.76,204.9,205.23,23689.0,194.443,195.0687,194.2534,194.5663,23689.0
2020-08-27 15:00:00,205.23,205.7,205.0,205.29,21358.0,194.5663,195.0118,194.3482,194.6231,21358.0
2020-08-27 15:30:00,205.4,205.79,204.17,204.62,130711.0,194.7274,195.0972,193.5613,193.988,130711.0
2020-08-28 09:30:00,204.79,206.32,203.95,206.3,59494.0,194.1491,195.5996,193.3528,195.5807,59494.0
2020-08-28 10:00:00,206.41,206.41,205.09,205.12,55358.0,195.6849,195.6849,194.4335,194.462,55358.0
2020-08-28 10:30:00,205.05,205.05,204.13,204.37,43839.0,194.3956,194.3956,193.5234,193.7509,43839.0
2020-08-28 11:00:00,204.63,205.85,204.43,205.49,26632.0,193.9974,195.154,193.8078,194.8127,26632.0
2020-08-28 11:30:00,205.46,205.83,205.25,205.58,20179.0,194.7843,195.1351,194.5852,194.8981,20179.0
2020-08-28 12:00:00,205.34,206.35,205.29,206.25,24493.0,194.6705,195.6281,194.6231,195.5333,24493.0
2020-08-28 12:30:00,206.3,206.73,205.91,206.68,20231.0,195.5807,195.9883,195.2109,195.9409,20231.0
2020-08-28 13:00:00,206.61,206.89,206.14,206.65,22568.0,195.8746,196.14,195.429,195.9125,22568.0
2020-08-28 13:30:00,206.5,207.35,206.19,207.33,15207.0,195.7703,196.5761,195.4764,196.5571,15207.0
2020-08-28 14:00:00,207.36,208.06,207.32,207.91,36155.0,196.5856,197.2492,196.5477,197.107,36155.0
2020-08-28 14:30:00,208.0,208.26,207.8,207.83,20339.0,197.1923,197.4388,197.0027,197.0312,20339.0
2020-08-28 15:00:00,207.92,208.62,207.77,208.28,36662.0,197.1165,197.7801,196.9743,197.4578,36662.0
2020-08-28 15:30:00,208.24,208.92,208.22,208.57,86662.0,197.4199,198.0645,197.4009,197.7327,86662.0
2020-08-31 09:30:00,207.78,208.11,205.19,205.86,48770.0,196.9838,197.2966,194.5283,195.1635,48770.0
2020-08-31 10:00:00,205.75,205.92,204.11,204.36,55431.0,195.0592,195.2204,193.5045,193.7415,55431.0
2020-08-31 10:30:00,204.45,205.52,204.36,205.46,46440.0,193.8268,194.8412,193.7415,194.7843,46440.0
2020-08-31 11:00:00,205.38,205.63,203.98,204.17,26467.0,194.7085,194.9455,193.3812,193.5613,26467.0
2020-08-31 11:30:00,204.2,205.05,203.98,204.96,17680.0,193.5898,194.3956,193.3812,194.3103,17680.0
2020-08-31 12:00:00,204.93,206.07,204.93,205.94,28110.0,194.2818,195.3626,194.2818,195.2394,28110.0
2020-08-31 12:30:00,205.98,206.2,205.46,206.11,29365.0,195.2773,195.4859,194.7843,195.4005,29365.0
2020-08-31 13:00:00,206.17,206.42,205.93,206.1,17313.0,195.4574,195.6944,195.2299,195.3911,17313.0
2020-08-31 13:30:00,206.13,206.79,206.12,206.55,15115.0,195.4195,196.0452,195.41,195.8177,15115.0
2020-08-31 14:00:00,206.56,206.65,206.09,206.09,24918.0,195.8271,195.9125,195.3816,195.3816,24918.0
2020-08-31 14:30:00,206.04,206.29,205.76,205.82,17274.0,195.3342,195.5712,195.0687,195.1256,17274.0
2020-08-31 15:00:00,205.8,205.87,204.8,205.2,33384.0,195.1066,195.173,194.1586,194.5378,33384.0
2020-08-31 15:30:00,205.24,205.67,204.94,204.96,88377.0,194.5757,194.9834,194.2913,194.3103,88377.0
2020-09-01 09:30:00,205.89,207.25,204.51,206.34,49770.0,195.192,196.4813,193.8837,195.6186,49770.0
2020-09-01 10:00:00,206.56,208.18,206.55,207.95,21500.0,195.8271,197.363,195.8177,197.1449,21500.0
2020-09-01 10:30:00,207.86,208.49,206.55,206.6,28171.0,197.0596,197.6569,195.8177,195.8651,28171.0
2020-09-01 11:00:00,206.54,206.66,205.29,205.86,47154.0,195.8082,195.922,194.6231,195.1635,47154.0
2020-09-01 11:30:00,205.91,206.05,205.54,205.55,48255.0,195.2109,195.3436,194.8601,194.8696,48255.0
2020-09-01 12:00:00,205.59,206.48,205.59,206.35,23529.0,194.9076,195.7513,194.9076,195.6281,23529.0
2020-09-01 12:30:00,206.4,206.62,206.17,206.54,13834.0,195.6755,195.884,195.4574,195.8082,13834.0
2020-09-01 13:00:00,206.54,206.74,206.35,206.62,13520.0,195.8082,195.9978,195.6281,195.884,13520.0
2020-09-01 13:30:00,206.7,206.91,206.5,206.87,12246.0,195.9599,196.159,195.7703,196.121,12246.0
2020-09-01 14:00:00,206.82,207.19,206.61,207.02,11530.0,196.0736,196.4244,195.8746,196.2632,11530.0
2020-09-01 14:30:00,206.97,207.02,206.48,206.91,14447.0,196.2158,196.2632,195.7513,196.159,14447.0
2020-09-01 15:00:00,206.98,207.43,206.9,207.01,21690.0,196.2253,196.6519,196.1495,196.2538,21690.0
2020-09-01 15:30:00,207.01,208.2,206.72,208.01,59075.0,196.2538,197.3819,195.9788,197.2018,59075.0
2020-09-02 09:30:00,211.32,212.08,209.0,211.65,87718.0,200.3398,201.0603,198.1404,200.6527,87718.0
2020-09-02 10:00:00,211.92,214.64,211.84,213.45,56768.0,200.9086,203.4873,200.8328,202.3591,56768.0
2020-09-02 10:30:00,213.32,214.68,212.44,214.0,34715.0,202.2359,203.5252,201.4016,202.8806,34715.0
2020-09-02 11:00:00,214.0,214.03,212.16,212.4,32229.0,202.8806,202.909,201.1362,201.3637,32229.0
2020-09-02 11:30:00,212.36,212.93,211.47,212.73,33973.0,201.3258,201.8662,200.482,201.6766,33973.0
2020-09-02 12:00:00,212.66,213.22,211.98,212.83,47199.0,201.6102,202.1411,200.9655,201.7714,47199.0
2020-09-02 12:30:00,212.79,213.53,212.75,213.21,16218.0,201.7334,202.435,201.6955,202.1316,16218.0
2020-09-02 13:00:00,213.21,213.65,212.86,213.22,29091.0,202.1316,202.5488,201.7998,202.1411,29091.0
2020-09-02 13:30:00,213.18,213.67,212.95,213.43,33363.0,202.1032,202.5677,201.8851,202.3402,33363.0
2020-09-02 14:00:00,213.43,214.02,213.26,213.95,32937.0,202.3402,202.8995,202.179,202.8332,32937.0
2020-09-02 14:30:00,213.97,214.69,213.92,214.69,44176.0,202.8521,203.5347,202.8047,203.5347,44176.0
2020-09-02 15:00:00,214.68,216.0,214.48,215.59,59829.0,203.5252,204.7766,203.3356,204.388,59829.0
2020-09-02 15:30:00,215.6,216.17,215.23,215.49,154157.0,204.3974,204.9378,204.0467,204.2931,154157.0
2020-09-03 09:30:00,213.27,214.04,208.63,210.91,122242.0,202.1885,202.9185,197.7896,199.9511,122242.0
2020-09-03 10:00:00,210.98,211.17,206.81,207.2,96795.0,200.0175,200.1976,196.0642,196.4339,96795.0
2020-09-03 10:30:00,207.54,208.71,206.44,208.29,50638.0,196.7562,197.8654,195.7134,197.4673,50638.0
2020-09-03 11:00:00,208.18,208.33,204.89,206.51,61454.0,197.363,197.5052,194.2439,195.7797,61454.0
2020-09-03 11:30:00,206.49,208.4,205.56,206.9,40341.0,195.7608,197.5715,194.8791,196.1495,40341.0
2020-09-03 12:00:00,206.91,207.17,204.77,204.79,36216.0,196.159,196.4055,194.1302,194.1491,36216.0
2020-09-03 12:30:00,204.71,205.1,203.26,203.31,30959.0,194.0733,194.443,192.6986,192.746,30959.0
2020-09-03 13:00:00,203.36,204.36,202.15,204.33,72167.0,192.7934,193.7415,191.6463,193.713,72167.0
2020-09-03 13:30:00,204.27,204.27,202.0,202.56,115181.0,193.6561,193.6561,191.5041,192.035,115181.0
2020-09-03 14:00:00,202.45,203.21,201.82,202.65,32280.0,191.9307,192.6512,191.3334,192.1203,32280.0
2020-09-03 14:30:00,202.65,203.2,201.48,201.48,28651.0,192.1203,192.6417,191.0111,191.0111,28651.0
2020-09-03 15:00:00,201.59,201.84,200.61,201.22,93826.0,191.1154,191.3524,190.1863,190.7646,93826.0
2020-09-03 15:30:00,201.1,201.85,200.25,201.4,196443.0,190.6509,191.3619,189.845,190.9353,196443.0
2020-09-04 09:30:00,199.84,200.43,194.29,194.68,188095.0,189.4563,190.0157,184.1947,184.5644,188095.0
2020-09-04 10:00:00,194.86,195.58,190.74,190.85,115793.0,184.7351,185.4177,180.8292,180.9334,115793.0
2020-09-04 10:30:00,191.24,191.42,186.78,189.53,101497.0,181.3032,181.4738,177.0749,179.682,101497.0
2020-09-04 11:00:00,189.52,190.5,188.38,189.35,131356.0,179.6725,180.6016,178.5918,179.5114,131356.0
2020-09-04 11:30:00,189.71,193.8,189.58,193.8,121198.0,179.8527,183.7302,179.7294,183.7302,121198.0
2020-09-04 12:00:00,193.98,194.64,192.82,194.31,148367.0,183.9008,184.5265,182.8011,184.2137,148367.0
2020-09-04 12:30:00,194.23,195.43,193.83,194.52,74476.0,184.1378,185.2755,183.7586,184.4127,74476.0
2020-09-04 13:00:00,194.46,194.46,192.93,193.14,48408.0,184.3559,184.3559,182.9054,183.1045,48408.0
2020-09-04 13:30:00,192.95,196.0,192.38,194.22,43385.0,182.9243,185.8158,182.3839,184.1283,43385.0
2020-09-04 14:00:00,194.2,194.76,193.37,194.57,24148.0,184.1094,184.6403,183.3225,184.4601,24148.0
2020-09-04 14:30:00,194.52,196.9,194.17,196.83,38306.0,184.4127,186.6691,184.0809,186.6027,38306.0
2020-09-04 15:00:00,196.6,198.23,195.69,197.59,63183.0,186.3847,187.93,185.522,187.3232,63183.0
2020-09-04 15:30:00,197.52,197.61,192.84,193.38,345944.0,187.2569,187.3422,182.82,183.332,345944.0
2020-09-08 09:30:00,181.19,182.67,178.0,180.16,356396.0,171.7754,173.1785,168.7511,170.7989,356396.0
2020-09-08 10:00:00,180.17,180.92,179.75,180.4,127471.0,170.8084,171.5194,170.4102,171.0264,127471.0
2020-09-08 10:30:00,180.29,180.43,178.26,178.44,131711.0,170.9221,171.0549,168.9976,169.1683,131711.0
2020-09-08 11:00:00,178.36,178.57,176.93,177.25,84086.0,169.0924,169.2915,167.7367,168.0401,84086.0
2020-09-08 11:30:00,177.18,177.47,175.74,176.72,144490.0,167.9737,168.2487,166.6086,167.5376,144490.0
2020-09-08 12:00:00,176.6,177.65,176.47,176.95,98248.0,167.4239,168.4193,167.3006,167.7557,98248.0
2020-09-08 12:30:00,176.79,178.15,176.72,178.15,150901.0,167.604,168.8933,167.5376,168.8933,150901.0
2020-09-08 13:00:00,178.1,178.2,176.69,177.66,54352.0,168.8459,168.9407,167.5092,168.4288,54352.0
2020-09-08 13:30:00,177.59,178.57,177.44,177.76,77640.0,168.3624,169.2915,168.2202,168.5236,77640.0
2020-09-08 14:00:00,177.81,178.01,175.95,176.03,73111.0,168.571,168.7606,166.8076,166.8835,73111.0
2020-09-08 14:30:00,176.08,176.08,174.09,175.04,84806.0,166.9309,166.9309,165.0443,165.9449,84806.0
2020-09-08 15:00:00,175.04,176.75,173.82,176.7,133018.0,165.9449,167.5661,164.7883,167.5187,133018.0
2020-09-08 15:30:00,176.73,177.31,174.44,174.48,287119.0,167.5471,168.097,165.3761,165.414,287119.0
2020-09-09 09:30:00,178.92,179.94,174.1,174.28,141888.0,169.6233,170.5903,165.0538,165.2244,141888.0
2020-09-09 10:00:00,174.48,175.09,172.85,173.45,132941.0,165.414,165.9923,163.8687,164.4375,132941.0
2020-09-09 10:30:00,173.56,175.55,173.21,175.19,154569.0,164.5418,166.4284,164.21,166.0871,154569.0
2020-09-09 11:00:00,175.33,175.73,173.89,175.62,127041.0,166.2199,166.5991,164.8547,166.4948,127041.0
2020-09-09 11:30:00,175.61,175.64,174.44,175.64,75452.0,166.4853,166.5138,165.3761,166.5138,75452.0
2020-09-09 12:00:00,175.71,176.55,175.21,176.33,65555.0,166.5801,167.3765,166.1061,167.1679,65555.0
2020-09-09 12:30:00,176.4,176.57,175.63,176.36,76400.0,167.2343,167.3954,166.5043,167.1963,76400.0
2020-09-09 13:00:00,176.42,177.55,176.34,176.5,63162.0,167.2532,168.3245,167.1774,167.3291,63162.0
2020-09-09 13:30:00,176.53,176.89,175.34,175.34,45409.0,167.3575,167.6988,166.2293,166.2293,45409.0
2020-09-09 14:00:00,175.45,175.58,174.41,174.51,39093.0,166.3336,166.4569,165.3477,165.4425,39093.0
2020-09-09 14:30:00,174.55,175.36,174.55,174.9,31841.0,165.4804,166.2483,165.4804,165.8122,31841.0
2020-09-09 15:00:00,174.92,176.09,174.51,176.08,221553.0,165.8312,166.9404,165.4425,166.9309,221553.0
2020-09-09 15:30:00,176.05,176.39,174.27,174.42,247747.0,166.9024,167.2248,165.2149,165.3571,247747.0
2020-09-10 09:30:00,176.03,177.35,174.6,174.63,254412.0,166.8835,168.1349,165.5278,165.5562,254412.0
2020-09-10 10:00:00,174.79,175.81,174.38,174.72,172968.0,165.7079,166.6749,165.3192,165.6416,172968.0
2020-09-10 10:30:00,174.82,176.12,173.71,175.14,118488.0,165.7364,166.9688,164.684,166.0397,118488.0
2020-09-10 11:00:00,175.2,176.71,174.87,176.54,115732.0,166.0966,167.5282,165.7838,167.367,115732.0
2020-09-10 11:30:00,176.53,177.28,175.54,175.63,164870.0,167.3575,168.0685,166.4189,166.5043,164870.0
2020-09-10 12:00:00,175.64,175.9,175.11,175.76,139498.0,166.5138,166.7602,166.0113,166.6275,139498.0
2020-09-10 12:30:00,175.88,176.22,174.67,175.46,125089.0,166.7413,167.0636,165.5942,166.3431,125089.0
2020-09-10 13:00:00,175.52,176.31,175.34,175.34,33333.0,166.4,167.1489,166.2293,166.2293,33333.0
2020-09-10 13:30:00,175.39,176.37,175.13,176.19,117227.0,166.2767,167.2058,166.0303,167.0352,117227.0
2020-09-10 14:00:00,176.33,176.99,173.96,173.96,104774.0,167.1679,167.7936,164.921,164.921,104774.0
2020-09-10 14:30:00,174.14,174.87,173.61,174.55,77076.0,165.0917,165.7838,164.5892,165.4804,77076.0
2020-09-10 15:00:00,174.64,174.7,172.62,173.44,94939.0,165.5657,165.6226,163.6507,164.4281,94939.0
2020-09-10 15:30:00,173.19,174.31,172.94,173.23,202491.0,164.1911,165.2529,163.954,164.229,202491.0
2020-09-11 09:30:00,174.87,175.35,173.26,173.99,96821.0,165.7838,166.2388,164.2574,164.9495,96821.0
2020-09-11 10:00:00,174.03,175.4,173.71,175.0,40630.0,164.9874,166.2862,164.684,165.907,40630.0
2020-09-11 10:30:00,175.28,176.2,174.74,175.6,53724.0,166.1725,167.0447,165.6605,166.4758,53724.0
2020-09-11 11:00:00,175.65,176.52,175.01,175.3,53375.0,166.5232,167.348,165.9165,166.1914,53375.0
2020-09-11 11:30:00,175.22,175.66,174.73,174.88,36003.0,166.1156,166.5327,165.651,165.7932,36003.0
2020-09-11 12:00:00,174.95,175.2,174.28,174.66,45557.0,165.8596,166.0966,165.2244,165.5847,45557.0
2020-09-11 12:30:00,174.57,174.8,174.0,174.11,44696.0,165.4993,165.7174,164.959,165.0633,44696.0
2020-09-11 13:00:00,174.11,174.32,172.6,172.64,46362.0,165.0633,165.2623,163.6317,163.6696,46362.0
2020-09-11 13:30:00,172.66,172.71,171.6,171.71,37619.0,163.6886,163.736,162.6837,162.788,37619.0
2020-09-11 14:00:00,171.77,172.94,171.43,172.5,39943.0,162.8448,163.954,162.5225,163.5369,39943.0
2020-09-11 14:30:00,172.7,173.23,172.31,172.38,30880.0,163.7265,164.229,163.3568,163.4231,30880.0
2020-09-11 15:00:00,172.32,172.5,171.31,172.33,55104.0,163.3663,163.5369,162.4087,163.3757,55104.0
2020-09-11 15:30:00,172.33,172.59,171.52,171.93,191483.0,163.3757,163.6222,162.6078,162.9965,191483.0
2020-09-14 09:30:00,176.56,178.37,174.99,175.22,96511.0,167.3859,169.1019,165.8975,166.1156,96511.0
2020-09-14 10:00:00,175.33,176.34,175.15,176.34,26477.0,166.2199,167.1774,166.0492,167.1774,26477.0
2020-09-14 10:30:00,176.21,177.0,175.6,177.0,42512.0,167.0541,167.8031,166.4758,167.8031,42512.0
2020-09-14 11:00:00,176.96,177.61,176.67,177.02,52625.0,167.7652,168.3814,167.4902,167.822,52625.0
2020-09-14 11:30:00,177.15,178.03,176.84,177.92,35310.0,167.9453,168.7796,167.6514,168.6753,35310.0
2020-09-14 12:00:00,177.88,178.05,177.06,177.15,47195.0,168.6374,168.7985,167.86,167.9453,47195.0
2020-09-14 12:30:00,177.3,178.15,177.1,178.15,27910.0,168.0875,168.8933,167.8979,168.8933,27910.0
2020-09-14 13:00:00,178.11,178.51,176.92,176.95,56951.0,168.8554,169.2346,167.7272,167.7557,56951.0
2020-09-14 13:30:00,176.99,177.64,176.67,177.58,41169.0,167.7936,168.4098,167.4902,168.3529,41169.0
2020-09-14 14:00:00,177.58,177.91,177.1,177.17,36607.0,168.3529,168.6658,167.8979,167.9643,36607.0
2020-09-14 14:30:00,177.17,177.76,177.07,177.72,29498.0,167.9643,168.5236,167.8694,168.4857,29498.0
2020-09-14 15:00:00,177.72,177.8,177.07,177.66,49164.0,168.4857,168.5615,167.8694,168.4288,49164.0
2020-09-14 15:30:00,177.68,178.5,177.42,178.08,165326.0,168.4478,169.2251,168.2013,168.827,165326.0
2020-09-15 09:30:00,179.99,180.9,177.51,177.51,81569.0,170.6377,171.5004,168.2866,168.2866,81569.0
2020-09-15 10:00:00,177.45,178.72,177.33,178.04,71721.0,168.2297,169.4337,168.1159,168.789,71721.0
2020-09-15 10:30:00,177.96,179.93,177.84,179.93,103442.0,168.7132,170.5808,168.5994,170.5808,103442.0
2020-09-15 11:00:00,179.85,180.2,179.53,179.8,43539.0,170.505,170.8368,170.2016,170.4576,43539.0
2020-09-15 11:30:00,179.88,180.12,179.42,179.75,36245.0,170.5334,170.761,170.0973,170.4102,36245.0
2020-09-15 12:00:00,179.75,180.36,179.7,179.87,37354.0,170.4102,170.9885,170.3628,170.524,37354.0
2020-09-15 12:30:00,179.83,180.3,179.79,180.3,22027.0,170.486,170.9316,170.4481,170.9316,22027.0
2020-09-15 13:00:00,180.31,180.48,179.75,179.78,16512.0,170.9411,171.1023,170.4102,170.4386,16512.0
2020-09-15 13:30:00,179.78,179.98,179.59,179.59,21447.0,170.4386,170.6282,170.2585,170.2585,21447.0
2020-09-15 14:00:00,179.65,179.7,179.02,179.6,31894.0,170.3154,170.3628,169.7181,170.268,31894.0
2020-09-15 14:30:00,179.65,180.5,179.46,180.06,71098.0,170.3154,171.1212,170.1353,170.7041,71098.0
2020-09-15 15:00:00,180.11,180.11,179.46,179.97,48948.0,170.7515,170.7515,170.1353,170.6188,48948.0
2020-09-15 15:30:00,179.92,180.94,179.43,180.78,194646.0,170.5714,171.5384,170.1068,171.3867,194646.0
2020-09-16 09:30:00,182.4,183.95,181.29,182.49,73809.0,172.9225,174.392,171.8702,173.0078,73809.0
2020-09-16 10:00:00,182.59,183.51,182.3,183.07,50012.0,173.1026,173.9748,172.8277,173.5577,50012.0
2020-09-16 10:30:00,183.05,183.71,182.73,183.7,65746.0,173.5387,174.1644,173.2354,174.155,65746.0
2020-09-16 11:00:00,183.75,184.86,183.68,184.72,39401.0,174.2024,175.2547,174.136,175.122,39401.0
2020-09-16 11:30:00,184.76,185.19,183.95,184.14,66470.0,175.1599,175.5675,174.392,174.5721,66470.0
2020-09-16 12:00:00,184.16,184.68,182.94,183.21,47856.0,174.5911,175.084,173.4344,173.6904,47856.0
2020-09-16 12:30:00,183.19,183.21,182.62,183.02,46075.0,173.6715,173.6904,173.1311,173.5103,46075.0
2020-09-16 13:00:00,182.86,183.31,182.22,182.34,45278.0,173.3586,173.7852,172.7519,172.8656,45278.0
2020-09-16 13:30:00,182.34,182.99,181.98,182.96,37816.0,172.8656,173.4818,172.5243,173.4534,37816.0
2020-09-16 14:00:00,183.03,183.89,182.67,183.58,31359.0,173.5198,174.3351,173.1785,174.0412,31359.0
2020-09-16 14:30:00,183.71,184.3,182.64,183.13,54074.0,174.1644,174.7238,173.15,173.6146,54074.0
2020-09-16 15:00:00,183.2,183.65,181.99,182.18,63032.0,173.6809,174.1076,172.5338,172.7139,63032.0
2020-09-16 15:30:00,182.06,182.36,180.61,180.84,138801.0,172.6002,172.8846,171.2255,171.4436,138801.0
2020-09-17 09:30:00,175.57,177.95,174.7,177.69,58124.0,166.4474,168.7037,165.6226,168.4572,58124.0
2020-09-17 10:00:00,178.0,178.71,177.05,177.53,23980.0,168.7511,169.4242,167.8505,168.3055,23980.0
2020-09-17 10:30:00,177.59,179.91,177.55,179.31,24462.0,168.3624,170.5619,168.3245,169.9931,24462.0
2020-09-17 11:00:00,179.38,180.72,179.38,179.98,36685.0,170.0594,171.3298,170.0594,170.6282,36685.0
2020-09-17 11:30:00,180.21,180.5,178.54,178.54,23881.0,170.8463,171.1212,169.2631,169.2631,23881.0
2020-09-17 12:00:00,178.56,179.32,177.43,177.8,37469.0,169.282,170.0025,168.2107,168.5615,37469.0
2020-09-17 12:30:00,177.8,179.09,177.45,179.04,30077.0,168.5615,169.7845,168.2297,169.7371,30077.0
2020-09-17 13:00:00,179.09,179.68,178.93,179.51,24001.0,169.7845,170.3438,169.6328,170.1827,24001.0
2020-09-17 13:30:00,179.51,180.36,179.5,179.83,26521.0,170.1827,170.9885,170.1732,170.486,26521.0
2020-09-17 14:00:00,179.87,180.56,179.33,179.33,25823.0,170.524,171.1781,170.012,170.012,25823.0
2020-09-17 14:30:00,179.28,180.07,179.0,179.89,31355.0,169.9646,170.7136,169.6992,170.5429,31355.0
2020-09-17 15:00:00,179.9,180.44,179.09,179.38,31555.0,170.5524,171.0643,169.7845,170.0594,31555.0
2020-09-17 15:30:00,179.25,180.65,179.2,180.64,164541.0,169.9362,171.2634,169.8888,171.254,164541.0
2020-09-18 09:30:00,181.1,184.55,181.1,182.07,268160.0,171.69,174.9608,171.69,172.6096,268160.0
2020-09-18 10:00:00,181.96,182.12,179.69,179.86,62455.0,172.5054,172.6571,170.3533,170.5145,62455.0
2020-09-18 10:30:00,180.01,180.39,178.8,179.09,48467.0,170.6567,171.0169,169.5096,169.7845,48467.0
2020-09-18 11:00:00,179.12,180.41,178.84,179.92,39179.0,169.8129,171.0359,169.5475,170.5714,39179.0
2020-09-18 11:30:00,179.92,179.92,178.52,179.4,31384.0,170.5714,170.5714,169.2441,170.0784,31384.0
2020-09-18 12:00:00,179.38,179.75,178.35,178.45,30852.0,170.0594,170.4102,169.0829,169.1777,30852.0
2020-09-18 12:30:00,178.45,178.45,176.98,177.65,33054.0,169.1777,169.1777,167.7841,168.4193,33054.0
2020-09-18 13:00:00,177.62,178.05,177.07,177.16,39089.0,168.3909,168.7985,167.8694,167.9548,39089.0
2020-09-18 13:30:00,177.03,178.43,176.64,178.3,30236.0,167.8315,169.1588,167.4618,169.0355,30236.0
2020-09-18 14:00:00,178.0,178.9,177.84,178.64,24577.0,168.7511,169.6044,168.5994,169.3579,24577.0
2020-09-18 14:30:00,178.61,179.09,178.39,179.0,30279.0,169.3294,169.7845,169.1209,169.6992,30279.0
2020-09-18 15:00:00,178.97,179.45,178.77,179.4,40957.0,169.6707,170.1258,169.4811,170.0784,40957.0
2020-09-18 15:30:00,179.41,179.81,178.79,178.99,107466.0,170.0879,170.4671,169.5001,169.6897,107466.0
2020-09-21 09:30:00,178.78,179.56,175.61,179.49,100945.0,169.4906,170.2301,166.4853,170.1637,100945.0
2020-09-21 10:00:00,178.98,179.6,176.67,177.01,72945.0,169.6802,170.268,167.4902,167.8126,72945.0
2020-09-21 10:30:00,176.96,178.31,176.83,178.11,47681.0,167.7652,169.045,167.6419,168.8554,47681.0
2020-09-21 11:00:00,178.16,179.11,177.71,178.04,32718.0,168.9028,169.8035,168.4762,168.789,32718.0
2020-09-21 11:30:00,178.03,179.58,177.76,179.49,29982.0,168.7796,170.249,168.5236,170.1637,29982.0
2020-09-21 12:00:00,179.53,180.47,179.53,180.38,28422.0,170.2016,171.0928,170.2016,171.0075,28422.0
2020-09-21 12:30:00,180.19,180.55,179.65,179.79,22333.0,170.8273,171.1686,170.3154,170.4481,22333.0
2020-09-21 13:00:00,179.71,180.71,179.46,180.43,34979.0,170.3723,171.3203,170.1353,171.0549,34979.0
2020-09-21 13:30:00,180.36,180.85,179.71,179.87,28608.0,170.9885,171.453,170.3723,170.524,28608.0
2020-09-21 14:00:00,179.93,180.03,179.21,179.53,26182.0,170.5808,170.6756,169.8983,170.2016,26182.0
2020-09-21 14:30:00,179.47,179.47,178.69,179.35,30936.0,170.1447,170.1447,169.4053,170.031,30936.0
2020-09-21 15:00:00,179.36,180.68,179.36,180.49,33433.0,170.0405,171.2919,170.0405,171.1117,33433.0
2020-09-21 15:30:00,180.49,181.22,180.25,181.1,103258.0,171.1117,171.8038,170.8842,171.69,103258.0
2020-09-22 09:30:00,182.81,183.33,178.5,178.93,53486.0,173.3112,173.8042,169.2251,169.6328,53486.0
2020-09-22 10:00:00,178.81,179.79,178.47,179.4,52239.0,169.519,170.4481,169.1967,170.0784,52239.0
2020-09-22 10:30:00,179.41,179.56,177.81,178.02,37719.0,170.0879,170.2301,168.571,168.7701,37719.0
2020-09-22 11:00:00,177.93,179.05,177.54,178.8,36300.0,168.6848,169.7466,168.315,169.5096,36300.0
2020-09-22 11:30:00,178.81,179.71,178.08,179.63,36507.0,169.519,170.3723,168.827,170.2964,36507.0
2020-09-22 12:00:00,179.81,180.31,179.75,180.04,19171.0,170.4671,170.9411,170.4102,170.6851,19171.0
2020-09-22 12:30:00,180.4,180.47,179.85,180.25,15069.0,171.0264,171.0928,170.505,170.8842,15069.0
2020-09-22 13:00:00,180.28,181.27,180.08,181.27,15103.0,170.9127,171.8512,170.723,171.8512,15103.0
2020-09-22 13:30:00,181.31,182.25,181.16,181.88,25996.0,171.8891,172.7803,171.7469,172.4295,25996.0
2020-09-22 14:00:00,182.0,182.48,181.83,182.28,37689.0,172.5433,172.9983,172.3821,172.8087,37689.0
2020-09-22 14:30:00,182.41,182.84,181.96,182.49,26827.0,172.932,173.3396,172.5054,173.0078,26827.0
2020-09-22 15:00:00,182.52,182.91,182.21,182.88,28974.0,173.0363,173.406,172.7424,173.3776,28974.0
2020-09-22 15:30:00,182.89,183.63,182.53,183.24,83296.0,173.387,174.0886,173.0457,173.7189,83296.0
2020-09-23 09:30:00,184.38,186.23,183.33,184.25,98604.0,174.7996,176.5535,173.8042,174.6764,98604.0
2020-09-23 10:00:00,184.21,185.17,183.72,185.11,79959.0,174.6385,175.5486,174.1739,175.4917,79959.0
2020-09-23 10:30:00,185.2,185.8,184.61,185.19,53694.0,175.577,176.1458,175.0177,175.5675,53694.0
2020-09-23 11:00:00,185.24,186.33,184.54,184.62,47618.0,175.6149,176.6483,174.9513,175.0272,47618.0
2020-09-23 11:30:00,184.51,184.84,184.12,184.28,34152.0,174.9229,175.2357,174.5531,174.7048,34152.0
2020-09-23 12:00:00,184.21,184.93,184.0,184.67,13699.0,174.6385,175.321,174.4394,175.0746,13699.0
2020-09-23 12:30:00,184.55,184.9,184.01,184.83,12530.0,174.9608,175.2926,174.4488,175.2262,12530.0
2020-09-23 13:00:00,184.78,185.13,184.55,184.67,10856.0,175.1788,175.5107,174.9608,175.0746,10856.0
2020-09-23 13:30:00,184.7,184.88,183.85,183.85,17899.0,175.103,175.2736,174.2972,174.2972,17899.0
2020-09-23 14:00:00,183.76,183.76,182.15,182.33,20475.0,174.2118,174.2118,172.6855,172.8561,20475.0
2020-09-23 14:30:00,182.23,182.5,181.11,181.27,27198.0,172.7613,173.0173,171.6995,171.8512,27198.0
2020-09-23 15:00:00,181.28,181.67,180.47,181.34,38214.0,171.8607,172.2304,171.0928,171.9176,38214.0
2020-09-23 15:30:00,181.25,181.78,179.96,180.91,127077.0,171.8323,172.3347,170.6093,171.5099,127077.0
2020-09-24 09:30:00,178.08,183.14,178.08,182.48,66300.0,168.827,173.6241,168.827,172.9983,66300.0
2020-09-24 10:00:00,182.69,185.29,182.69,184.7,114493.0,173.1974,175.6623,173.1974,175.103,114493.0
2020-09-24 10:30:00,184.63,185.89,183.51,185.47,76782.0,175.0366,176.2312,173.9748,175.833,76782.0
2020-09-24 11:00:00,185.15,186.07,184.48,185.27,46348.0,175.5296,176.4018,174.8944,175.6434,46348.0
2020-09-24 11:30:00,185.37,186.19,184.95,185.88,20497.0,175.7382,176.5156,175.34,176.2217,20497.0
2020-09-24 12:00:00,186.0,186.62,185.8,186.29,29758.0,176.3354,176.9232,176.1458,176.6104,29758.0
2020-09-24 12:30:00,186.17,186.79,185.17,186.75,23827.0,176.4966,177.0844,175.5486,177.0465,23827.0
2020-09-24 13:00:00,186.72,187.47,186.65,187.33,28633.0,177.018,177.7291,176.9517,177.5963,28633.0
2020-09-24 13:30:00,187.29,187.56,186.47,186.47,20191.0,177.5584,177.8144,176.781,176.781,20191.0
2020-09-24 14:00:00,186.47,186.59,185.28,185.44,24259.0,176.781,176.8948,175.6529,175.8045,24259.0
2020-09-24 14:30:00,185.46,186.24,184.61,184.73,22917.0,175.8235,176.563,175.0177,175.1314,22917.0
2020-09-24 15:00:00,184.67,184.99,183.51,183.81,34386.0,175.0746,175.3779,173.9748,174.2592,34386.0
2020-09-24 15:30:00,183.74,185.13,183.49,184.53,101087.0,174.1929,175.5107,173.9559,174.9418,101087.0
2020-09-25 09:30:00,183.71,184.19,181.58,183.45,40668.0,174.1644,174.6195,172.1451,173.9179,40668.0
2020-09-25 10:00:00,183.35,184.3,181.64,183.97,71054.0,173.8231,174.7238,172.202,174.4109,71054.0
2020-09-25 10:30:00,183.97,184.75,183.56,183.85,19243.0,174.4109,175.1504,174.0222,174.2972,19243.0
2020-09-25 11:00:00,183.85,185.63,183.19,185.52,21253.0,174.2972,175.9847,173.6715,175.8804,21253.0
2020-09-25 11:30:00,185.49,185.57,184.65,184.8,38694.0,175.8519,175.9278,175.0556,175.1978,38694.0
2020-09-25 12:00:00,184.8,186.54,184.77,186.14,30255.0,175.1978,176.8474,175.1694,176.4682,30255.0
2020-09-25 12:30:00,186.4,187.07,185.78,187.02,21596.0,176.7147,177.3498,176.1269,177.3024,21596.0
2020-09-25 13:00:00,186.72,187.68,186.72,187.18,27070.0,177.018,177.9282,177.018,177.4541,27070.0
2020-09-25 13:30:00,187.21,187.72,186.94,187.43,24675.0,177.4826,177.9661,177.2266,177.6911,24675.0
2020-09-25 14:00:00,187.42,187.91,187.06,187.69,20810.0,177.6817,178.1462,177.3404,177.9376,20810.0
2020-09-25 14:30:00,187.55,188.04,187.12,187.93,27517.0,177.8049,178.2694,177.3973,178.1652,27517.0
2020-09-25 15:00:00,187.89,188.62,187.89,188.31,36797.0,178.1272,178.8193,178.1272,178.5254,36797.0
2020-09-25 15:30:00,188.33,188.33,187.42,187.9,112959.0,178.5444,178.5444,177.6817,178.1367,112959.0
2020-09-28 09:30:00,188.14,190.79,186.8,188.62,126661.0,178.3643,180.8766,177.0939,178.8193,126661.0
2020-09-28 10:00:00,188.63,190.97,188.18,190.73,43508.0,178.8288,181.0472,178.4022,180.8197,43508.0
2020-09-28 10:30:00,190.56,191.85,190.56,191.19,25567.0,180.6585,181.8815,180.6585,181.2558,25567.0
2020-09-28 11:00:00,191.05,192.99,191.05,192.73,45126.0,181.123,182.9622,181.123,182.7158,45126.0
2020-09-28 11:30:00,192.81,192.81,190.79,190.93,114373.0,182.7916,182.7916,180.8766,181.0093,114373.0
2020-09-28 12:00:00,190.87,191.12,190.04,191.12,58518.0,180.9524,181.1894,180.1655,181.1894,58518.0
2020-09-28 12:30:00,191.03,192.0,190.9,191.58,31843.0,181.1041,182.0237,180.9808,181.6255,31843.0
2020-09-28 13:00:00,191.62,191.97,191.17,191.77,20575.0,181.6634,181.9952,181.2368,181.8056,20575.0
2020-09-28 13:30:00,191.82,192.19,191.14,192.13,68841.0,181.853,182.2038,181.2084,182.1469,68841.0
2020-09-28 14:00:00,192.16,192.77,191.6,191.96,36938.0,182.1754,182.7537,181.6445,181.9858,36938.0
2020-09-28 14:30:00,191.91,192.73,191.86,192.52,34112.0,181.9384,182.7158,181.891,182.5167,34112.0
2020-09-28 15:00:00,192.54,193.52,192.17,193.16,40682.0,182.5356,183.4647,182.1849,183.1234,40682.0
2020-09-28 15:30:00,193.14,193.68,192.38,193.24,139653.0,183.1045,183.6164,182.3839,183.1993,139653.0
2020-09-29 09:30:00,194.86,195.78,193.26,193.92,88628.0,184.7351,185.6073,183.2182,183.8439,88628.0
2020-09-29 10:00:00,194.05,195.81,193.95,194.32,30072.0,183.9672,185.6357,183.8724,184.2231,30072.0
2020-09-29 10:30:00,194.33,194.33,192.6,193.72,58288.0,184.2326,184.2326,182.5925,183.6543,58288.0
2020-09-29 11:00:00,193.83,194.13,193.36,193.51,28169.0,183.7586,184.043,183.313,183.4552,28169.0
2020-09-29 11:30:00,193.51,194.07,192.64,193.05,17166.0,183.4552,183.9861,182.6304,183.0191,17166.0
2020-09-29 12:00:00,193.15,193.4,192.66,193.33,11132.0,183.1139,183.3509,182.6494,183.2846,11132.0
2020-09-29 12:30:00,193.31,194.11,193.18,193.88,16374.0,183.2656,184.0241,183.1424,183.806,16374.0
2020-09-29 13:00:00,193.87,193.87,192.79,193.28,19313.0,183.7965,183.7965,182.7726,183.2372,19313.0
2020-09-29 13:30:00,193.34,193.68,192.85,193.38,17361.0,183.2941,183.6164,182.8295,183.332,17361.0
2020-09-29 14:00:00,193.37,193.57,193.15,193.43,10191.0,183.3225,183.5121,183.1139,183.3794,10191.0
2020-09-29 14:30:00,193.49,194.05,193.42,193.56,18856.0,183.4363,183.9672,183.3699,183.5026,18856.0
2020-09-29 15:00:00,193.63,193.99,193.39,193.54,23399.0,183.569,183.9103,183.3415,183.4837,23399.0
2020-09-29 15:30:00,193.53,194.48,193.26,193.33,106898.0,183.4742,184.3748,183.2182,183.2846,106898.0
2020-09-30 09:30:00,192.67,193.87,191.05,193.77,67068.0,182.6589,183.7965,181.123,183.7017,67068.0
2020-09-30 10:00:00,193.81,194.8,193.27,194.61,31490.0,183.7396,184.6782,183.2277,184.4981,31490.0
2020-09-30 10:30:00,194.51,194.67,193.86,194.09,28525.0,184.4033,184.555,183.787,184.0051,28525.0
2020-09-30 11:00:00,194.14,195.49,194.01,194.96,23270.0,184.0525,185.3323,183.9292,184.8299,23270.0
2020-09-30 11:30:00,194.88,195.04,193.82,194.38,26832.0,184.754,184.9057,183.7491,184.28,26832.0
2020-09-30 12:00:00,194.49,195.78,194.34,195.77,19941.0,184.3843,185.6073,184.2421,185.5978,19941.0
2020-09-30 12:30:00,195.76,195.81,194.91,195.33,26335.0,185.5883,185.6357,184.7825,185.1807,26335.0
2020-09-30 13:00:00,195.39,195.42,194.71,195.09,27646.0,185.2375,185.266,184.5929,184.9531,27646.0
2020-09-30 13:30:00,195.11,196.05,195.02,196.0,28283.0,184.9721,185.8632,184.8868,185.8158,28283.0
2020-09-30 14:00:00,196.03,196.46,195.24,196.21,44506.0,185.8443,186.2519,185.0953,186.0149,44506.0
2020-09-30 14:30:00,196.12,196.23,194.74,195.67,39929.0,185.9296,186.0339,184.6213,185.503,39929.0
2020-09-30 15:00:00,195.53,195.76,192.78,193.69,43898.0,185.3703,185.5883,182.7632,183.6259,43898.0
2020-09-30 15:30:00,193.74,194.74,192.77,193.8,120776.0,183.6733,184.6213,182.7537,183.7302,120776.0
2020-10-01 09:30:00,197.62,198.32,195.94,197.59,120713.0,187.3517,188.0153,185.759,187.3232,120713.0
2020-10-01 10:00:00,197.38,197.51,195.76,196.36,24718.0,187.1241,187.2474,185.5883,186.1571,24718.0
2020-10-01 10:30:00,196.3,197.58,196.11,196.4,15348.0,186.1003,187.3137,185.9201,186.1951,15348.0
2020-10-01 11:00:00,196.53,196.64,195.66,196.52,31114.0,186.3183,186.4226,185.4935,186.3088,31114.0
2020-10-01 11:30:00,196.59,198.0,196.52,197.83,18982.0,186.3752,187.7119,186.3088,187.5508,18982.0
2020-10-01 12:00:00,197.9,198.23,197.16,198.13,15811.0,187.6171,187.93,186.9156,187.8352,15811.0
2020-10-01 12:30:00,198.09,198.11,197.4,198.06,22592.0,187.7973,187.8162,187.1431,187.7688,22592.0
2020-10-01 13:00:00,198.1,198.62,197.85,198.09,29068.0,187.8067,188.2997,187.5697,187.7973,29068.0
2020-10-01 13:30:00,198.07,198.8,197.86,198.17,23554.0,187.7783,188.4704,187.5792,187.8731,23554.0
2020-10-01 14:00:00,198.2,198.94,197.48,198.94,40325.0,187.9015,188.6031,187.2189,188.6031,40325.0
2020-10-01 14:30:00,198.87,200.05,198.87,199.84,29267.0,188.5367,189.6554,188.5367,189.4563,29267.0
2020-10-01 15:00:00,199.84,200.21,198.89,199.02,33202.0,189.4563,189.8071,188.5557,188.6789,33202.0
2020-10-01 15:30:00,198.99,199.34,198.18,198.89,94367.0,188.6505,188.9823,187.8826,188.5557,94367.0
2020-10-02 09:30:00,192.32,195.97,191.95,194.7,76772.0,182.3271,185.7874,181.9763,184.5834,76772.0
2020-10-02 10:00:00,194.57,196.32,194.55,196.22,33931.0,184.4601,186.1192,184.4412,186.0244,33931.0
2020-10-02 10:30:00,196.22,196.22,193.35,193.49,29434.0,186.0244,186.0244,183.3035,183.4363,29434.0
2020-10-02 11:00:00,193.28,194.31,192.89,194.2,28306.0,183.2372,184.2137,182.8674,184.1094,28306.0
2020-10-02 11:30:00,193.88,193.99,191.2,191.64,61050.0,183.806,183.9103,181.2653,181.6824,61050.0
2020-10-02 12:00:00,191.45,193.02,190.8,192.7,44131.0,181.5023,182.9907,180.886,182.6873,44131.0
2020-10-02 12:30:00,192.77,193.18,192.05,192.7,24726.0,182.7537,183.1424,182.0711,182.6873,24726.0
2020-10-02 13:00:00,192.7,192.87,191.58,192.27,19855.0,182.6873,182.8485,181.6255,182.2797,19855.0
2020-10-02 13:30:00,192.35,192.36,191.14,191.92,29202.0,182.3555,182.365,181.2084,181.9478,29202.0
2020-10-02 14:00:00,192.05,193.17,192.03,192.7,18581.0,182.0711,183.1329,182.0521,182.6873,18581.0
2020-10-02 14:30:00,192.77,193.5,192.12,193.29,46320.0,182.7537,183.4457,182.1375,183.2467,46320.0
2020-10-02 15:00:00,193.32,193.54,192.47,193.17,28430.0,183.2751,183.4837,182.4693,183.1329,28430.0
2020-10-02 15:30:00,193.12,193.34,191.91,191.97,111484.0,183.0855,183.2941,181.9384,181.9952,111484.0
2020-10-05 09:30:00,193.43,195.72,192.72,195.1,76138.0,183.3794,185.5504,182.7063,184.9626,76138.0
2020-10-05 10:00:00,195.3,195.89,195.0,195.62,84137.0,185.1522,185.7116,184.8678,185.4556,84137.0
2020-10-05 10:30:00,195.76,196.28,195.45,196.01,47347.0,185.5883,186.0813,185.2944,185.8253,47347.0
2020-10-05 11:00:00,196.0,197.14,195.61,196.75,36525.0,185.8158,186.8966,185.4461,186.5269,36525.0
2020-10-05 11:30:00,196.54,197.36,196.04,197.31,33572.0,186.3278,187.1052,185.8538,187.0578,33572.0
2020-10-05 12:00:00,197.24,197.89,197.04,197.75,20258.0,186.9914,187.6076,186.8018,187.4749,20258.0
2020-10-05 12:30:00,197.88,198.42,197.62,198.42,31290.0,187.5982,188.1101,187.3517,188.1101,31290.0
2020-10-05 13:00:00,198.4,198.42,197.36,197.58,27800.0,188.0911,188.1101,187.1052,187.3137,27800.0
2020-10-05 13:30:00,197.51,197.68,197.13,197.34,27533.0,187.2474,187.4086,186.8871,187.0862,27533.0
2020-10-05 14:00:00,197.27,198.3,197.0,198.01,29953.0,187.0199,187.9963,186.7639,187.7214,29953.0
2020-10-05 14:30:00,198.02,199.32,198.02,199.32,36422.0,187.7309,188.9633,187.7309,188.9633,36422.0
2020-10-05 15:00:00,199.17,199.73,198.85,199.64,54945.0,188.8211,189.352,188.5178,189.2667,54945.0
2020-10-05 15:30:00,199.6,200.0,198.79,199.94,162563.0,189.2288,189.608,188.4609,189.5511,162563.0
2020-10-06 09:30:00,199.89,201.52,198.98,201.42,94032.0,189.5037,191.049,188.641,190.9542,94032.0
2020-10-06 10:00:00,201.55,204.84,201.55,204.84,37666.0,191.0775,194.1965,191.0775,194.1965,37666.0
2020-10-06 10:30:00,204.74,205.84,204.28,204.94,68795.0,194.1017,195.1446,193.6656,194.2913,68795.0
2020-10-06 11:00:00,204.83,205.22,203.06,203.72,42786.0,194.187,194.5568,192.509,193.1347,42786.0
2020-10-06 11:30:00,203.79,203.98,202.36,202.5,46291.0,193.2011,193.3812,191.8454,191.9781,46291.0
2020-10-06 12:00:00,202.8,203.35,202.47,203.2,14437.0,192.2625,192.7839,191.9497,192.6417,14437.0
2020-10-06 12:30:00,203.25,203.3,202.24,202.32,22700.0,192.6891,192.7365,191.7316,191.8075,22700.0
2020-10-06 13:00:00,202.43,203.36,201.65,202.92,27842.0,191.9117,192.7934,191.1723,192.3763,27842.0
2020-10-06 13:30:00,202.88,203.84,202.25,203.74,23950.0,192.3384,193.2485,191.7411,193.1537,23950.0
2020-10-06 14:00:00,203.67,204.48,203.62,203.99,27823.0,193.0873,193.8552,193.0399,193.3907,27823.0
2020-10-06 14:30:00,204.07,204.85,199.82,200.88,58425.0,193.4665,194.206,189.4374,190.4423,58425.0
2020-10-06 15:00:00,200.9,201.2,199.09,200.39,65467.0,190.4612,190.7457,188.7453,189.9777,65467.0
2020-10-06 15:30:00,200.55,201.4,198.68,199.86,182789.0,190.1294,190.9353,188.3566,189.4753,182789.0
2020-10-07 09:30:00,202.79,205.69,201.64,203.79,122469.0,192.253,195.0024,191.1628,193.2011,122469.0
2020-10-07 10:00:00,203.92,204.33,202.86,203.4,24159.0,193.3243,193.713,192.3194,192.8313,24159.0
2020-10-07 10:30:00,203.15,203.78,202.18,202.45,23108.0,192.5943,193.1916,191.6747,191.9307,23108.0
2020-10-07 11:00:00,202.52,202.93,202.33,202.48,27506.0,191.9971,192.3858,191.8169,191.9591,27506.0
2020-10-07 11:30:00,202.49,203.08,202.44,202.6,24442.0,191.9686,192.528,191.9212,192.0729,24442.0
2020-10-07 12:00:00,202.51,203.56,202.0,202.2,48281.0,191.9876,192.983,191.5041,191.6937,48281.0
2020-10-07 12:30:00,202.2,202.48,201.11,201.78,40664.0,191.6937,191.9591,190.6603,191.2955,40664.0
2020-10-07 13:00:00,201.79,201.93,201.41,201.59,13800.0,191.305,191.4377,190.9447,191.1154,13800.0
2020-10-07 13:30:00,201.63,202.16,201.16,201.95,37600.0,191.1533,191.6558,190.7077,191.4567,37600.0
2020-10-07 14:00:00,202.04,202.35,201.6,202.24,21070.0,191.542,191.8359,191.1249,191.7316,21070.0
2020-10-07 14:30:00,202.23,202.94,202.0,202.75,32542.0,191.7221,192.3952,191.5041,192.2151,32542.0
2020-10-07 15:00:00,202.67,203.7,202.64,203.01,98883.0,192.1393,193.1158,192.1108,192.4616,98883.0
2020-10-07 15:30:00,202.95,203.74,202.44,202.78,131969.0,192.4047,193.1537,191.9212,192.2436,131969.0
2020-10-08 09:30:00,205.23,206.54,204.47,204.93,77865.0,194.5663,195.8082,193.8457,194.2818,77865.0
2020-10-08 10:00:00,205.37,206.35,204.69,205.01,36680.0,194.699,195.6281,194.0543,194.3577,36680.0
2020-10-08 10:30:00,204.82,205.69,204.82,205.25,12176.0,194.1776,195.0024,194.1776,194.5852,12176.0
2020-10-08 11:00:00,205.43,206.31,205.35,205.64,17779.0,194.7559,195.5901,194.68,194.955,17779.0
2020-10-08 11:30:00,205.77,206.36,205.02,205.6,22306.0,195.0782,195.6375,194.3672,194.917,22306.0
2020-10-08 12:00:00,205.67,206.28,205.41,205.51,15017.0,194.9834,195.5617,194.7369,194.8317,15017.0
2020-10-08 12:30:00,205.61,206.03,205.28,205.81,12741.0,194.9265,195.3247,194.6137,195.1161,12741.0
2020-10-08 13:00:00,205.83,205.83,205.26,205.52,13350.0,195.1351,195.1351,194.5947,194.8412,13350.0
2020-10-08 13:30:00,205.53,205.84,205.22,205.31,13412.0,194.8507,195.1446,194.5568,194.6421,13412.0
2020-10-08 14:00:00,205.27,206.14,205.27,205.96,15858.0,194.6042,195.429,194.6042,195.2583,15858.0
2020-10-08 14:30:00,206.01,206.2,205.2,205.5,30468.0,195.3057,195.4859,194.5378,194.8222,30468.0
2020-10-08 15:00:00,205.5,206.0,205.23,205.91,31667.0,194.8222,195.2962,194.5663,195.2109,31667.0
2020-10-08 15:30:00,205.92,206.95,205.82,206.79,65319.0,195.2204,196.1969,195.1256,196.0452,65319.0
2020-10-09 09:30:00,209.47,210.82,209.21,209.23,66194.0,198.5859,199.8658,198.3395,198.3584,66194.0
2020-10-09 10:00:00,209.14,210.14,208.79,209.88,130726.0,198.2731,199.2211,197.9413,198.9746,130726.0
2020-10-09 10:30:00,209.96,210.59,208.85,210.34,92567.0,199.0505,199.6478,197.9982,199.4107,92567.0
2020-10-09 11:00:00,210.34,210.52,209.88,210.0,50344.0,199.4107,199.5814,198.9746,199.0884,50344.0
2020-10-09 11:30:00,209.97,211.0,209.71,210.95,30473.0,199.06,200.0364,198.8135,199.989,30473.0
2020-10-09 12:00:00,211.02,211.55,210.38,210.55,53468.0,200.0554,200.5579,199.4487,199.6098,53468.0
2020-10-09 12:30:00,210.59,211.51,210.57,211.51,36404.0,199.6478,200.5199,199.6288,200.5199,36404.0
2020-10-09 13:00:00,211.55,212.11,211.19,211.52,39807.0,200.5579,201.0888,200.2166,200.5294,39807.0
2020-10-09 13:30:00,211.55,212.09,211.49,211.99,23237.0,200.5579,201.0698,200.501,200.975,23237.0
2020-10-09 14:00:00,212.07,212.11,211.4,211.4,20886.0,201.0508,201.0888,200.4157,200.4157,20886.0
2020-10-09 14:30:00,211.46,212.01,211.02,211.26,38712.0,200.4725,200.994,200.0554,200.2829,38712.0
2020-10-09 15:00:00,211.19,211.29,210.83,211.15,21073.0,200.2166,200.3114,199.8753,200.1787,21073.0
2020-10-09 15:30:00,211.18,211.89,210.83,211.0,174954.0,200.2071,200.8802,199.8753,200.0364,174954.0
2020-10-12 09:30:00,212.86,214.92,212.78,213.73,127181.0,201.7998,203.7528,201.724,202.6246,127181.0
2020-10-12 10:00:00,213.62,214.36,212.6,214.04,60312.0,202.5203,203.2219,201.5533,202.9185,60312.0
2020-10-12 10:30:00,213.98,214.63,213.5,214.46,39335.0,202.8616,203.4778,202.4065,203.3167,39335.0
2020-10-12 11:00:00,214.43,214.64,213.45,213.93,34343.0,203.2882,203.4873,202.3591,202.8142,34343.0
2020-10-12 11:30:00,213.94,214.29,213.54,213.88,21915.0,202.8237,203.1555,202.4445,202.7668,21915.0
2020-10-12 12:00:00,213.94,214.66,213.55,214.41,61589.0,202.8237,203.5063,202.4539,203.2693,61589.0
2020-10-12 12:30:00,214.38,215.46,214.2,214.45,43701.0,203.2408,204.2647,203.0702,203.3072,43701.0
2020-10-12 13:00:00,214.48,215.05,213.96,214.85,29909.0,203.3356,203.876,202.8426,203.6864,29909.0
2020-10-12 13:30:00,214.89,215.21,214.46,214.68,23077.0,203.7243,204.0277,203.3167,203.5252,23077.0
2020-10-12 14:00:00,214.68,215.72,214.67,215.71,40288.0,203.5252,204.5112,203.5158,204.5017,40288.0
2020-10-12 14:30:00,215.77,215.9,215.12,215.22,47943.0,204.5586,204.6818,203.9424,204.0372,47943.0
2020-10-12 15:00:00,215.29,215.53,214.27,214.58,69998.0,204.1035,204.3311,203.1365,203.4304,69998.0
2020-10-12 15:30:00,214.64,214.92,213.69,214.47,182264.0,203.4873,203.7528,202.5867,203.3261,182264.0
2020-10-13 09:30:00,215.9,217.3,214.09,217.3,54279.0,204.6818,206.0091,202.9659,206.0091,54279.0
2020-10-13 10:00:00,217.08,217.68,215.04,217.46,23612.0,205.8005,206.3694,203.8665,206.1608,23612.0
2020-10-13 10:30:00,217.46,218.85,217.33,218.82,33387.0,206.1608,207.4786,206.0375,207.4501,33387.0
2020-10-13 11:00:00,218.85,220.24,218.45,219.84,35235.0,207.4786,208.7963,207.0993,208.4171,35235.0
2020-10-13 11:30:00,219.7,220.84,219.7,220.05,29914.0,208.2844,209.3652,208.2844,208.6162,29914.0
2020-10-13 12:00:00,219.96,220.32,219.22,220.04,40352.0,208.5309,208.8722,207.8293,208.6067,40352.0
2020-10-13 12:30:00,220.01,221.24,220.0,221.02,31395.0,208.5783,209.7444,208.5688,209.5358,31395.0
2020-10-13 13:00:00,221.09,221.24,220.36,220.77,24091.0,209.6022,209.7444,208.9101,209.2988,24091.0
2020-10-13 13:30:00,220.69,220.93,219.13,219.21,37314.0,209.223,209.4505,207.744,207.8199,37314.0
2020-10-13 14:00:00,218.8,219.64,218.55,219.01,35685.0,207.4312,208.2275,207.1941,207.6302,35685.0
2020-10-13 14:30:00,218.87,220.38,218.51,220.22,44658.0,207.4975,208.9291,207.1562,208.7774,44658.0
2020-10-13 15:00:00,220.19,221.53,220.11,221.22,32506.0,208.7489,210.0193,208.6731,209.7254,32506.0
2020-10-13 15:30:00,221.21,221.66,219.73,220.01,115522.0,209.7159,210.1426,208.3128,208.5783,115522.0
2020-10-14 09:30:00,219.88,223.54,219.88,221.94,151302.0,208.455,211.9249,208.455,210.408,151302.0
2020-10-14 10:00:00,221.66,221.8,218.25,218.7,91629.0,210.1426,210.2753,206.9097,207.3364,91629.0
2020-10-14 10:30:00,218.89,218.89,217.8,218.18,82152.0,207.5165,207.5165,206.4831,206.8434,82152.0
2020-10-14 11:00:00,218.19,218.31,217.12,217.31,30248.0,206.8529,206.9666,205.8385,206.0186,30248.0
2020-10-14 11:30:00,217.43,218.27,215.71,215.86,72865.0,206.1323,206.9287,204.5017,204.6439,72865.0
2020-10-14 12:00:00,215.89,217.68,215.82,215.99,79588.0,204.6724,206.3694,204.606,204.7672,79588.0
2020-10-14 12:30:00,216.1,216.21,215.59,215.63,34944.0,204.8715,204.9757,204.388,204.4259,34944.0
2020-10-14 13:00:00,215.66,216.19,215.32,216.03,25865.0,204.4543,204.9568,204.132,204.8051,25865.0
2020-10-14 13:30:00,216.02,216.24,215.6,216.18,70592.0,204.7956,205.0042,204.3974,204.9473,70592.0
2020-10-14 14:00:00,216.16,216.38,215.35,215.63,44689.0,204.9283,205.1369,204.1604,204.4259,44689.0
2020-10-14 14:30:00,215.63,216.34,215.11,216.13,53283.0,204.4259,205.099,203.9329,204.8999,53283.0
2020-10-14 15:00:00,216.11,216.68,215.83,215.93,86929.0,204.8809,205.4213,204.6155,204.7103,86929.0
2020-10-14 15:30:00,215.9,216.54,215.6,215.66,124414.0,204.6818,205.2886,204.3974,204.4543,124414.0
2020-10-15 09:30:00,209.39,213.0,208.11,212.5,113667.0,198.5101,201.9325,197.2966,201.4585,113667.0
2020-10-15 10:00:00,212.51,213.84,211.59,211.61,135675.0,201.468,202.7289,200.5958,200.6148,135675.0
2020-10-15 10:30:00,211.69,212.29,211.06,211.9,41281.0,200.6906,201.2594,200.0933,200.8897,41281.0
2020-10-15 11:00:00,211.97,212.87,211.02,211.95,53028.0,200.956,201.8093,200.0554,200.9371,53028.0
2020-10-15 11:30:00,211.89,212.51,211.67,211.72,23607.0,200.8802,201.468,200.6716,200.719,23607.0
2020-10-15 12:00:00,211.64,212.0,210.89,211.11,17026.0,200.6432,200.9845,199.9322,200.1407,17026.0
2020-10-15 12:30:00,211.19,211.91,210.86,211.91,17225.0,200.2166,200.8992,199.9037,200.8992,17225.0
2020-10-15 13:00:00,211.99,212.27,211.44,212.09,16603.0,200.975,201.2405,200.4536,201.0698,16603.0
2020-10-15 13:30:00,212.04,213.26,211.81,213.21,29990.0,201.0224,202.179,200.8044,202.1316,29990.0
2020-10-15 14:00:00,213.14,213.34,212.48,212.85,74929.0,202.0653,202.2549,201.4395,201.7903,74929.0
2020-10-15 14:30:00,212.79,212.85,211.82,212.31,21875.0,201.7334,201.7903,200.8138,201.2784,21875.0
2020-10-15 15:00:00,212.34,213.33,212.22,213.25,22163.0,201.3068,202.2454,201.1931,202.1695,22163.0
2020-10-15 15:30:00,213.29,213.86,212.87,213.09,73772.0,202.2075,202.7478,201.8093,202.0179,73772.0
2020-10-16 09:30:00,214.24,214.84,210.59,211.36,111999.0,203.1081,203.6769,199.6478,200.3777,111999.0
2020-10-16 10:00:00,211.34,212.25,210.89,212.02,49827.0,200.3588,201.2215,199.9322,201.0034,49827.0
2020-10-16 10:30:00,212.11,212.15,210.43,210.5,89784.0,201.0888,201.1267,199.4961,199.5624,89784.0
2020-10-16 11:00:00,210.3,210.51,207.92,208.56,77023.0,199.3728,199.5719,197.1165,197.7232,77023.0
2020-10-16 11:30:00,208.54,208.9,207.6,208.76,70064.0,197.7043,198.0456,196.8131,197.9128,70064.0
2020-10-16 12:00:00,208.72,209.25,208.3,209.19,36725.0,197.8749,198.3774,197.4767,198.3205,36725.0
2020-10-16 12:30:00,209.14,209.4,208.39,208.92,24356.0,198.2731,198.5196,197.5621,198.0645,24356.0
2020-10-16 13:00:00,208.89,209.55,208.84,209.33,25552.0,198.0361,198.6618,197.9887,198.4532,25552.0
2020-10-16 13:30:00,209.33,209.8,209.14,209.45,14668.0,198.4532,198.8988,198.2731,198.567,14668.0
2020-10-16 14:00:00,209.48,210.13,209.35,209.92,18880.0,198.5954,199.2117,198.4722,199.0126,18880.0
2020-10-16 14:30:00,209.84,210.32,209.83,209.92,25358.0,198.9367,199.3918,198.9272,199.0126,25358.0
2020-10-16 15:00:00,209.95,210.01,209.11,209.25,23356.0,199.041,199.0979,198.2447,198.3774,23356.0
2020-10-16 15:30:00,209.21,209.47,208.11,208.32,118600.0,198.3395,198.5859,197.2966,197.4957,118600.0
2020-10-19 09:30:00,212.34,212.34,209.5,210.13,32725.0,201.3068,201.3068,198.6144,199.2117,32725.0
2020-10-19 10:00:00,209.69,211.34,209.65,211.31,22316.0,198.7945,200.3588,198.7566,200.3303,22316.0
2020-10-19 10:30:00,211.08,211.22,208.95,209.05,25783.0,200.1123,200.245,198.093,198.1878,25783.0
2020-10-19 11:00:00,209.15,209.41,207.84,208.37,18868.0,198.2826,198.5291,197.0406,197.5431,18868.0
2020-10-19 11:30:00,208.47,208.65,207.56,207.81,12121.0,197.6379,197.8086,196.7752,197.0122,12121.0
2020-10-19 12:00:00,207.87,208.19,207.01,207.45,23191.0,197.0691,197.3725,196.2538,196.6709,23191.0
2020-10-19 12:30:00,207.34,207.82,207.29,207.32,18656.0,196.5666,197.0217,196.5192,196.5477,18656.0
2020-10-19 13:00:00,207.38,207.63,207.03,207.32,12990.0,196.6045,196.8416,196.2727,196.5477,12990.0
2020-10-19 13:30:00,207.3,207.85,206.71,207.85,13211.0,196.5287,197.0501,195.9694,197.0501,13211.0
2020-10-19 14:00:00,207.32,208.07,207.15,207.99,12999.0,196.5477,197.2587,196.3865,197.1828,12999.0
2020-10-19 14:30:00,207.95,208.0,206.32,206.52,29109.0,197.1449,197.1923,195.5996,195.7892,29109.0
2020-10-19 15:00:00,206.41,207.35,206.0,207.35,45641.0,195.6849,196.5761,195.2962,196.5761,45641.0
2020-10-19 15:30:00,207.41,207.87,206.14,207.03,89389.0,196.633,197.0691,195.429,196.2727,89389.0
2020-10-20 09:30:00,208.4,209.3,207.79,208.59,34691.0,197.5715,198.4248,196.9932,197.7517,34691.0
2020-10-20 10:00:00,208.43,208.85,207.8,207.89,29226.0,197.6,197.9982,197.0027,197.088,29226.0
2020-10-20 10:30:00,208.24,208.62,206.64,206.78,20499.0,197.4199,197.7801,195.903,196.0357,20499.0
2020-10-20 11:00:00,206.71,207.19,206.3,207.02,14161.0,195.9694,196.4244,195.5807,196.2632,14161.0
2020-10-20 11:30:00,207.08,207.15,206.17,206.76,15551.0,196.3201,196.3865,195.4574,196.0168,15551.0
2020-10-20 12:00:00,206.75,207.0,206.42,206.52,10886.0,196.0073,196.2443,195.6944,195.7892,10886.0
2020-10-20 12:30:00,206.52,207.2,206.3,206.87,16765.0,195.7892,196.4339,195.5807,196.121,16765.0
2020-10-20 13:00:00,206.93,208.29,206.88,207.92,24657.0,196.1779,197.4673,196.1305,197.1165,24657.0
2020-10-20 13:30:00,207.88,208.19,207.53,207.81,21293.0,197.0786,197.3725,196.7467,197.0122,21293.0
2020-10-20 14:00:00,207.83,208.01,207.25,207.31,19852.0,197.0312,197.2018,196.4813,196.5382,19852.0
2020-10-20 14:30:00,207.22,207.39,206.5,206.5,10862.0,196.4529,196.614,195.7703,195.7703,10862.0
2020-10-20 15:00:00,206.62,207.05,205.06,205.91,27308.0,195.884,196.2917,194.4051,195.2109,27308.0
2020-10-20 15:30:00,205.87,206.8,205.58,205.78,61753.0,195.173,196.0547,194.8981,195.0877,61753.0
2020-10-21 09:30:00,205.98,208.67,205.63,208.4,39804.0,195.2773,197.8275,194.9455,197.5715,39804.0
2020-10-21 10:00:00,208.14,208.86,207.69,208.14,13276.0,197.3251,198.0076,196.8984,197.3251,13276.0
2020-10-21 10:30:00,208.28,208.71,206.88,206.88,16340.0,197.4578,197.8654,196.1305,196.1305,16340.0
2020-10-21 11:00:00,206.83,207.47,206.07,206.81,7921.0,196.0831,196.6899,195.3626,196.0642,7921.0
2020-10-21 11:30:00,206.64,208.03,206.62,207.2,10659.0,195.903,197.2208,195.884,196.4339,10659.0
2020-10-21 12:00:00,207.19,208.16,206.6,207.7,23337.0,196.4244,197.344,195.8651,196.9079,23337.0
2020-10-21 12:30:00,207.7,207.73,206.09,206.28,10883.0,196.9079,196.9364,195.3816,195.5617,10883.0
2020-10-21 13:00:00,206.33,207.52,206.29,207.3,14051.0,195.6091,196.7373,195.5712,196.5287,14051.0
2020-10-21 13:30:00,207.54,208.14,207.38,207.43,51286.0,196.7562,197.3251,196.6045,196.6519,51286.0
2020-10-21 14:00:00,207.4,207.91,207.22,207.86,15050.0,196.6235,197.107,196.4529,197.0596,15050.0
2020-10-21 14:30:00,207.83,208.49,207.82,208.24,23558.0,197.0312,197.6569,197.0217,197.4199,23558.0
2020-10-21 15:00:00,208.23,208.27,207.37,207.6,23526.0,197.4104,197.4483,196.5951,196.8131,23526.0
2020-10-21 15:30:00,207.48,207.63,206.0,206.13,64759.0,196.6993,196.8416,195.2962,195.4195,64759.0
2020-10-22 09:30:00,205.3,205.95,202.25,204.15,57423.0,194.6326,195.2488,191.7411,193.5424,57423.0
2020-10-22 10:00:00,204.15,204.15,202.75,203.31,34374.0,193.5424,193.5424,192.2151,192.746,34374.0
2020-10-22 10:30:00,203.29,203.29,201.52,202.43,24519.0,192.7271,192.7271,191.049,191.9117,24519.0
2020-10-22 11:00:00,202.05,202.97,201.78,202.78,32798.0,191.5515,192.4237,191.2955,192.2436,32798.0
2020-10-22 11:30:00,202.78,203.17,202.15,202.33,24077.0,192.2436,192.6133,191.6463,191.8169,24077.0
2020-10-22 12:00:00,202.49,202.98,201.79,202.27,22990.0,191.9686,192.4332,191.305,191.7601,22990.0
2020-10-22 12:30:00,202.27,202.66,201.81,202.61,13734.0,191.7601,192.1298,191.324,192.0824,13734.0
2020-10-22 13:00:00,202.51,204.1,202.51,203.99,15072.0,191.9876,193.495,191.9876,193.3907,15072.0
2020-10-22 13:30:00,204.2,205.25,203.89,205.17,16027.0,193.5898,194.5852,193.2959,194.5094,16027.0
2020-10-22 14:00:00,205.17,205.78,204.96,205.28,17100.0,194.5094,195.0877,194.3103,194.6137,17100.0
2020-10-22 14:30:00,204.95,205.35,204.7,204.77,10721.0,194.3008,194.68,194.0638,194.1302,10721.0
2020-10-22 15:00:00,204.67,204.71,204.05,204.64,32183.0,194.0354,194.0733,193.4476,194.0069,32183.0
2020-10-22 15:30:00,204.81,204.87,203.17,203.45,141182.0,194.1681,194.225,192.6133,192.8787,141182.0
2020-10-23 09:30:00,205.15,206.49,203.82,204.5,76589.0,194.4904,195.7608,193.2295,193.8742,76589.0
2020-10-23 10:00:00,204.78,205.57,203.92,204.63,41824.0,194.1396,194.8886,193.3243,193.9974,41824.0
2020-10-23 10:30:00,204.29,204.61,203.11,203.97,21725.0,193.6751,193.9785,192.5564,193.3717,21725.0
2020-10-23 11:00:00,203.97,204.37,202.79,203.08,28365.0,193.3717,193.7509,192.253,192.528,28365.0
2020-10-23 11:30:00,203.0,203.27,202.19,202.73,24617.0,192.4521,192.7081,191.6842,192.1962,24617.0
2020-10-23 12:00:00,202.6,203.03,202.2,202.53,50308.0,192.0729,192.4806,191.6937,192.0065,50308.0
2020-10-23 12:30:00,202.7,203.64,202.49,203.29,40134.0,192.1677,193.0589,191.9686,192.7271,40134.0
2020-10-23 13:00:00,203.3,204.38,203.3,204.15,16960.0,192.7365,193.7604,192.7365,193.5424,16960.0
2020-10-23 13:30:00,204.31,204.65,204.13,204.5,10768.0,193.6941,194.0164,193.5234,193.8742,10768.0
2020-10-23 14:00:00,204.46,204.78,204.39,204.51,6927.0,193.8363,194.1396,193.7699,193.8837,6927.0
2020-10-23 14:30:00,204.46,204.59,203.52,203.56,17678.0,193.8363,193.9595,192.9451,192.983,17678.0
2020-10-23 15:00:00,203.6,204.0,203.52,203.61,24457.0,193.021,193.4002,192.9451,193.0304,24457.0
2020-10-23 15:30:00,203.62,203.63,202.73,203.16,123874.0,193.0399,193.0494,192.1962,192.6038,123874.0
2020-10-26 09:30:00,200.65,202.42,200.42,201.02,32385.0,190.2242,191.9023,190.0062,190.575,32385.0
2020-10-26 10:00:00,201.15,202.0,200.26,200.61,33038.0,190.6983,191.5041,189.8545,190.1863,33038.0
2020-10-26 10:30:00,200.4,200.69,199.37,199.73,44471.0,189.9872,190.2622,189.0107,189.352,44471.0
2020-10-26 11:00:00,199.45,200.15,198.88,199.31,66905.0,189.0866,189.7502,188.5462,188.9539,66905.0
2020-10-26 11:30:00,199.18,200.47,198.81,199.63,31110.0,188.8306,190.0536,188.4798,189.2572,31110.0
2020-10-26 12:00:00,199.63,200.37,199.36,200.07,20324.0,189.2572,189.9588,189.0013,189.6744,20324.0
2020-10-26 12:30:00,199.83,199.86,198.15,198.19,20854.0,189.4468,189.4753,187.8541,187.8921,20854.0
2020-10-26 13:00:00,198.2,198.5,197.25,197.25,21836.0,187.9015,188.1859,187.0009,187.0009,21836.0
2020-10-26 13:30:00,197.25,198.04,197.04,198.0,23726.0,187.0009,187.7498,186.8018,187.7119,23726.0
2020-10-26 14:00:00,198.04,199.12,197.8,199.12,30021.0,187.7498,188.7737,187.5223,188.7737,30021.0
2020-10-26 14:30:00,199.17,199.17,198.31,198.53,28002.0,188.8211,188.8211,188.0058,188.2144,28002.0
2020-10-26 15:00:00,198.45,198.99,197.61,198.35,53265.0,188.1385,188.6505,187.3422,188.0437,53265.0
2020-10-26 15:30:00,198.44,199.08,197.74,199.08,127184.0,188.1291,188.7358,187.4654,188.7358,127184.0
2020-10-27 09:30:00,200.01,200.49,198.04,198.5,28583.0,189.6175,190.0725,187.7498,188.1859,28583.0
2020-10-27 10:00:00,198.36,198.72,197.27,197.27,21640.0,188.0532,188.3945,187.0199,187.0199,21640.0
2020-10-27 10:30:00,197.52,199.19,197.4,198.89,25250.0,187.2569,188.8401,187.1431,188.5557,25250.0
2020-10-27 11:00:00,198.99,199.92,198.8,199.7,54796.0,188.6505,189.5322,188.4704,189.3236,54796.0
2020-10-27 11:30:00,199.79,199.83,198.53,198.65,13445.0,189.4089,189.4468,188.2144,188.3282,13445.0
2020-10-27 12:00:00,198.69,198.98,198.21,198.45,12980.0,188.3661,188.641,187.911,188.1385,12980.0
2020-10-27 12:30:00,198.31,198.48,197.7,197.91,10529.0,188.0058,188.167,187.4275,187.6266,10529.0
2020-10-27 13:00:00,197.7,198.66,197.7,198.53,11913.0,187.4275,188.3376,187.4275,188.2144,11913.0
2020-10-27 13:30:00,198.53,199.02,198.52,198.88,13171.0,188.2144,188.6789,188.2049,188.5462,13171.0
2020-10-27 14:00:00,198.86,198.94,198.08,198.21,13318.0,188.5272,188.6031,187.7878,187.911,13318.0
2020-10-27 14:30:00,198.18,198.18,197.26,197.35,15588.0,187.8826,187.8826,187.0104,187.0957,15588.0
2020-10-27 15:00:00,197.25,198.22,197.13,198.22,26369.0,187.0009,187.9205,186.8871,187.9205,26369.0
2020-10-27 15:30:00,198.05,199.01,197.98,198.59,114701.0,187.7593,188.6694,187.693,188.2713,114701.0
2020-10-28 09:30:00,194.52,196.24,192.56,194.01,85840.0,184.4127,186.0434,182.5546,183.9292,85840.0
2020-10-28 10:00:00,193.88,194.61,192.13,192.42,45396.0,183.806,184.4981,182.1469,182.4219,45396.0
2020-10-28 10:30:00,192.66,192.87,191.78,192.58,28463.0,182.6494,182.8485,181.8151,182.5735,28463.0
2020-10-28 11:00:00,192.62,193.42,191.98,193.42,31776.0,182.6115,183.3699,182.0047,183.3699,31776.0
2020-10-28 11:30:00,193.31,193.75,192.27,193.5,37121.0,183.2656,183.6828,182.2797,183.4457,37121.0
2020-10-28 12:00:00,193.44,194.0,192.81,192.81,70894.0,183.3889,183.9198,182.7916,182.7916,70894.0
2020-10-28 12:30:00,192.71,193.33,192.52,193.03,48336.0,182.6968,183.2846,182.5167,183.0002,48336.0
2020-10-28 13:00:00,192.83,193.0,191.22,191.88,74654.0,182.8106,182.9717,181.2842,181.9099,74654.0
2020-10-28 13:30:00,191.92,192.54,191.72,192.46,45555.0,181.9478,182.5356,181.7582,182.4598,45555.0
2020-10-28 14:00:00,192.41,193.0,191.76,192.67,105775.0,182.4124,182.9717,181.7962,182.6589,105775.0
2020-10-28 14:30:00,192.76,192.87,191.38,192.42,44420.0,182.7442,182.8485,181.4359,182.4219,44420.0
2020-10-28 15:00:00,192.28,193.76,192.04,193.34,80957.0,182.2891,183.6922,182.0616,183.2941,80957.0
2020-10-28 15:30:00,193.35,194.16,190.48,190.62,239560.0,183.3035,184.0715,180.5827,180.7154,239560.0
2020-10-29 09:30:00,190.4,198.47,190.2,197.9,148464.0,180.5068,188.1575,180.3172,187.6171,148464.0
2020-10-29 10:00:00,197.89,198.5,196.62,198.2,70570.0,187.6076,188.1859,186.4036,187.9015,70570.0
2020-10-29 10:30:00,198.2,199.63,197.76,198.59,61301.0,187.9015,189.2572,187.4844,188.2713,61301.0
2020-10-29 11:00:00,198.67,199.78,198.0,199.38,53347.0,188.3471,189.3994,187.7119,189.0202,53347.0
2020-10-29 11:30:00,199.21,200.38,198.7,199.15,52448.0,188.8591,189.9683,188.3756,188.8022,52448.0
2020-10-29 12:00:00,199.27,199.88,198.87,199.86,24612.0,188.9159,189.4942,188.5367,189.4753,24612.0
2020-10-29 12:30:00,199.85,201.76,199.64,201.43,40674.0,189.4658,191.2766,189.2667,190.9637,40674.0
2020-10-29 13:00:00,201.44,201.8,200.35,201.5,29017.0,190.9732,191.3145,189.9398,191.0301,29017.0
2020-10-29 13:30:00,201.67,202.4,201.31,202.07,24155.0,191.1912,191.8833,190.8499,191.5704,24155.0
2020-10-29 14:00:00,202.2,203.83,202.2,203.69,39472.0,191.6937,193.239,191.6937,193.1063,39472.0
2020-10-29 14:30:00,203.68,203.82,202.59,203.18,38817.0,193.0968,193.2295,192.0634,192.6228,38817.0
2020-10-29 15:00:00,203.25,203.58,202.2,202.84,57108.0,192.6891,193.002,191.6937,192.3004,57108.0
2020-10-29 15:30:00,202.91,204.08,201.48,201.65,156710.0,192.3668,193.476,191.0111,191.1723,156710.0
2020-10-30 09:30:00,198.79,201.0,197.84,199.31,61798.0,188.4609,190.556,187.5602,188.9539,61798.0
2020-10-30 10:00:00,198.92,200.4,198.24,198.39,24068.0,188.5841,189.9872,187.9395,188.0817,24068.0
2020-10-30 10:30:00,198.34,198.44,196.73,196.73,21918.0,188.0343,188.1291,186.5079,186.5079,21918.0
2020-10-30 11:00:00,196.77,197.95,196.55,197.0,26935.0,186.5458,187.6645,186.3373,186.7639,26935.0
2020-10-30 11:30:00,196.75,197.8,196.11,196.9,23287.0,186.5269,187.5223,185.9201,186.6691,23287.0
2020-10-30 12:00:00,196.7,199.42,196.7,199.39,17149.0,186.4795,189.0581,186.4795,189.0297,17149.0
2020-10-30 12:30:00,199.47,199.47,198.2,198.44,18921.0,189.1055,189.1055,187.9015,188.1291,18921.0
2020-10-30 13:00:00,198.32,198.56,197.16,197.47,11672.0,188.0153,188.2428,186.9156,187.2095,11672.0
2020-10-30 13:30:00,197.33,197.69,196.24,196.57,19827.0,187.0767,187.418,186.0434,186.3562,19827.0
2020-10-30 14:00:00,196.46,197.5,196.23,196.33,21352.0,186.2519,187.2379,186.0339,186.1287,21352.0
2020-10-30 14:30:00,196.25,196.36,195.38,195.53,47006.0,186.0529,186.1571,185.2281,185.3703,47006.0
2020-10-30 15:00:00,195.47,197.29,195.34,196.69,23810.0,185.3134,187.0388,185.1901,186.47,23810.0
2020-10-30 15:30:00,196.62,197.53,195.51,197.17,144633.0,186.4036,187.2663,185.3513,186.9251,144633.0
2020-11-02 09:30:00,199.99,202.72,199.21,202.41,52805.0,189.5985,192.1867,188.8591,191.8928,52805.0
2020-11-02 10:00:00,202.52,203.22,201.48,202.27,68948.0,191.9971,192.6607,191.0111,191.7601,68948.0
2020-11-02 10:30:00,202.6,202.6,201.67,202.36,29289.0,192.0729,192.0729,191.1912,191.8454,29289.0
2020-11-02 11:00:00,202.36,202.75,201.42,201.86,39414.0,191.8454,192.2151,190.9542,191.3714,39414.0
2020-11-02 11:30:00,201.73,202.33,201.03,201.67,12921.0,191.2481,191.8169,190.5845,191.1912,12921.0
2020-11-02 12:00:00,201.61,201.61,200.93,201.42,19819.0,191.1344,191.1344,190.4897,190.9542,19819.0
2020-11-02 12:30:00,201.56,201.68,199.74,200.12,16179.0,191.0869,191.2007,189.3615,189.7218,16179.0
2020-11-02 13:00:00,200.08,200.16,199.18,199.87,10325.0,189.6838,189.7597,188.8306,189.4848,10325.0
2020-11-02 13:30:00,200.04,200.27,199.52,199.78,30303.0,189.6459,189.864,189.1529,189.3994,30303.0
2020-11-02 14:00:00,199.65,199.83,198.82,199.83,25536.0,189.2762,189.4468,188.4893,189.4468,25536.0
2020-11-02 14:30:00,199.87,200.6,199.6,200.52,12498.0,189.4848,190.1768,189.2288,190.101,12498.0
2020-11-02 15:00:00,200.43,201.24,200.17,200.89,21649.0,190.0157,190.7836,189.7692,190.4518,21649.0
2020-11-02 15:30:00,200.96,202.4,200.81,202.23,110003.0,190.5181,191.8833,190.3759,191.7221,110003.0
2020-11-03 09:30:00,205.06,208.45,204.51,208.08,77550.0,194.4051,197.6189,193.8837,197.2682,77550.0
2020-11-03 10:00:00,208.14,211.65,208.13,211.35,61887.0,197.3251,200.6527,197.3156,200.3683,61887.0
2020-11-03 10:30:00,211.63,212.25,210.37,211.87,70630.0,200.6337,201.2215,199.4392,200.8612,70630.0
2020-11-03 11:00:00,211.93,212.38,210.87,211.31,37237.0,200.9181,201.3447,199.9132,200.3303,37237.0
2020-11-03 11:30:00,211.39,211.73,210.3,210.64,25320.0,200.4062,200.7285,199.3728,199.6952,25320.0
2020-11-03 12:00:00,210.74,211.48,210.44,211.48,24540.0,199.79,200.4915,199.5055,200.4915,24540.0
2020-11-03 12:30:00,211.47,211.5,209.75,209.98,14467.0,200.482,200.5105,198.8514,199.0694,14467.0
2020-11-03 13:00:00,209.94,210.84,209.79,210.37,33732.0,199.0315,199.8848,198.8893,199.4392,33732.0
2020-11-03 13:30:00,210.66,210.96,210.18,210.4,31013.0,199.7141,199.9985,199.2591,199.4676,31013.0
2020-11-03 14:00:00,210.26,211.45,210.26,210.97,40736.0,199.3349,200.4631,199.3349,200.008,40736.0
2020-11-03 14:30:00,211.05,211.95,211.03,211.72,36037.0,200.0838,200.9371,200.0649,200.719,36037.0
2020-11-03 15:00:00,211.73,211.87,210.8,211.52,57007.0,200.7285,200.8612,199.8468,200.5294,57007.0
2020-11-03 15:30:00,211.68,212.4,210.66,210.82,180285.0,200.6811,201.3637,199.7141,199.8658,180285.0
2020-11-04 09:30:00,214.31,215.55,210.58,214.2,87890.0,203.1745,204.35,199.6383,203.0702,87890.0
2020-11-04 10:00:00,214.53,216.71,212.97,216.53,80507.0,203.383,205.4498,201.9041,205.2791,80507.0
2020-11-04 10:30:00,216.48,217.68,215.75,217.58,57628.0,205.2317,206.3694,204.5396,206.2746,57628.0
2020-11-04 11:00:00,217.5,218.36,216.65,217.69,29477.0,206.1987,207.014,205.3929,206.3788,29477.0
2020-11-04 11:30:00,217.69,219.28,217.69,218.97,20724.0,206.3788,207.8862,206.3788,207.5923,20724.0
2020-11-04 12:00:00,218.92,220.19,217.83,219.33,44737.0,207.5449,208.7489,206.5116,207.9336,44737.0
2020-11-04 12:30:00,219.34,220.49,219.33,220.34,25975.0,207.9431,209.0333,207.9336,208.8911,25975.0
2020-11-04 13:00:00,220.41,220.64,219.08,220.37,22776.0,208.9575,209.1756,207.6966,208.9196,22776.0
2020-11-04 13:30:00,220.61,221.07,219.8,220.73,31398.0,209.1471,209.5832,208.3792,209.2609,31398.0
2020-11-04 14:00:00,220.85,221.59,220.69,221.17,17311.0,209.3746,210.0762,209.223,209.678,17311.0
2020-11-04 14:30:00,221.32,221.78,220.38,221.11,36740.0,209.8202,210.2563,208.9291,209.6211,36740.0
2020-11-04 15:00:00,220.95,221.29,219.05,219.32,62698.0,209.4694,209.7918,207.6682,207.9241,62698.0
2020-11-04 15:30:00,219.31,220.64,219.0,220.53,179328.0,207.9147,209.1756,207.6208,209.0713,179328.0
2020-11-05 09:30:00,222.86,226.99,222.86,226.04,88279.0,211.2802,215.1956,211.2802,214.295,88279.0
2020-11-05 10:00:00,226.2,227.78,225.0,225.13,66262.0,214.4467,215.9446,213.309,213.4323,66262.0
2020-11-05 10:30:00,225.07,225.64,224.38,225.6,27317.0,213.3754,213.9158,212.7212,213.8778,27317.0
2020-11-05 11:00:00,225.56,225.92,224.79,225.24,24961.0,213.8399,214.1812,213.1099,213.5365,24961.0
2020-11-05 11:30:00,225.35,225.67,222.98,223.42,37673.0,213.6408,213.9442,211.394,211.8111,37673.0
2020-11-05 12:00:00,223.35,224.91,223.35,223.67,22533.0,211.7447,213.2237,211.7447,212.0481,22533.0
2020-11-05 12:30:00,223.8,224.16,222.93,223.56,18190.0,212.1714,212.5127,211.3466,211.9438,18190.0
2020-11-05 13:00:00,223.69,226.7,223.69,225.36,76523.0,212.0671,214.9207,212.0671,213.6503,76523.0
2020-11-05 13:30:00,225.52,227.12,224.97,226.71,46614.0,213.802,215.3189,213.2806,214.9302,46614.0
2020-11-05 14:00:00,226.72,228.19,226.41,227.94,49572.0,214.9396,216.3333,214.6457,216.0962,49572.0
2020-11-05 14:30:00,227.93,228.78,227.73,228.6,41413.0,216.0868,216.8926,215.8972,216.722,41413.0
2020-11-05 15:00:00,228.59,228.93,227.66,227.89,52191.0,216.7125,217.0348,215.8308,216.0488,52191.0
2020-11-05 15:30:00,228.08,228.3,226.41,227.89,144709.0,216.229,216.4375,214.6457,216.0488,144709.0
2020-11-06 09:30:00,228.52,229.42,225.72,227.0,60984.0,216.6461,217.4993,213.9916,215.2051,60984.0
2020-11-06 10:00:00,227.27,230.63,227.0,230.5,27472.0,215.4611,218.6465,215.2051,218.5232,27472.0
2020-11-06 10:30:00,230.5,230.74,229.07,229.34,17807.0,218.5232,218.7508,217.1675,217.4235,17807.0
2020-11-06 11:00:00,229.39,230.05,228.73,228.92,9966.0,217.4709,218.0966,216.8452,217.0253,9966.0
2020-11-06 11:30:00,229.33,230.79,229.23,230.04,6814.0,217.414,218.7982,217.3192,218.0871,6814.0
2020-11-06 12:00:00,230.01,230.42,229.66,229.98,8608.0,218.0587,218.4474,217.7269,218.0302,8608.0
2020-11-06 12:30:00,229.99,230.7,229.85,230.6,10416.0,218.0397,218.7128,217.907,218.618,10416.0
2020-11-06 13:00:00,230.71,231.35,230.53,231.23,13457.0,218.7223,219.3291,218.5517,219.2153,13457.0
2020-11-06 13:30:00,231.24,231.55,230.98,231.45,16003.0,219.2248,219.5187,218.9783,219.4239,16003.0
2020-11-06 14:00:00,231.54,232.0,231.06,231.32,25816.0,219.5092,219.9453,219.0541,219.3006,25816.0
2020-11-06 14:30:00,231.28,232.15,231.28,231.45,24365.0,219.2627,220.0875,219.2627,219.4239,24365.0
2020-11-06 15:00:00,231.51,232.58,231.01,232.52,13956.0,219.4807,220.4952,219.0067,220.4383,13956.0
2020-11-06 15:30:00,232.55,233.28,231.32,231.55,74543.0,220.4667,221.1588,219.3006,219.5187,74543.0
2020-11-09 09:30:00,237.71,242.48,237.44,237.77,73913.0,225.3586,229.8807,225.1026,225.4155,73913.0
2020-11-09 10:00:00,237.77,242.61,237.77,241.9,61043.0,225.4155,230.004,225.4155,229.3309,61043.0
2020-11-09 10:30:00,241.93,242.17,239.78,240.78,36758.0,229.3593,229.5869,227.321,228.2691,36758.0
2020-11-09 11:00:00,240.96,241.46,238.71,240.91,54184.0,228.4397,228.9137,226.3066,228.3923,54184.0
2020-11-09 11:30:00,240.98,240.98,238.09,238.13,119531.0,228.4587,228.4587,225.7189,225.7568,119531.0
2020-11-09 12:00:00,238.4,238.72,236.26,237.77,29940.0,226.0127,226.3161,223.9839,225.4155,29940.0
2020-11-09 12:30:00,237.77,238.45,236.61,237.73,22578.0,225.4155,226.0601,224.3158,225.3776,22578.0
2020-11-09 13:00:00,237.75,238.7,236.79,237.06,20289.0,225.3965,226.2972,224.4864,224.7424,20289.0
2020-11-09 13:30:00,237.4,237.47,236.31,236.61,19133.0,225.0647,225.1311,224.0313,224.3158,19133.0
2020-11-09 14:00:00,236.61,237.07,234.78,235.6,14870.0,224.3158,224.7519,222.5808,223.3582,14870.0
2020-11-09 14:30:00,235.58,236.64,234.83,236.64,30017.0,223.3393,224.3442,222.6282,224.3442,30017.0
2020-11-09 15:00:00,236.62,237.16,235.49,235.49,49076.0,224.3252,224.8372,223.2539,223.2539,49076.0
2020-11-09 15:30:00,235.72,236.32,231.93,231.96,124889.0,223.472,224.0408,219.8789,219.9074,124889.0
2020-11-10 09:30:00,229.43,231.96,228.0,231.58,51986.0,217.5088,219.9074,216.1531,219.5471,51986.0
2020-11-10 10:00:00,231.45,232.27,227.76,227.76,29538.0,219.4239,220.2013,215.9256,215.9256,29538.0
2020-11-10 10:30:00,227.7,228.16,225.97,226.65,52743.0,215.8687,216.3048,214.2286,214.8733,52743.0
2020-11-10 11:00:00,226.71,229.44,226.71,229.44,33230.0,214.9302,217.5183,214.9302,217.5183,33230.0
2020-11-10 11:30:00,229.11,230.11,228.05,228.97,43196.0,217.2055,218.1535,216.2005,217.0727,43196.0
2020-11-10 12:00:00,228.94,230.52,228.94,229.28,39764.0,217.0443,218.5422,217.0443,217.3666,39764.0
2020-11-10 12:30:00,229.46,229.58,228.44,228.65,9104.0,217.5373,217.651,216.5703,216.7694,9104.0
2020-11-10 13:00:00,228.74,228.89,225.96,226.48,16948.0,216.8547,216.9969,214.2191,214.7121,16948.0
2020-11-10 13:30:00,226.27,226.73,225.28,226.5,22922.0,214.513,214.9491,213.5745,214.7311,22922.0
2020-11-10 14:00:00,226.65,227.43,225.26,225.28,25114.0,214.8733,215.6127,213.5555,213.5745,25114.0
2020-11-10 14:30:00,225.53,226.77,225.16,225.43,52219.0,213.8115,214.987,213.4607,213.7167,52219.0
2020-11-10 15:00:00,225.22,225.5,223.91,224.77,43048.0,213.5176,213.783,212.2756,213.091,43048.0
2020-11-10 15:30:00,224.69,225.07,223.13,223.73,150643.0,213.0151,213.3754,211.5362,212.105,150643.0
2020-11-11 09:30:00,227.21,231.12,225.7,230.25,76157.0,215.4042,219.111,213.9726,218.2862,76157.0
2020-11-11 10:00:00,230.21,231.0,228.13,228.94,74548.0,218.2483,218.9972,216.2764,217.0443,74548.0
2020-11-11 10:30:00,229.12,229.66,227.55,228.21,39318.0,217.2149,217.7269,215.7265,216.3522,39318.0
2020-11-11 11:00:00,227.9,230.18,227.81,230.0,26843.0,216.0583,218.2199,215.973,218.0492,26843.0
2020-11-11 11:30:00,230.25,231.8,229.75,231.44,64765.0,218.2862,219.7557,217.8122,219.4144,64765.0
2020-11-11 12:00:00,231.28,232.29,231.17,232.01,39717.0,219.2627,220.2202,219.1584,219.9548,39717.0
2020-11-11 12:30:00,232.05,232.18,231.69,231.94,32829.0,219.9927,220.1159,219.6514,219.8884,32829.0
2020-11-11 13:00:00,232.0,232.49,231.58,231.58,21225.0,219.9453,220.4098,219.5471,219.5471,21225.0
2020-11-11 13:30:00,231.72,232.47,231.71,232.27,17602.0,219.6798,220.3909,219.6704,220.2013,17602.0
2020-11-11 14:00:00,232.33,233.1,232.33,232.49,23888.0,220.2581,220.9881,220.2581,220.4098,23888.0
2020-11-11 14:30:00,232.53,233.5,232.53,233.29,34437.0,220.4477,221.3673,220.4477,221.1683,34437.0
2020-11-11 15:00:00,233.42,233.81,233.06,233.48,38052.0,221.2915,221.6612,220.9502,221.3484,38052.0
2020-11-11 15:30:00,233.45,234.13,233.12,233.45,94948.0,221.3199,221.9646,221.0071,221.3199,94948.0
2020-11-12 09:30:00,235.24,236.0,232.59,233.4,106468.0,223.0169,223.7374,220.5046,221.2725,106468.0
2020-11-12 10:00:00,233.37,234.84,232.88,233.84,26022.0,221.2441,222.6377,220.7796,221.6897,26022.0
2020-11-12 10:30:00,234.01,236.13,234.01,234.46,50013.0,221.8508,223.8607,221.8508,222.2775,50013.0
2020-11-12 11:00:00,234.77,235.79,234.0,234.19,39288.0,222.5714,223.5384,221.8414,222.0215,39288.0
2020-11-12 11:30:00,234.39,235.68,233.74,235.5,50902.0,222.2111,223.4341,221.5949,223.2634,50902.0
2020-11-12 12:00:00,235.27,235.55,234.52,234.57,29602.0,223.0454,223.3108,222.3343,222.3818,29602.0
2020-11-12 12:30:00,234.57,234.91,232.35,232.84,34445.0,222.3818,222.7041,220.2771,220.7416,34445.0
2020-11-12 13:00:00,232.67,233.43,231.7,231.7,20039.0,220.5805,221.301,219.6609,219.6609,20039.0
2020-11-12 13:30:00,231.56,233.53,231.56,233.53,27965.0,219.5282,221.3958,219.5282,221.3958,27965.0
2020-11-12 14:00:00,233.36,233.59,232.76,233.2,22069.0,221.2346,221.4527,220.6658,221.0829,22069.0
2020-11-12 14:30:00,233.03,233.56,231.93,232.0,18044.0,220.9218,221.4242,219.8789,219.9453,18044.0
2020-11-12 15:00:00,231.89,232.77,231.31,232.39,24457.0,219.841,220.6753,219.2911,220.315,24457.0
2020-11-12 15:30:00,232.21,233.93,231.64,233.32,85080.0,220.1444,221.775,219.604,221.1967,85080.0
2020-11-13 09:30:00,236.36,240.12,236.36,239.5,88244.0,224.9329,228.5111,224.9329,227.9211,88244.0
2020-11-13 10:00:00,239.05,240.92,237.92,239.18,60604.0,227.4929,229.2725,226.4175,227.6166,60604.0
2020-11-13 10:30:00,239.16,239.57,236.82,237.08,35124.0,227.5975,227.9877,225.3707,225.6181,35124.0
2020-11-13 11:00:00,237.61,237.8,236.49,237.38,18910.0,226.1225,226.3033,225.0566,225.9036,18910.0
2020-11-13 11:30:00,237.1,237.72,236.67,237.25,11950.0,225.6371,226.2272,225.2279,225.7799,11950.0
2020-11-13 12:00:00,237.35,237.5,236.44,236.59,15230.0,225.8751,226.0178,225.0091,225.1518,15230.0
2020-11-13 12:30:00,236.39,236.74,236.22,236.59,11581.0,224.9615,225.2945,224.7997,225.1518,11581.0
2020-11-13 13:00:00,236.75,236.75,236.01,236.07,15201.0,225.3041,225.3041,224.5998,224.6569,15201.0
2020-11-13 13:30:00,235.9,236.26,235.51,236.08,16740.0,224.4952,224.8378,224.124,224.6665,16740.0
2020-11-13 14:00:00,236.29,237.11,235.97,236.83,16271.0,224.8663,225.6467,224.5618,225.3802,16271.0
2020-11-13 14:30:00,236.64,236.87,236.22,236.82,11152.0,225.1994,225.4183,224.7997,225.3707,11152.0
2020-11-13 15:00:00,236.68,236.74,235.95,236.21,19358.0,225.2374,225.2945,224.5427,224.7902,19358.0
2020-11-13 15:30:00,236.19,237.02,235.56,236.03,163483.0,224.7711,225.561,224.1716,224.6189,163483.0
2020-11-16 09:30:00,237.76,239.78,236.37,238.12,105402.0,226.2652,228.1876,224.9424,226.6078,105402.0
2020-11-16 10:00:00,238.26,240.48,237.7,239.7,56247.0,226.7411,228.8537,226.2081,228.1114,56247.0
2020-11-16 10:30:00,240.0,241.98,239.77,241.82,29689.0,228.3969,230.2812,228.1781,230.1289,29689.0
2020-11-16 11:00:00,241.55,242.57,241.18,241.68,30630.0,229.872,230.8427,229.5199,229.9957,30630.0
2020-11-16 11:30:00,241.82,242.0,241.36,241.85,16116.0,230.1289,230.3002,229.6912,230.1575,16116.0
2020-11-16 12:00:00,241.75,241.76,240.73,241.22,19487.0,230.0623,230.0718,229.0916,229.558,19487.0
2020-11-16 12:30:00,241.28,241.82,241.07,241.23,19608.0,229.6151,230.1289,229.4152,229.5675,19608.0
2020-11-16 13:00:00,241.17,242.1,240.85,240.89,20822.0,229.5104,230.3954,229.2058,229.2439,20822.0
2020-11-16 13:30:00,240.7,240.92,240.14,240.62,13305.0,229.0631,229.2725,228.5302,228.987,13305.0
2020-11-16 14:00:00,240.55,240.72,240.19,240.49,16422.0,228.9203,229.0821,228.5778,228.8632,16422.0
2020-11-16 14:30:00,240.49,240.57,239.62,239.86,17801.0,228.8632,228.9394,228.0353,228.2637,17801.0
2020-11-16 15:00:00,239.79,240.34,238.98,240.05,46316.0,228.1971,228.7205,227.4263,228.4445,46316.0
2020-11-16 15:30:00,240.06,241.99,239.86,241.99,89277.0,228.454,230.2907,228.2637,230.2907,89277.0
2020-11-17 09:30:00,242.45,243.0,239.7,240.01,111891.0,230.7285,231.2519,228.1114,228.4065,111891.0
2020-11-17 10:00:00,240.0,242.19,240.0,241.44,31472.0,228.3969,230.4811,228.3969,229.7673,31472.0
2020-11-17 10:30:00,241.44,243.29,241.44,243.29,27835.0,229.7673,231.5279,229.7673,231.5279,27835.0
2020-11-17 11:00:00,243.21,243.82,242.09,242.4,28827.0,231.4517,232.0323,230.3859,230.6809,28827.0
2020-11-17 11:30:00,242.53,243.46,242.4,242.8,16070.0,230.8046,231.6897,230.6809,231.0616,16070.0
2020-11-17 12:00:00,243.03,243.49,242.47,242.73,25150.0,231.2804,231.7182,230.7475,230.995,25150.0
2020-11-17 12:30:00,242.8,242.81,241.1,241.56,15947.0,231.0616,231.0711,229.4438,229.8815,15947.0
2020-11-17 13:00:00,241.5,241.96,240.95,241.78,14695.0,229.8244,230.2622,229.301,230.0909,14695.0
2020-11-17 13:30:00,241.96,242.14,241.15,242.08,21430.0,230.2622,230.4335,229.4913,230.3764,21430.0
2020-11-17 14:00:00,242.16,242.64,241.86,242.25,20963.0,230.4525,230.9093,230.167,230.5382,20963.0
2020-11-17 14:30:00,242.05,242.4,241.91,241.92,19732.0,230.3478,230.6809,230.2146,230.2241,19732.0
2020-11-17 15:00:00,241.91,241.96,240.65,241.01,30418.0,230.2146,230.2622,229.0155,229.3581,30418.0
2020-11-17 15:30:00,241.0,241.88,240.66,241.87,134153.0,229.3486,230.186,229.025,230.1765,134153.0
2020-11-18 09:30:00,243.61,244.74,240.94,240.95,75709.0,231.8324,232.9078,229.2915,229.301,75709.0
2020-11-18 10:00:00,241.04,241.96,240.0,241.96,41100.0,229.3867,230.2622,228.3969,230.2622,41100.0
2020-11-18 10:30:00,241.81,243.23,241.65,242.41,17985.0,230.1194,231.4708,229.9672,230.6904,17985.0
2020-11-18 11:00:00,242.2,242.42,241.61,242.36,34752.0,230.4906,230.6999,229.9291,230.6428,34752.0
2020-11-18 11:30:00,242.39,242.92,242.01,242.92,36389.0,230.6714,231.1758,230.3098,231.1758,36389.0
2020-11-18 12:00:00,243.05,243.51,243.02,243.31,19892.0,231.2995,231.7372,231.2709,231.5469,19892.0
2020-11-18 12:30:00,243.47,244.19,243.21,243.4,20543.0,231.6992,232.3844,231.4517,231.6326,20543.0
2020-11-18 13:00:00,243.35,243.35,242.58,242.61,13865.0,231.585,231.585,230.8522,230.8808,13865.0
2020-11-18 13:30:00,242.62,242.71,241.39,241.86,17904.0,230.8903,230.9759,229.7197,230.167,17904.0
2020-11-18 14:00:00,241.91,242.18,241.03,241.26,13961.0,230.2146,230.4715,229.3771,229.596,13961.0
2020-11-18 14:30:00,241.41,242.49,241.24,242.45,18765.0,229.7388,230.7666,229.577,230.7285,18765.0
2020-11-18 15:00:00,242.31,243.09,241.85,242.27,32773.0,230.5953,231.3375,230.1575,230.5572,32773.0
2020-11-18 15:30:00,242.28,242.43,239.95,240.43,83545.0,230.5667,230.7095,228.3494,228.8061,83545.0
2020-11-19 09:30:00,236.65,241.27,236.01,241.13,54241.0,225.2089,229.6055,224.5998,229.4723,54241.0
2020-11-19 10:00:00,241.18,241.73,239.31,239.78,31334.0,229.5199,230.0433,227.7403,228.1876,31334.0
2020-11-19 10:30:00,240.2,241.72,240.08,241.52,12758.0,228.5873,230.0338,228.4731,229.8435,12758.0
2020-11-19 11:00:00,241.43,241.83,240.47,241.26,12201.0,229.7578,230.1385,228.8442,229.596,12201.0
2020-11-19 11:30:00,241.21,241.52,240.88,241.25,7038.0,229.5484,229.8435,229.2344,229.5865,7038.0
2020-11-19 12:00:00,241.18,241.54,240.33,240.63,10503.0,229.5199,229.8625,228.711,228.9965,10503.0
2020-11-19 12:30:00,240.71,241.59,240.59,241.23,16252.0,229.0726,229.9101,228.9584,229.5675,16252.0
2020-11-19 13:00:00,241.08,242.13,240.81,241.92,13400.0,229.4247,230.424,229.1678,230.2241,13400.0
2020-11-19 13:30:00,242.05,242.05,241.52,241.76,10957.0,230.3478,230.3478,229.8435,230.0718,10957.0
2020-11-19 14:00:00,241.74,241.92,241.36,241.7,9710.0,230.0528,230.2241,229.6912,230.0147,9710.0
2020-11-19 14:30:00,241.95,243.47,241.94,243.22,15196.0,230.2527,231.6992,230.2431,231.4613,15196.0
2020-11-19 15:00:00,242.94,243.42,242.55,243.15,27063.0,231.1948,231.6516,230.8237,231.3946,27063.0
2020-11-19 15:30:00,243.19,244.37,242.85,243.58,53571.0,231.4327,232.5557,231.1092,231.8039,53571.0
2020-11-20 09:30:00,244.41,245.75,242.56,245.44,60677.0,232.5937,233.8689,230.8332,233.5739,60677.0
2020-11-20 10:00:00,245.75,247.27,245.2,247.23,25467.0,233.8689,235.3155,233.3455,235.2774,25467.0
2020-11-20 10:30:00,247.27,247.39,246.1,246.43,32304.0,235.3155,235.4297,234.202,234.5161,32304.0
2020-11-20 11:00:00,246.31,246.33,244.58,245.18,27789.0,234.4019,234.4209,232.7555,233.3265,27789.0
2020-11-20 11:30:00,245.13,245.53,244.54,244.83,7543.0,233.2789,233.6596,232.7174,232.9934,7543.0
2020-11-20 12:00:00,244.74,245.43,244.66,245.41,12606.0,232.9078,233.5644,232.8316,233.5454,12606.0
2020-11-20 12:30:00,245.5,245.76,245.14,245.68,8376.0,233.631,233.8785,233.2884,233.8023,8376.0
2020-11-20 13:00:00,245.51,245.98,245.24,245.57,9101.0,233.6406,234.0878,233.3836,233.6977,9101.0
2020-11-20 13:30:00,245.52,245.68,245.26,245.42,9741.0,233.6501,233.8023,233.4026,233.5549,9741.0
2020-11-20 14:00:00,245.42,245.9,245.23,245.69,14864.0,233.5549,234.0117,233.3741,233.8118,14864.0
2020-11-20 14:30:00,245.62,245.62,244.7,244.88,11751.0,233.7452,233.7452,232.8697,233.041,11751.0
2020-11-20 15:00:00,245.05,245.05,243.77,243.94,11684.0,233.2028,233.2028,231.9847,232.1465,11684.0
2020-11-20 15:30:00,243.91,244.86,242.48,242.57,56279.0,232.1179,233.022,230.757,230.8427,56279.0
2020-11-23 09:30:00,243.5,248.23,242.66,247.55,58764.0,231.7277,236.229,230.9283,235.5819,58764.0
2020-11-23 10:00:00,247.57,247.75,244.6,244.97,45101.0,235.601,235.7723,232.7745,233.1267,45101.0
2020-11-23 10:30:00,245.03,245.65,244.67,245.59,20848.0,233.1838,233.7738,232.8412,233.7167,20848.0
2020-11-23 11:00:00,245.38,246.21,243.67,245.31,21523.0,233.5168,234.3067,231.8895,233.4502,21523.0
2020-11-23 11:30:00,245.31,245.94,244.82,245.55,9578.0,233.4502,234.0498,232.9839,233.6786,9578.0
2020-11-23 12:00:00,245.47,245.78,244.54,245.5,16243.0,233.6025,233.8975,232.7174,233.631,16243.0
2020-11-23 12:30:00,245.41,245.69,244.83,245.68,18560.0,233.5454,233.8118,232.9934,233.8023,18560.0
2020-11-23 13:00:00,245.69,246.56,245.58,246.34,13777.0,233.8118,234.6398,233.7072,234.4304,13777.0
2020-11-23 13:30:00,246.32,247.33,245.86,247.25,19366.0,234.4114,235.3726,233.9736,235.2964,19366.0
2020-11-23 14:00:00,247.14,247.73,246.72,247.73,22059.0,235.1917,235.7532,234.7921,235.7532,22059.0
2020-11-23 14:30:00,247.63,249.3,247.63,249.01,24093.0,235.6581,237.2473,235.6581,236.9713,24093.0
2020-11-23 15:00:00,249.07,249.86,248.99,249.55,26644.0,237.0284,237.7802,236.9523,237.4852,26644.0
2020-11-23 15:30:00,249.57,250.44,249.36,250.25,70132.0,237.5043,238.3322,237.3044,238.1514,70132.0
2020-11-24 09:30:00,250.75,251.64,248.08,250.38,50839.0,238.6272,239.4742,236.0863,238.2751,50839.0
2020-11-24 10:00:00,250.29,250.5,247.96,248.09,19412.0,238.1895,238.3893,235.9721,236.0958,19412.0
2020-11-24 10:30:00,248.06,250.07,247.8,250.0,16634.0,236.0673,237.9801,235.8198,237.9135,16634.0
2020-11-24 11:00:00,250.14,251.17,249.62,250.67,20424.0,238.0467,239.0269,237.5518,238.5511,20424.0
2020-11-24 11:30:00,250.5,251.51,250.4,251.14,17249.0,238.3893,239.3505,238.2941,238.9984,17249.0
2020-11-24 12:00:00,251.07,251.7,249.87,250.26,28320.0,238.9317,239.5313,237.7898,238.1609,28320.0
2020-11-24 12:30:00,250.31,250.8,249.73,250.64,17982.0,238.2085,238.6748,237.6565,238.5225,17982.0
2020-11-24 13:00:00,250.75,250.92,250.0,250.29,12510.0,238.6272,238.789,237.9135,238.1895,12510.0
2020-11-24 13:30:00,250.29,251.0,250.07,250.53,22036.0,238.1895,238.8651,237.9801,238.4179,22036.0
2020-11-24 14:00:00,250.47,250.76,249.91,250.1,12130.0,238.3608,238.6367,237.8278,238.0086,12130.0
2020-11-24 14:30:00,250.11,250.7,249.88,250.14,25759.0,238.0182,238.5796,237.7993,238.0467,25759.0
2020-11-24 15:00:00,250.08,250.53,249.6,250.46,19953.0,237.9896,238.4179,237.5328,238.3512,19953.0
2020-11-24 15:30:00,250.45,250.53,248.82,250.15,69027.0,238.3417,238.4179,236.7905,238.0562,69027.0
2020-11-25 09:30:00,250.0,251.11,248.75,248.85,47274.0,237.9135,238.9698,236.7239,236.8191,47274.0
2020-11-25 10:00:00,248.96,249.15,247.23,248.5,26733.0,236.9238,237.1046,235.2774,236.486,26733.0
2020-11-25 10:30:00,248.64,248.84,247.86,248.76,18637.0,236.6192,236.8096,235.8769,236.7334,18637.0
2020-11-25 11:00:00,248.79,249.2,247.81,247.88,22205.0,236.762,237.1522,235.8294,235.896,22205.0
2020-11-25 11:30:00,248.14,248.3,247.12,247.39,18032.0,236.1434,236.2957,235.1727,235.4297,18032.0
2020-11-25 12:00:00,247.67,248.09,247.23,247.76,20966.0,235.6961,236.0958,235.2774,235.7818,20966.0
2020-11-25 12:30:00,248.03,248.76,247.73,248.75,9366.0,236.0387,236.7334,235.7532,236.7239,9366.0
2020-11-25 13:00:00,249.01,249.35,248.66,249.12,12220.0,236.9713,237.2949,236.6383,237.076,12220.0
2020-11-25 13:30:00,249.1,249.27,248.45,249.27,12440.0,237.057,237.2188,236.4384,237.2188,12440.0
2020-11-25 14:00:00,249.05,249.67,248.91,249.35,15311.0,237.0094,237.5994,236.8762,237.2949,15311.0
2020-11-25 14:30:00,249.42,249.69,249.04,249.22,29095.0,237.3615,237.6185,236.9999,237.1712,29095.0
2020-11-25 15:00:00,249.07,249.45,248.99,249.36,17843.0,237.0284,237.3901,236.9523,237.3044,17843.0
2020-11-25 15:30:00,249.38,249.38,248.12,248.75,55897.0,237.3235,237.3235,236.1244,236.7239,55897.0
2020-11-27 09:30:00,251.11,255.2,251.11,254.22,36915.0,238.9698,242.8621,238.9698,241.9295,36915.0
2020-11-27 10:00:00,254.34,255.27,254.27,254.85,14650.0,242.0437,242.9287,241.977,242.529,14650.0
2020-11-27 10:30:00,254.72,255.78,254.48,255.37,30956.0,242.4053,243.414,242.1769,243.0239,30956.0
2020-11-27 11:00:00,255.36,256.22,254.84,255.67,27393.0,243.0143,243.8328,242.5195,243.3094,27393.0
2020-11-27 11:30:00,255.76,255.9,254.43,255.19,17726.0,243.395,243.5282,242.1293,242.8526,17726.0
2020-11-27 12:00:00,255.15,255.4,254.39,254.67,11397.0,242.8145,243.0524,242.0912,242.3577,11397.0
2020-11-27 12:30:00,254.56,254.61,253.73,254.39,22013.0,242.253,242.3006,241.4631,242.0912,22013.0
2020-11-30 09:30:00,256.99,256.99,249.63,251.56,68716.0,244.5655,244.5655,237.5614,239.3981,68716.0
2020-11-30 10:00:00,251.54,251.79,250.63,250.63,18149.0,239.379,239.6169,238.513,238.513,18149.0
2020-11-30 10:30:00,250.23,250.69,248.41,249.55,41041.0,238.1324,238.5701,236.4003,237.4852,41041.0
2020-11-30 11:00:00,249.75,250.59,249.46,249.99,34505.0,237.6756,238.475,237.3996,237.904,34505.0
2020-11-30 11:30:00,250.18,251.45,250.14,250.48,16749.0,238.0848,239.2934,238.0467,238.3703,16749.0
2020-11-30 12:00:00,250.58,251.05,249.99,250.84,14057.0,238.4654,238.9127,237.904,238.7129,14057.0
2020-11-30 12:30:00,250.95,251.12,250.62,250.93,7713.0,238.8175,238.9793,238.5035,238.7985,7713.0
2020-11-30 13:00:00,250.84,251.3,250.74,251.01,7955.0,238.7129,239.1506,238.6177,238.8746,7955.0
2020-11-30 13:30:00,250.97,251.03,250.25,250.79,12424.0,238.8366,238.8937,238.1514,238.6653,12424.0
2020-11-30 14:00:00,250.55,251.27,250.29,251.09,12417.0,238.4369,239.1221,238.1895,238.9508,12417.0
2020-11-30 14:30:00,251.09,251.78,251.0,251.78,26771.0,238.9508,239.6074,238.8651,239.6074,26771.0
2020-11-30 15:00:00,252.02,252.44,251.04,251.14,20766.0,239.8358,240.2355,238.9032,238.9984,20766.0
2020-11-30 15:30:00,251.17,252.3,250.59,252.11,105450.0,239.0269,240.1023,238.475,239.9215,105450.0
2020-12-01 09:30:00,254.46,255.91,252.59,254.34,51528.0,242.1579,243.5378,240.3783,242.0437,51528.0
2020-12-01 10:00:00,254.9,255.9,254.15,254.55,25019.0,242.5766,243.5282,241.8628,242.2435,25019.0
2020-12-01 10:30:00,254.55,254.99,252.91,253.63,20084.0,242.2435,242.6622,240.6828,241.368,20084.0
2020-12-01 11:00:00,253.63,256.23,253.63,256.09,20554.0,241.368,243.8423,241.368,243.709,20554.0
2020-12-01 11:30:00,256.4,256.92,255.25,255.6,17039.0,244.0041,244.4989,242.9097,243.2427,17039.0
2020-12-01 12:00:00,255.47,256.78,255.43,256.71,32003.0,243.119,244.3657,243.081,244.2991,32003.0
2020-12-01 12:30:00,256.82,256.83,255.76,256.24,10772.0,244.4038,244.4133,243.395,243.8518,10772.0
2020-12-01 13:00:00,256.2,257.68,256.0,257.53,16359.0,243.8137,245.2222,243.6234,245.0794,16359.0
2020-12-01 13:30:00,257.68,258.6,257.31,258.6,29099.0,245.2222,246.0977,244.8701,246.0977,29099.0
2020-12-01 14:00:00,258.45,258.72,257.69,257.98,23669.0,245.955,246.2119,245.2317,245.5077,23669.0
2020-12-01 14:30:00,257.81,258.55,257.63,257.87,16729.0,245.3459,246.0501,245.1746,245.403,16729.0
2020-12-01 15:00:00,257.72,257.88,256.86,257.81,23043.0,245.2602,245.4125,244.4418,245.3459,23043.0
2020-12-01 15:30:00,257.81,257.81,256.67,256.67,67254.0,245.3459,245.3459,244.261,244.261,67254.0
2020-12-02 09:30:00,254.78,256.11,254.27,255.25,58983.0,242.4624,243.7281,241.977,242.9097,58983.0
2020-12-02 10:00:00,255.25,255.78,254.74,255.4,33290.0,242.9097,243.414,242.4243,243.0524,33290.0
2020-12-02 10:30:00,255.49,256.25,255.37,256.25,35297.0,243.1381,243.8613,243.0239,243.8613,35297.0
2020-12-02 11:00:00,256.25,258.52,256.25,257.84,31583.0,243.8613,246.0216,243.8613,245.3744,31583.0
2020-12-02 11:30:00,257.86,257.9,256.56,256.75,14873.0,245.3935,245.4315,244.1563,244.3371,14873.0
2020-12-02 12:00:00,256.54,257.03,256.33,256.95,6651.0,244.1373,244.6036,243.9374,244.5275,6651.0
2020-12-02 12:30:00,256.95,257.27,256.57,256.66,8555.0,244.5275,244.832,244.1658,244.2515,8555.0
2020-12-02 13:00:00,256.65,257.23,256.25,256.35,12567.0,244.242,244.7939,243.8613,243.9565,12567.0
2020-12-02 13:30:00,256.08,256.51,255.87,256.01,12328.0,243.6995,244.1087,243.4997,243.6329,12328.0
2020-12-02 14:00:00,256.15,256.36,255.76,256.06,10633.0,243.7661,243.966,243.395,243.6805,10633.0
2020-12-02 14:30:00,255.94,256.52,255.93,256.47,12243.0,243.5663,244.1183,243.5568,244.0707,12243.0
2020-12-02 15:00:00,256.5,257.03,255.67,255.71,16754.0,244.0992,244.6036,243.3094,243.3474,16754.0
2020-12-02 15:30:00,255.67,256.94,255.65,256.1,60356.0,243.3094,244.518,243.2903,243.7186,60356.0
2020-12-03 09:30:00,258.65,259.96,257.24,259.69,26768.0,246.1453,247.392,244.8035,247.135,26768.0
2020-12-03 10:00:00,259.76,261.85,259.62,260.97,27274.0,247.2016,249.1906,247.0684,248.3531,27274.0
2020-12-03 10:30:00,260.8,261.52,259.86,259.87,23159.0,248.1913,248.8765,247.2968,247.3063,23159.0
2020-12-03 11:00:00,259.78,261.4,259.78,261.4,24949.0,247.2207,248.7623,247.2207,248.7623,24949.0
2020-12-03 11:30:00,261.29,261.7,260.85,261.42,14000.0,248.6576,249.0478,248.2389,248.7814,14000.0
2020-12-03 12:00:00,261.52,261.85,260.59,260.59,17980.0,248.8765,249.1906,247.9915,247.9915,17980.0
2020-12-03 12:30:00,260.62,261.21,260.33,260.92,11357.0,248.02,248.5815,247.7441,248.3055,11357.0
2020-12-03 13:00:00,260.54,260.66,260.05,260.56,9043.0,247.9439,248.0581,247.4776,247.9629,9043.0
2020-12-03 13:30:00,260.51,260.51,259.03,259.08,10428.0,247.9154,247.9154,246.5069,246.5545,10428.0
2020-12-03 14:00:00,259.17,259.62,258.48,258.72,8947.0,246.6401,247.0684,245.9835,246.2119,8947.0
2020-12-03 14:30:00,258.67,259.17,258.54,258.76,11728.0,246.1643,246.6401,246.0406,246.25,11728.0
2020-12-03 15:00:00,258.75,259.17,258.41,258.56,18294.0,246.2404,246.6401,245.9169,246.0596,18294.0
2020-12-03 15:30:00,258.56,258.72,257.04,257.66,40896.0,246.0596,246.2119,244.6131,245.2031,40896.0
2020-12-04 09:30:00,258.14,260.8,258.08,260.22,19092.0,245.6599,248.1913,245.6028,247.6394,19092.0
2020-12-04 10:00:00,260.56,261.54,259.84,260.44,16385.0,247.9629,248.8956,247.2778,247.8487,16385.0
2020-12-04 10:30:00,260.45,261.73,260.32,260.63,43066.0,247.8583,249.0764,247.7345,248.0296,43066.0
2020-12-04 11:00:00,260.68,261.65,260.21,261.6,18310.0,248.0771,249.0002,247.6299,248.9527,18310.0
2020-12-04 11:30:00,261.61,262.86,261.61,262.53,19313.0,248.9622,250.1517,248.9622,249.8377,19313.0
2020-12-04 12:00:00,262.57,262.58,261.78,262.18,11361.0,249.8758,249.8853,249.124,249.5046,11361.0
2020-12-04 12:30:00,262.02,262.87,262.01,262.76,17867.0,249.3524,250.1613,249.3428,250.0566,17867.0
2020-12-04 13:00:00,262.81,262.83,261.88,262.38,12134.0,250.1042,250.1232,249.2191,249.695,12134.0
2020-12-04 13:30:00,262.51,263.1,262.35,263.06,52290.0,249.8187,250.3801,249.6664,250.3421,52290.0
2020-12-04 14:00:00,262.98,263.09,262.35,262.46,17963.0,250.2659,250.3706,249.6664,249.7711,17963.0
2020-12-04 14:30:00,262.68,263.66,262.62,263.09,24428.0,249.9804,250.9131,249.9233,250.3706,24428.0
2020-12-04 15:00:00,263.13,263.62,263.05,263.33,26931.0,250.4087,250.875,250.3326,250.599,26931.0
2020-12-04 15:30:00,263.37,264.17,262.81,263.7,89959.0,250.6371,251.3984,250.1042,250.9511,89959.0
2020-12-07 09:30:00,265.23,265.23,262.8,265.06,49578.0,252.4072,252.4072,250.0946,252.2454,49578.0
2020-12-07 10:00:00,264.83,266.78,264.66,265.92,34946.0,252.0265,253.8822,251.8647,253.0638,34946.0
2020-12-07 10:30:00,265.85,267.08,265.69,266.7,40920.0,252.9972,254.1677,252.8449,253.8061,40920.0
2020-12-07 11:00:00,266.75,267.8,266.54,266.64,15244.0,253.8537,254.8529,253.6538,253.749,15244.0
2020-12-07 11:30:00,266.59,267.4,265.69,267.35,15703.0,253.7014,254.4723,252.8449,254.4247,15703.0
2020-12-07 12:00:00,267.4,267.93,267.01,267.88,31389.0,254.4723,254.9766,254.1011,254.929,31389.0
2020-12-07 12:30:00,267.75,267.78,267.03,267.11,23239.0,254.8053,254.8339,254.1201,254.1963,23239.0
2020-12-07 13:00:00,266.98,267.21,266.55,267.08,8925.0,254.0726,254.2914,253.6633,254.1677,8925.0
2020-12-07 13:30:00,267.08,267.19,266.47,266.88,7976.0,254.1677,254.2724,253.5872,253.9774,7976.0
2020-12-07 14:00:00,266.87,267.23,266.52,266.59,21574.0,253.9679,254.3105,253.6348,253.7014,21574.0
2020-12-07 14:30:00,266.68,266.84,266.16,266.21,10800.0,253.7871,253.9393,253.2922,253.3398,10800.0
2020-12-07 15:00:00,266.29,266.68,266.2,266.31,9705.0,253.4159,253.7871,253.3303,253.435,9705.0
2020-12-07 15:30:00,266.24,266.98,265.51,266.71,57529.0,253.3683,254.0726,252.6736,253.8156,57529.0
2020-12-08 09:30:00,267.08,267.65,266.18,266.86,41253.0,254.1677,254.7102,253.3112,253.9584,41253.0
2020-12-08 10:00:00,266.94,267.99,265.73,266.02,37165.0,254.0345,255.0337,252.883,253.159,37165.0
2020-12-08 10:30:00,266.1,267.6,266.1,267.57,29619.0,253.2351,254.6626,253.2351,254.634,29619.0
2020-12-08 11:00:00,267.42,267.77,264.69,265.16,13489.0,254.4913,254.8244,251.8933,252.3406,13489.0
2020-12-08 11:30:00,265.07,266.04,265.0,265.77,10593.0,252.2549,253.178,252.1883,252.9211,10593.0
2020-12-08 12:00:00,265.92,266.34,265.67,266.19,10982.0,253.0638,253.4635,252.8259,253.3208,10982.0
2020-12-08 12:30:00,266.41,267.12,266.27,266.77,29437.0,253.5301,254.2058,253.3969,253.8727,29437.0
2020-12-08 13:00:00,266.77,267.04,266.14,266.5,22488.0,253.8727,254.1297,253.2732,253.6158,22488.0
2020-12-08 13:30:00,266.56,267.94,266.54,267.74,15618.0,253.6729,254.9861,253.6538,254.7958,15618.0
2020-12-08 14:00:00,267.91,268.74,267.67,268.67,8167.0,254.9576,255.7475,254.7292,255.6809,8167.0
2020-12-08 14:30:00,268.6,268.66,267.67,268.2,8216.0,255.6142,255.6713,254.7292,255.2336,8216.0
2020-12-08 15:00:00,268.28,268.38,266.92,266.94,22494.0,255.3097,255.4049,254.0155,254.0345,22494.0
2020-12-08 15:30:00,267.03,267.63,266.51,266.83,55409.0,254.1201,254.6911,253.6253,253.9298,55409.0
2020-12-09 09:30:00,266.61,268.89,264.43,268.89,55468.0,253.7204,255.8902,251.6458,255.8902,55468.0
2020-12-09 10:00:00,268.37,268.37,265.31,266.49,44619.0,255.3954,255.3954,252.4833,253.6063,44619.0
2020-12-09 10:30:00,266.27,266.59,265.46,266.07,24356.0,253.3969,253.7014,252.626,253.2066,24356.0
2020-12-09 11:00:00,266.0,266.1,264.82,265.39,17703.0,253.1399,253.2351,252.017,252.5594,17703.0
2020-12-09 11:30:00,265.18,265.32,264.14,264.76,17530.0,252.3596,252.4928,251.3699,251.9599,17530.0
2020-12-09 12:00:00,264.87,264.91,262.09,262.44,27841.0,252.0646,252.1026,249.419,249.7521,27841.0
2020-12-09 12:30:00,262.49,262.49,259.76,260.78,26660.0,249.7996,249.7996,247.2016,248.1723,26660.0
2020-12-09 13:00:00,260.71,261.52,259.84,260.04,15898.0,248.1057,248.8765,247.2778,247.4681,15898.0
2020-12-09 13:30:00,259.89,260.02,257.6,257.66,34649.0,247.3253,247.449,245.146,245.2031,34649.0
2020-12-09 14:00:00,257.61,259.66,257.37,259.57,31050.0,245.1556,247.1065,244.9272,247.0208,31050.0
2020-12-09 14:30:00,259.5,259.5,257.64,258.36,56935.0,246.9542,246.9542,245.1841,245.8693,56935.0
2020-12-09 15:00:00,258.27,258.55,254.42,254.43,109139.0,245.7837,246.0501,242.1198,242.1293,109139.0
2020-12-09 15:30:00,254.36,256.84,253.84,256.19,167857.0,242.0627,244.4228,241.5678,243.8042,167857.0
2020-12-10 09:30:00,255.15,259.12,253.59,257.86,39872.0,242.8145,246.5926,241.3299,245.3935,39872.0
2020-12-10 10:00:00,257.61,259.12,257.26,258.46,20130.0,245.1556,246.5926,244.8225,245.9645,20130.0
2020-12-10 10:30:00,258.23,258.37,256.7,257.1,36144.0,245.7456,245.8788,244.2896,244.6702,36144.0
2020-12-10 11:00:00,256.94,257.52,256.29,256.95,16208.0,244.518,245.0699,243.8994,244.5275,16208.0
2020-12-10 11:30:00,256.99,257.06,255.77,256.11,20339.0,244.5655,244.6322,243.4045,243.7281,20339.0
2020-12-10 12:00:00,255.73,257.26,255.73,256.51,17821.0,243.3665,244.8225,243.3665,244.1087,17821.0
2020-12-10 12:30:00,256.43,256.91,255.51,255.75,12829.0,244.0326,244.4894,243.1571,243.3855,12829.0
2020-12-10 13:00:00,255.75,256.34,255.75,255.84,18242.0,243.3855,243.947,243.3855,243.4711,18242.0
2020-12-10 13:30:00,255.93,256.03,255.32,255.43,17252.0,243.5568,243.652,242.9763,243.081,17252.0
2020-12-10 14:00:00,255.63,255.78,254.71,255.12,16509.0,243.2713,243.414,242.3958,242.7859,16509.0
2020-12-10 14:30:00,255.01,255.63,254.99,255.0,24793.0,242.6813,243.2713,242.6622,242.6717,24793.0
2020-12-10 15:00:00,255.18,255.9,255.09,255.73,21488.0,242.843,243.5282,242.7574,243.3665,21488.0
2020-12-10 15:30:00,255.79,256.99,255.71,255.97,95552.0,243.4236,244.5655,243.3474,243.5949,95552.0
2020-12-11 09:30:00,253.6,255.46,252.58,254.8,72001.0,241.3394,243.1095,240.3687,242.4814,72001.0
2020-12-11 10:00:00,254.73,257.88,254.07,256.52,163376.0,242.4148,245.4125,241.7867,244.1183,163376.0
2020-12-11 10:30:00,256.41,256.41,253.5,253.89,61170.0,244.0136,244.0136,241.2443,241.6154,61170.0
2020-12-11 11:00:00,254.17,254.55,252.91,253.14,25882.0,241.8819,242.2435,240.6828,240.9017,25882.0
2020-12-11 11:30:00,253.02,253.37,252.26,253.17,28102.0,240.7875,241.1206,240.0642,240.9302,28102.0
2020-12-11 12:00:00,253.34,253.97,253.1,253.91,24670.0,241.092,241.6915,240.8636,241.6344,24670.0
2020-12-11 12:30:00,254.07,254.85,253.6,254.55,35196.0,241.7867,242.529,241.3394,242.2435,35196.0
2020-12-11 13:00:00,254.54,255.23,254.2,254.95,109680.0,242.234,242.8906,241.9104,242.6242,109680.0
2020-12-11 13:30:00,255.27,256.86,255.22,256.34,20119.0,242.9287,244.4418,242.8811,243.947,20119.0
2020-12-11 14:00:00,256.41,256.57,255.81,256.08,13649.0,244.0136,244.1658,243.4426,243.6995,13649.0
2020-12-11 14:30:00,256.2,257.36,256.08,256.7,24266.0,243.8137,244.9176,243.6995,244.2896,24266.0
2020-12-11 15:00:00,256.68,257.15,256.24,256.72,48468.0,244.2705,244.7178,243.8518,244.3086,48468.0
2020-12-11 15:30:00,256.83,257.64,256.46,257.64,79261.0,244.4133,245.1841,244.0612,245.1841,79261.0
2020-12-14 09:30:00,257.47,263.67,257.47,262.82,55984.0,245.0223,250.9226,245.0223,250.1137,55984.0
2020-12-14 10:00:00,263.09,263.87,261.14,261.26,25683.0,250.3706,251.1129,248.5149,248.6291,25683.0
2020-12-14 10:30:00,261.3,261.39,260.21,260.27,28304.0,248.6672,248.7528,247.6299,247.687,28304.0
2020-12-14 11:00:00,260.03,261.17,259.89,260.25,23293.0,247.4586,248.5435,247.3253,247.6679,23293.0
2020-12-14 11:30:00,260.3,260.5,259.81,260.03,32298.0,247.7155,247.9058,247.2492,247.4586,32298.0
2020-12-14 12:00:00,260.11,260.21,259.48,259.68,41909.0,247.5347,247.6299,246.9352,247.1255,41909.0
2020-12-14 12:30:00,259.66,259.97,259.17,259.33,60421.0,247.1065,247.4015,246.6401,246.7924,60421.0
2020-12-14 13:00:00,259.42,259.85,258.34,258.52,28614.0,246.8781,247.2873,245.8503,246.0216,28614.0
2020-12-14 13:30:00,258.52,260.45,258.52,259.87,41382.0,246.0216,247.8583,246.0216,247.3063,41382.0
2020-12-14 14:00:00,259.99,260.73,259.69,260.51,25103.0,247.4205,248.1247,247.135,247.9154,25103.0
2020-12-14 14:30:00,260.31,260.84,259.74,260.57,26986.0,247.725,248.2294,247.1826,247.9725,26986.0
2020-12-14 15:00:00,260.56,261.66,260.48,261.2,33836.0,247.9629,249.0098,247.8868,248.572,33836.0
2020-12-14 15:30:00,261.13,261.32,259.74,260.14,108567.0,248.5054,248.6862,247.1826,247.5632,108567.0
2020-12-15 09:30:00,263.88,264.79,261.96,262.27,67115.0,251.1224,251.9884,249.2953,249.5903,67115.0
2020-12-15 10:00:00,262.1,262.85,261.41,261.65,14976.0,249.4285,250.1422,248.7718,249.0002,14976.0
2020-12-15 10:30:00,261.79,262.65,260.79,261.79,18241.0,249.1335,249.9519,248.1818,249.1335,18241.0
2020-12-15 11:00:00,261.79,261.79,259.87,259.87,6992.0,249.1335,249.1335,247.3063,247.3063,6992.0
2020-12-15 11:30:00,260.49,261.11,259.59,259.99,8496.0,247.8963,248.4864,247.0398,247.4205,8496.0
2020-12-15 12:00:00,260.35,260.97,260.29,260.76,9201.0,247.7631,248.3531,247.706,248.1533,9201.0
2020-12-15 12:30:00,260.84,260.97,260.32,260.58,11965.0,248.2294,248.3531,247.7345,247.982,11965.0
2020-12-15 13:00:00,260.72,260.98,259.96,259.97,7866.0,248.1152,248.3626,247.392,247.4015,7866.0
2020-12-15 13:30:00,260.07,260.99,260.07,260.75,9295.0,247.4966,248.3722,247.4966,248.1438,9295.0
2020-12-15 14:00:00,260.62,261.03,260.04,260.32,17439.0,248.02,248.4102,247.4681,247.7345,17439.0
2020-12-15 14:30:00,260.4,261.05,259.83,261.0,22598.0,247.8107,248.4293,247.2682,248.3817,22598.0
2020-12-15 15:00:00,260.85,261.16,260.25,260.42,17027.0,248.2389,248.5339,247.6679,247.8297,17027.0
2020-12-15 15:30:00,260.26,261.1,259.98,261.09,88824.0,247.6774,248.4768,247.411,248.4673,88824.0
2020-12-16 09:30:00,261.37,261.51,257.75,258.29,39035.0,248.7338,248.867,245.2888,245.8027,39035.0
2020-12-16 10:00:00,258.29,259.98,257.86,259.84,25351.0,245.8027,247.411,245.3935,247.2778,25351.0
2020-12-16 10:30:00,260.02,260.92,259.73,260.14,13604.0,247.449,248.3055,247.1731,247.5632,13604.0
2020-12-16 11:00:00,260.02,260.66,259.86,260.29,17064.0,247.449,248.0581,247.2968,247.706,17064.0
2020-12-16 11:30:00,260.44,260.56,259.85,260.01,12407.0,247.8487,247.9629,247.2873,247.4395,12407.0
2020-12-16 12:00:00,260.06,260.06,258.69,259.19,10848.0,247.4871,247.4871,246.1833,246.6592,10848.0
2020-12-16 12:30:00,259.17,259.66,258.72,259.66,15242.0,246.6401,247.1065,246.2119,247.1065,15242.0
2020-12-16 13:00:00,259.64,259.7,258.89,259.3,16438.0,247.0874,247.1445,246.3737,246.7639,16438.0
2020-12-16 13:30:00,259.37,259.77,259.36,259.6,8331.0,246.8305,247.2111,246.821,247.0494,8331.0
2020-12-16 14:00:00,259.58,259.75,258.82,258.87,13117.0,247.0303,247.1921,246.3071,246.3546,13117.0
2020-12-16 14:30:00,258.92,260.03,258.86,259.64,19650.0,246.4022,247.4586,246.3451,247.0874,19650.0
2020-12-16 15:00:00,259.62,260.48,259.42,260.28,23002.0,247.0684,247.8868,246.8781,247.6965,23002.0
2020-12-16 15:30:00,260.32,260.9,260.01,260.55,48747.0,247.7345,248.2865,247.4395,247.9534,48747.0
2020-12-17 09:30:00,262.88,262.88,260.42,261.58,32772.0,250.1708,250.1708,247.8297,248.9336,32772.0
2020-12-17 10:00:00,261.5,262.77,260.05,262.76,31197.0,248.8575,250.0661,247.4776,250.0566,31197.0
2020-12-17 10:30:00,262.66,263.35,261.38,261.65,23543.0,249.9614,250.6181,248.7433,249.0002,23543.0
2020-12-17 11:00:00,261.45,262.96,261.18,262.39,17950.0,248.8099,250.2469,248.553,249.7045,17950.0
2020-12-17 11:30:00,262.3,262.53,260.37,260.82,38315.0,249.6188,249.8377,247.7821,248.2104,38315.0
2020-12-17 12:00:00,261.25,261.25,259.1,259.71,27416.0,248.6196,248.6196,246.5735,247.154,27416.0
2020-12-17 12:30:00,259.6,260.27,259.33,260.09,18376.0,247.0494,247.687,246.7924,247.5157,18376.0
2020-12-17 13:00:00,259.98,260.21,258.72,258.9,13846.0,247.411,247.6299,246.2119,246.3832,13846.0
2020-12-17 13:30:00,258.92,258.98,258.2,258.2,28272.0,246.4022,246.4593,245.717,245.717,28272.0
2020-12-17 14:00:00,258.15,258.72,258.02,258.31,18975.0,245.6695,246.2119,245.5457,245.8217,18975.0
2020-12-17 14:30:00,258.3,258.51,257.93,258.19,14591.0,245.8122,246.0121,245.4601,245.7075,14591.0
2020-12-17 15:00:00,258.26,258.48,257.71,258.22,70708.0,245.7741,245.9835,245.2507,245.7361,70708.0
2020-12-17 15:30:00,258.1,260.05,257.96,259.68,113720.0,245.6219,247.4776,245.4886,247.1255,113720.0
2020-12-18 09:30:00,258.75,260.0,257.54,258.16,181301.0,246.2404,247.43,245.0889,245.679,181301.0
2020-12-18 10:00:00,257.97,260.13,257.28,259.49,43887.0,245.4982,247.5537,244.8415,246.9447,43887.0
2020-12-18 10:30:00,259.4,259.47,258.43,259.12,19794.0,246.859,246.9256,245.9359,246.5926,19794.0
2020-12-18 11:00:00,259.07,259.68,257.74,258.78,26488.0,246.545,247.1255,245.2793,246.269,26488.0
2020-12-18 11:30:00,258.84,259.2,258.18,258.35,32801.0,246.3261,246.6687,245.698,245.8598,32801.0
2020-12-18 12:00:00,258.35,260.02,258.34,259.62,8627.0,245.8598,247.449,245.8503,247.0684,8627.0
2020-12-18 12:30:00,259.63,259.72,259.08,259.21,7201.0,247.0779,247.1636,246.5545,246.6782,7201.0
2020-12-18 13:00:00,259.32,260.21,259.21,259.79,12096.0,246.7829,247.6299,246.6782,247.2302,12096.0
2020-12-18 13:30:00,259.81,259.81,259.4,259.74,7484.0,247.2492,247.2492,246.859,247.1826,7484.0
2020-12-18 14:00:00,259.77,261.69,259.21,261.13,20197.0,247.2111,249.0383,246.6782,248.5054,20197.0
2020-12-18 14:30:00,261.01,261.53,260.06,260.31,9231.0,248.3912,248.886,247.4871,247.725,9231.0
2020-12-18 15:00:00,260.32,260.52,259.66,260.08,20194.0,247.7345,247.9249,247.1065,247.5061,20194.0
2020-12-18 15:30:00,259.87,262.88,259.37,262.21,341069.0,247.3063,250.1708,246.8305,249.5332,341069.0
2020-12-21 09:30:00,258.72,262.05,258.39,261.28,47394.0,246.2119,249.3809,245.8979,248.6481,47394.0
2020-12-21 10:00:00,261.07,261.38,259.33,260.89,48927.0,248.4483,248.7433,246.7924,248.277,48927.0
2020-12-21 10:30:00,260.9,260.9,258.0,258.43,24100.0,248.2865,248.2865,245.5267,245.9359,24100.0
2020-12-21 11:00:00,258.45,259.07,258.08,258.81,11627.0,245.955,246.545,245.6028,246.2975,11627.0
2020-12-21 11:30:00,258.98,260.51,258.9,260.3,22463.0,246.4593,247.9154,246.3832,247.7155,22463.0
2020-12-21 12:00:00,260.31,260.91,259.52,260.77,34852.0,247.725,248.296,246.9732,248.1628,34852.0
2020-12-21 12:30:00,260.79,261.17,260.33,260.62,27748.0,248.1818,248.5435,247.7441,248.02,27748.0
2020-12-21 13:00:00,260.7,261.2,260.18,260.69,36176.0,248.0962,248.572,247.6013,248.0867,36176.0
2020-12-21 13:30:00,260.67,261.12,260.56,260.9,17155.0,248.0676,248.4959,247.9629,248.2865,17155.0
2020-12-21 14:00:00,260.85,261.2,260.55,260.89,21410.0,248.2389,248.572,247.9534,248.277,21410.0
2020-12-21 14:30:00,260.9,261.04,260.17,260.23,21628.0,248.2865,248.4197,247.5918,247.6489,21628.0
2020-12-21 15:00:00,260.29,260.41,259.47,259.47,38059.0,247.706,247.8202,246.9256,246.9256,38059.0
2020-12-21 15:30:00,259.59,260.96,258.79,260.83,90558.0,247.0398,248.3436,246.2785,248.2199,90558.0
2020-12-22 09:30:00,259.94,261.0,258.16,258.6,59090.0,247.3729,248.3817,245.679,246.0977,59090.0
2020-12-22 10:00:00,258.41,259.45,257.58,259.07,28638.0,245.9169,246.9066,245.127,246.545,28638.0
2020-12-22 10:30:00,258.95,259.41,257.93,258.4,8528.0,246.4308,246.8685,245.4601,245.9074,8528.0
2020-12-22 11:00:00,258.44,260.14,257.93,259.17,15484.0,245.9454,247.5632,245.4601,246.6401,15484.0
2020-12-22 11:30:00,259.03,259.04,256.64,257.2,26854.0,246.5069,246.5164,244.2325,244.7654,26854.0
2020-12-22 12:00:00,257.08,257.32,256.26,256.7,29489.0,244.6512,244.8796,243.8708,244.2896,29489.0
2020-12-22 12:30:00,256.95,257.82,256.95,257.82,16859.0,244.5275,245.3554,244.5275,245.3554,16859.0
2020-12-22 13:00:00,257.73,260.27,257.61,259.69,56927.0,245.2698,247.687,245.1556,247.135,56927.0
2020-12-22 13:30:00,259.6,259.62,258.89,259.06,11611.0,247.0494,247.0684,246.3737,246.5355,11611.0
2020-12-22 14:00:00,259.05,259.32,258.9,258.9,14388.0,246.5259,246.7829,246.3832,246.3832,14388.0
2020-12-22 14:30:00,258.9,259.07,258.14,258.64,16785.0,246.3832,246.545,245.6599,246.1358,16785.0
2020-12-22 15:00:00,258.63,258.76,256.85,256.88,47828.0,246.1263,246.25,244.4323,244.4609,47828.0
2020-12-22 15:30:00,256.94,257.77,256.68,257.59,73417.0,244.518,245.3078,244.2705,245.1365,73417.0
2020-12-23 09:30:00,258.09,258.59,255.04,255.74,60817.0,245.6124,246.0882,242.7098,243.376,60817.0
2020-12-23 10:00:00,255.89,256.1,253.87,253.98,55396.0,243.5187,243.7186,241.5964,241.7011,55396.0
2020-12-23 10:30:00,254.04,255.74,254.02,255.74,19500.0,241.7582,243.376,241.7391,243.376,19500.0
2020-12-23 11:00:00,255.65,256.36,254.62,254.71,15971.0,243.2903,243.966,242.3101,242.3958,15971.0
2020-12-23 11:30:00,254.87,256.24,254.79,256.07,22041.0,242.548,243.8518,242.4719,243.69,22041.0
2020-12-23 12:00:00,256.13,257.09,255.5,255.66,42698.0,243.7471,244.6607,243.1476,243.2998,42698.0
2020-12-23 12:30:00,255.66,256.62,255.6,256.18,23048.0,243.2998,244.2134,243.2427,243.7947,23048.0
2020-12-23 13:00:00,256.05,256.13,255.34,255.48,6872.0,243.671,243.7471,242.9953,243.1285,6872.0
2020-12-23 13:30:00,255.59,255.69,255.37,255.41,11452.0,243.2332,243.3284,243.0239,243.0619,11452.0
2020-12-23 14:00:00,255.43,255.57,254.88,255.24,16263.0,243.081,243.2142,242.5575,242.9001,16263.0
2020-12-23 14:30:00,255.24,255.46,254.33,254.49,19737.0,242.9001,243.1095,242.0341,242.1864,19737.0
2020-12-23 15:00:00,254.53,255.1,254.44,254.75,23112.0,242.2245,242.7669,242.1388,242.4338,23112.0
2020-12-23 15:30:00,254.81,255.11,252.52,252.6,82479.0,242.4909,242.7764,240.3116,240.3878,82479.0
2020-12-24 09:30:00,254.89,256.58,253.97,256.55,33224.0,242.5671,244.1754,241.6915,244.1468,33224.0
2020-12-24 10:00:00,256.57,257.9,255.87,257.57,24598.0,244.1658,245.4315,243.4997,245.1175,24598.0
2020-12-24 10:30:00,257.67,258.35,256.95,257.06,25901.0,245.2127,245.8598,244.5275,244.6322,25901.0
2020-12-24 11:00:00,257.02,257.44,255.39,255.49,16611.0,244.5941,244.9938,243.0429,243.1381,16611.0
2020-12-24 11:30:00,255.48,256.24,255.44,256.03,24930.0,243.1285,243.8518,243.0905,243.652,24930.0
2020-12-24 12:00:00,256.04,257.83,255.83,257.73,26523.0,243.6615,245.3649,243.4616,245.2698,26523.0
2020-12-24 12:30:00,257.63,259.08,257.36,259.08,55703.0,245.1746,246.5545,244.9176,246.5545,55703.0
2020-12-28 09:30:00,260.79,261.5,258.76,261.19,49984.0,248.1818,248.8575,246.25,248.5625,49984.0
2020-12-28 10:00:00,261.0,261.14,257.53,257.78,32030.0,248.3817,248.5149,245.0794,245.3173,32030.0
2020-12-28 10:30:00,257.87,258.68,257.46,258.68,16039.0,245.403,246.1738,245.0128,246.1738,16039.0
2020-12-28 11:00:00,258.6,259.38,257.92,259.19,13214.0,246.0977,246.84,245.4506,246.6592,13214.0
2020-12-28 11:30:00,259.06,259.23,257.52,257.87,6749.0,246.5355,246.6972,245.0699,245.403,6749.0
2020-12-28 12:00:00,257.71,258.47,257.51,258.31,10723.0,245.2507,245.974,245.0604,245.8217,10723.0
2020-12-28 12:30:00,258.2,258.94,258.0,258.18,10913.0,245.717,246.4213,245.5267,245.698,10913.0
2020-12-28 13:00:00,258.13,258.45,258.0,258.38,8183.0,245.6504,245.955,245.5267,245.8883,8183.0
2020-12-28 13:30:00,258.36,258.58,258.0,258.15,10087.0,245.8693,246.0787,245.5267,245.6695,10087.0
2020-12-28 14:00:00,258.13,258.2,257.46,257.52,11606.0,245.6504,245.717,245.0128,245.0699,11606.0
2020-12-28 14:30:00,257.64,258.07,257.52,258.0,19172.0,245.1841,245.5933,245.0699,245.5267,19172.0
2020-12-28 15:00:00,257.94,258.38,257.8,257.94,14783.0,245.4696,245.8883,245.3364,245.4696,14783.0
2020-12-28 15:30:00,257.82,257.91,257.21,257.78,21917.0,245.3554,245.4411,244.7749,245.3173,21917.0
2020-12-29 09:30:00,257.32,258.76,253.57,254.3,30762.0,244.8796,246.25,241.3109,242.0056,30762.0
2020-12-29 10:00:00,254.1,254.89,252.02,253.13,27726.0,241.8153,242.5671,239.8358,240.8922,27726.0
2020-12-29 10:30:00,253.06,254.76,252.91,254.59,20418.0,240.8255,242.4433,240.6828,242.2816,20418.0
2020-12-29 11:00:00,254.58,255.25,254.35,255.12,15114.0,242.2721,242.9097,242.0532,242.7859,15114.0
2020-12-29 11:30:00,255.04,255.47,254.18,254.59,24007.0,242.7098,243.119,241.8914,242.2816,24007.0
2020-12-29 12:00:00,254.35,254.39,252.61,253.41,13108.0,242.0532,242.0912,240.3973,241.1586,13108.0
2020-12-29 12:30:00,253.61,253.96,253.16,253.3,9460.0,241.3489,241.682,240.9207,241.0539,9460.0
2020-12-29 13:00:00,253.64,254.4,253.38,254.4,12399.0,241.3775,242.1008,241.1301,242.1008,12399.0
2020-12-29 13:30:00,254.35,254.85,254.02,254.66,14174.0,242.0532,242.529,241.7391,242.3482,14174.0
2020-12-29 14:00:00,254.81,254.87,253.32,253.36,17052.0,242.4909,242.548,241.073,241.111,17052.0
2020-12-29 14:30:00,253.32,253.98,252.85,253.36,15672.0,241.073,241.7011,240.6257,241.111,15672.0
2020-12-29 15:00:00,253.35,254.82,253.12,254.78,17751.0,241.1015,242.5004,240.8826,242.4624,17751.0
2020-12-29 15:30:00,254.78,255.27,253.73,254.4,54837.0,242.4624,242.9287,241.4631,242.1008,54837.0
2020-12-30 09:30:00,256.99,261.0,255.2,260.97,68281.0,244.5655,248.3817,242.8621,248.3531,68281.0
2020-12-30 10:00:00,260.91,262.37,260.0,262.07,23968.0,248.296,249.6854,247.43,249.3999,23968.0
2020-12-30 10:30:00,262.09,262.17,260.24,260.56,29277.0,249.419,249.4951,247.6584,247.9629,29277.0
2020-12-30 11:00:00,260.51,261.89,260.51,260.56,33920.0,247.9154,249.2286,247.9154,247.9629,33920.0
2020-12-30 11:30:00,260.77,261.1,260.0,260.59,39633.0,248.1628,248.4768,247.43,247.9915,39633.0
2020-12-30 12:00:00,260.5,260.5,259.46,259.59,15137.0,247.9058,247.9058,246.9161,247.0398,15137.0
2020-12-30 12:30:00,259.74,260.79,259.74,260.79,12416.0,247.1826,248.1818,247.1826,248.1818,12416.0
2020-12-30 13:00:00,261.0,261.18,260.6,260.73,12705.0,248.3817,248.553,248.001,248.1247,12705.0
2020-12-30 13:30:00,260.61,260.72,260.15,260.35,6755.0,248.0105,248.1152,247.5728,247.7631,6755.0
2020-12-30 14:00:00,260.24,260.51,260.1,260.35,9094.0,247.6584,247.9154,247.5252,247.7631,9094.0
2020-12-30 14:30:00,260.26,260.72,260.19,260.45,8417.0,247.6774,248.1152,247.6108,247.8583,8417.0
2020-12-30 15:00:00,260.58,260.58,259.78,260.26,11861.0,247.982,247.982,247.2207,247.6774,11861.0
2020-12-30 15:30:00,260.22,260.77,260.01,260.15,57254.0,247.6394,248.1628,247.4395,247.5728,57254.0
2020-12-31 09:30:00,258.07,259.99,256.23,256.99,52048.0,245.5933,247.4205,243.8423,244.5655,52048.0
2020-12-31 10:00:00,257.27,257.39,255.55,257.06,19414.0,244.832,244.9462,243.1952,244.6322,19414.0
2020-12-31 10:30:00,257.33,259.39,257.32,258.86,18011.0,244.8891,246.8495,244.8796,246.3451,18011.0
2020-12-31 11:00:00,258.84,259.0,258.2,258.96,17884.0,246.3261,246.4784,245.717,246.4403,17884.0
2020-12-31 11:30:00,258.59,258.6,256.57,256.98,19030.0,246.0882,246.0977,244.1658,244.556,19030.0
2020-12-31 12:00:00,256.94,257.78,256.44,257.61,56068.0,244.518,245.3173,244.0421,245.1556,56068.0
2020-12-31 12:30:00,257.5,258.31,257.19,257.83,9785.0,245.0509,245.8217,244.7559,245.3649,9785.0
2020-12-31 13:00:00,257.78,258.01,257.27,257.55,10416.0,245.3173,245.5362,244.832,245.0985,10416.0
2020-12-31 13:30:00,257.66,258.24,257.33,258.17,19054.0,245.2031,245.7551,244.8891,245.6885,19054.0
2020-12-31 14:00:00,258.17,258.74,257.88,258.44,69702.0,245.6885,246.2309,245.4125,245.9454,69702.0
2020-12-31 14:30:00,258.53,258.9,258.31,258.6,11247.0,246.0311,246.3832,245.8217,246.0977,11247.0
2020-12-31 15:00:00,258.43,259.34,258.43,259.06,10657.0,245.9359,246.8019,245.9359,246.5355,10657.0
2020-12-31 15:30:00,258.92,259.33,258.16,259.13,74836.0,246.4022,246.7924,245.679,246.6021,74836.0
2021-01-04 09:30:00,262.03,270.28,261.48,267.73,108127.0,249.3619,257.213,248.8385,254.7863,108127.0
2021-01-04 10:00:00,267.82,269.74,266.85,268.97,52707.0,254.8719,256.6991,253.9488,255.9664,52707.0
2021-01-04 10:30:00,268.8,269.07,263.5,263.76,46014.0,255.8046,256.0615,250.7608,251.0082,46014.0
2021-01-04 11:00:00,263.47,264.05,262.22,263.25,47566.0,250.7323,251.2842,249.5427,250.5229,47566.0
2021-01-04 11:30:00,263.28,263.66,260.91,260.92,48092.0,250.5514,250.9131,248.296,248.3055,48092.0
2021-01-04 12:00:00,260.84,261.21,257.7,259.07,32771.0,248.2294,248.5815,245.2412,246.545,32771.0
2021-01-04 12:30:00,258.95,259.91,258.03,259.64,21547.0,246.4308,247.3444,245.5553,247.0874,21547.0
2021-01-04 13:00:00,259.59,260.64,259.48,260.62,20848.0,247.0398,248.0391,246.9352,248.02,20848.0
2021-01-04 13:30:00,260.83,260.9,259.97,260.7,13930.0,248.2199,248.2865,247.4015,248.0962,13930.0
2021-01-04 14:00:00,260.7,260.77,259.73,260.02,27999.0,248.0962,248.1628,247.1731,247.449,27999.0
2021-01-04 14:30:00,260.14,260.28,258.2,259.73,31807.0,247.5632,247.6965,245.717,247.1731,31807.0
2021-01-04 15:00:00,259.87,260.04,258.85,259.58,49633.0,247.3063,247.4681,246.3356,247.0303,49633.0
2021-01-04 15:30:00,259.91,261.14,259.44,260.35,89777.0,247.3444,248.5149,246.8971,247.7631,89777.0
2021-01-05 09:30:00,260.19,265.95,258.96,264.98,54508.0,247.6108,253.0924,246.4403,252.1693,54508.0
2021-01-05 10:00:00,265.38,266.32,263.9,264.89,61649.0,252.5499,253.4445,251.1415,252.0836,61649.0
2021-01-05 10:30:00,265.0,265.01,262.63,262.72,19479.0,252.1883,252.1978,249.9329,250.0185,19479.0
2021-01-05 11:00:00,262.5,263.63,262.18,263.63,21517.0,249.8092,250.8845,249.5046,250.8845,21517.0
2021-01-05 11:30:00,263.59,263.59,261.86,262.74,24235.0,250.8465,250.8465,249.2001,250.0375,24235.0
2021-01-05 12:00:00,262.71,264.2,262.7,262.78,52895.0,250.009,251.427,249.9995,250.0756,52895.0
2021-01-05 12:30:00,262.85,263.11,262.21,263.07,11532.0,250.1422,250.3897,249.5332,250.3516,11532.0
2021-01-05 13:00:00,263.23,263.84,263.23,263.61,8179.0,250.5039,251.0844,250.5039,250.8655,8179.0
2021-01-05 13:30:00,263.69,263.83,262.87,263.1,16806.0,250.9416,251.0749,250.1613,250.3801,16806.0
2021-01-05 14:00:00,263.16,263.86,263.16,263.32,29928.0,250.4372,251.1034,250.4372,250.5895,29928.0
2021-01-05 14:30:00,263.31,264.06,263.23,263.58,15581.0,250.58,251.2937,250.5039,250.8369,15581.0
2021-01-05 15:00:00,263.59,263.95,263.32,263.34,21593.0,250.8465,251.189,250.5895,250.6085,21593.0
2021-01-05 15:30:00,263.36,265.92,263.34,265.67,123451.0,250.6276,253.0638,250.6085,252.8259,123451.0
2021-01-06 09:30:00,262.45,266.83,261.81,264.13,41617.0,249.7616,253.9298,249.1525,251.3603,41617.0
2021-01-06 10:00:00,263.98,266.21,262.2,266.07,21298.0,251.2176,253.3398,249.5237,253.2066,21298.0
2021-01-06 10:30:00,266.16,267.4,266.03,266.7,28699.0,253.2922,254.4723,253.1685,253.8061,28699.0
2021-01-06 11:00:00,266.59,266.99,265.03,266.17,40317.0,253.7014,254.0821,252.2168,253.3017,40317.0
2021-01-06 11:30:00,266.29,266.98,265.39,266.49,48693.0,253.4159,254.0726,252.5594,253.6063,48693.0
2021-01-06 12:00:00,266.54,268.11,266.54,267.96,13453.0,253.6538,255.1479,253.6538,255.0052,13453.0
2021-01-06 12:30:00,267.96,267.96,266.93,267.5,9016.0,255.0052,255.0052,254.025,254.5674,9016.0
2021-01-06 13:00:00,267.5,267.67,265.99,265.99,10680.0,254.5674,254.7292,253.1304,253.1304,10680.0
2021-01-06 13:30:00,265.95,270.94,265.95,269.26,39883.0,253.0924,257.8411,253.0924,256.2423,39883.0
2021-01-06 14:00:00,269.17,269.72,266.62,266.62,13424.0,256.1567,256.6801,253.73,253.73,13424.0
2021-01-06 14:30:00,266.55,267.75,265.53,266.69,16389.0,253.6633,254.8053,252.6927,253.7966,16389.0
2021-01-06 15:00:00,266.51,266.9,264.83,266.54,20889.0,253.6253,253.9964,252.0265,253.6538,20889.0
2021-01-06 15:30:00,266.97,266.97,264.62,265.22,58057.0,254.063,254.063,251.8267,252.3976,58057.0
2021-01-07 09:30:00,268.69,272.26,268.35,271.68,42274.0,255.6999,259.0973,255.3763,258.5453,42274.0
2021-01-07 10:00:00,271.72,273.2,271.06,272.71,30746.0,258.5834,259.9918,257.9553,259.5255,30746.0
2021-01-07 10:30:00,272.91,274.03,272.65,273.82,22986.0,259.7159,260.7817,259.4684,260.5819,22986.0
2021-01-07 11:00:00,274.02,275.0,273.47,274.09,20753.0,260.7722,261.7048,260.2488,260.8388,20753.0
2021-01-07 11:30:00,274.05,274.53,273.25,273.37,17632.0,260.8008,261.2575,260.0394,260.1536,17632.0
2021-01-07 12:00:00,273.59,274.25,272.82,274.03,39758.0,260.363,260.9911,259.6302,260.7817,39758.0
2021-01-07 12:30:00,274.08,277.0,274.05,276.63,40106.0,260.8293,263.6081,260.8008,263.256,40106.0
2021-01-07 13:00:00,276.66,276.81,275.55,275.78,20151.0,263.2846,263.4273,262.2282,262.4471,20151.0
2021-01-07 13:30:00,275.67,276.79,275.52,275.72,41648.0,262.3424,263.4083,262.1997,262.39,41648.0
2021-01-07 14:00:00,275.8,276.18,275.44,276.18,27802.0,262.4661,262.8278,262.1236,262.8278,27802.0
2021-01-07 14:30:00,276.14,276.45,275.92,276.19,19695.0,262.7897,263.0847,262.5803,262.8373,19695.0
2021-01-07 15:00:00,276.0,277.95,276.0,277.29,32510.0,262.6565,264.5122,262.6565,263.8841,32510.0
2021-01-07 15:30:00,277.39,279.35,277.02,278.19,102067.0,263.9793,265.8445,263.6272,264.7406,102067.0
2021-01-08 09:30:00,282.16,286.21,280.54,285.12,107494.0,268.5187,272.3729,266.977,271.3356,107494.0
2021-01-08 10:00:00,285.55,287.34,283.15,283.47,69951.0,271.7448,273.4482,269.4608,269.7653,69951.0
2021-01-08 10:30:00,283.4,285.67,283.16,284.0,56662.0,269.6987,271.859,269.4703,270.2697,56662.0
2021-01-08 11:00:00,284.22,284.36,282.47,284.07,34852.0,270.4791,270.6123,268.8137,270.3363,34852.0
2021-01-08 11:30:00,284.0,284.23,283.13,283.65,32031.0,270.2697,270.4886,269.4418,269.9366,32031.0
2021-01-08 12:00:00,283.73,284.03,282.89,283.72,20283.0,270.0128,270.2983,269.2134,270.0032,20283.0
2021-01-08 12:30:00,283.63,284.45,282.36,282.59,16871.0,269.9176,270.698,268.709,268.9279,16871.0
2021-01-08 13:00:00,282.63,282.86,280.52,281.73,53145.0,268.9659,269.1848,266.958,268.1095,53145.0
2021-01-08 13:30:00,281.6,281.62,279.56,281.11,45942.0,267.9857,268.0048,266.0444,267.5194,45942.0
2021-01-08 14:00:00,281.27,282.28,281.03,281.59,19170.0,267.6717,268.6329,267.4433,267.9762,19170.0
2021-01-08 14:30:00,281.66,283.2,281.25,282.99,13992.0,268.0428,269.5084,267.6527,269.3085,13992.0
2021-01-08 15:00:00,282.81,283.64,282.34,283.29,26785.0,269.1372,269.9271,268.69,269.594,26785.0
2021-01-08 15:30:00,283.23,283.82,282.5,283.18,85927.0,269.5369,270.0984,268.8422,269.4894,85927.0
2021-01-11 09:30:00,280.97,283.33,278.01,282.97,47595.0,267.3862,269.6321,264.5693,269.2895,47595.0
2021-01-11 10:00:00,283.77,286.12,283.08,285.99,42383.0,270.0508,272.2872,269.3942,272.1635,42383.0
2021-01-11 10:30:00,286.0,287.23,285.71,287.08,35829.0,272.173,273.3436,271.897,273.2008,35829.0
2021-01-11 11:00:00,287.02,287.17,285.04,286.67,20591.0,273.1437,273.2865,271.2594,272.8106,20591.0
2021-01-11 11:30:00,286.58,287.69,286.58,287.67,15418.0,272.725,273.7813,272.725,273.7623,15418.0
2021-01-11 12:00:00,287.73,289.85,287.31,289.27,61592.0,273.8194,275.8369,273.4197,275.2849,61592.0
2021-01-11 12:30:00,289.17,289.89,289.08,289.6,23455.0,275.1898,275.875,275.1041,275.599,23455.0
2021-01-11 13:00:00,289.65,290.79,289.56,290.12,43063.0,275.6466,276.7314,275.5609,276.0938,43063.0
2021-01-11 13:30:00,290.2,290.85,289.47,289.53,25119.0,276.17,276.7885,275.4753,275.5324,25119.0
2021-01-11 14:00:00,289.5,290.03,288.99,289.73,27484.0,275.5038,276.0082,275.0185,275.7227,27484.0
2021-01-11 14:30:00,289.74,290.0,288.8,289.58,40635.0,275.7322,275.9796,274.8376,275.5799,40635.0
2021-01-11 15:00:00,289.42,289.68,288.73,288.97,78728.0,275.4277,275.6751,274.771,274.9994,78728.0
2021-01-11 15:30:00,288.81,290.77,288.81,289.15,127668.0,274.8472,276.7124,274.8472,275.1707,127668.0
2021-01-12 09:30:00,288.95,293.53,287.0,288.88,117661.0,274.9804,279.339,273.1247,274.9138,117661.0
2021-01-12 10:00:00,289.0,291.91,288.32,290.83,80622.0,275.028,277.7973,274.3809,276.7695,80622.0
2021-01-12 10:30:00,290.83,291.94,289.94,290.29,47224.0,276.7695,277.8258,275.9225,276.2556,47224.0
2021-01-12 11:00:00,290.54,292.72,290.42,292.21,18856.0,276.4935,278.5681,276.3793,278.0828,18856.0
2021-01-12 11:30:00,292.4,292.8,291.69,292.49,48576.0,278.2636,278.6443,277.5879,278.3493,48576.0
2021-01-12 12:00:00,292.73,292.88,290.66,292.24,57343.0,278.5776,278.7204,276.6077,278.1113,57343.0
2021-01-12 12:30:00,292.24,294.03,291.26,293.94,38677.0,278.1113,279.8148,277.1787,279.7291,38677.0
2021-01-12 13:00:00,294.03,295.71,293.63,295.65,44045.0,279.8148,281.4136,279.4341,281.3565,44045.0
2021-01-12 13:30:00,295.45,296.3,294.0,294.0,53121.0,281.1661,281.9751,279.7862,279.7862,53121.0
2021-01-12 14:00:00,294.21,294.4,291.04,291.31,67516.0,279.9861,280.1669,276.9694,277.2263,67516.0
2021-01-12 14:30:00,291.47,292.72,289.89,291.15,38820.0,277.3786,278.5681,275.875,277.074,38820.0
2021-01-12 15:00:00,290.94,291.52,290.46,290.47,50144.0,276.8742,277.4261,276.4174,276.4269,50144.0
2021-01-12 15:30:00,290.47,291.58,290.44,291.0,149022.0,276.4269,277.4832,276.3984,276.9313,149022.0
2021-01-13 09:30:00,288.78,290.0,285.16,289.08,63424.0,274.8186,275.9796,271.3736,275.1041,63424.0
2021-01-13 10:00:00,288.96,291.41,288.28,291.15,42856.0,274.9899,277.3215,274.3428,277.074,42856.0
2021-01-13 10:30:00,290.97,292.9,290.8,292.76,33711.0,276.9027,278.7394,276.741,278.6062,33711.0
2021-01-13 11:00:00,292.65,293.04,291.55,292.94,22336.0,278.5015,278.8727,277.4547,278.7775,22336.0
2021-01-13 11:30:00,292.89,293.52,291.45,291.55,15805.0,278.7299,279.3295,277.3595,277.4547,15805.0
2021-01-13 12:00:00,291.49,291.71,290.13,290.67,44236.0,277.3976,277.607,276.1033,276.6172,44236.0
2021-01-13 12:30:00,290.71,291.62,289.95,291.57,17417.0,276.6553,277.5213,275.9321,277.4737,17417.0
2021-01-13 13:00:00,291.57,292.16,290.92,291.94,10210.0,277.4737,278.0352,276.8552,277.8258,10210.0
2021-01-13 13:30:00,291.79,292.21,291.54,291.88,12581.0,277.6831,278.0828,277.4452,277.7687,12581.0
2021-01-13 14:00:00,291.82,292.2,290.81,291.76,12857.0,277.7116,278.0733,276.7505,277.6545,12857.0
2021-01-13 14:30:00,291.73,291.73,290.11,290.19,78343.0,277.626,277.626,276.0843,276.1604,78343.0
2021-01-13 15:00:00,290.25,290.37,288.41,288.41,27638.0,276.2175,276.3317,274.4665,274.4665,27638.0
2021-01-13 15:30:00,288.41,290.23,288.4,290.1,132318.0,274.4665,276.1985,274.457,276.0748,132318.0
2021-01-14 09:30:00,302.0,314.0,301.91,312.87,396190.0,287.3995,298.8193,287.3138,297.744,396190.0
2021-01-14 10:00:00,312.18,314.32,311.78,313.58,60553.0,297.0873,299.1239,296.7067,298.4196,60553.0
2021-01-14 10:30:00,313.57,315.66,312.12,314.0,147538.0,298.4101,300.3991,297.0302,298.8193,147538.0
2021-01-14 11:00:00,313.99,315.4,312.46,313.75,49528.0,298.8098,300.1516,297.3538,298.5814,49528.0
2021-01-14 11:30:00,313.82,315.87,313.82,314.56,64079.0,298.648,300.5989,298.648,299.3523,64079.0
2021-01-14 12:00:00,314.57,315.53,314.08,314.44,44580.0,299.3618,300.2754,298.8955,299.2381,44580.0
2021-01-14 12:30:00,314.49,314.62,312.61,312.87,48361.0,299.2856,299.4094,297.4965,297.744,48361.0
2021-01-14 13:00:00,312.88,313.19,312.13,312.73,45566.0,297.7535,298.0485,297.0397,297.6107,45566.0
2021-01-14 13:30:00,312.73,313.18,311.35,311.41,69876.0,297.6107,298.039,296.2974,296.3545,69876.0
2021-01-14 14:00:00,311.14,312.59,310.76,311.0,65040.0,296.0976,297.4775,295.736,295.9644,65040.0
2021-01-14 14:30:00,311.02,311.39,309.38,309.45,88922.0,295.9834,296.3355,294.4227,294.4893,88922.0
2021-01-14 15:00:00,309.56,309.6,305.76,306.24,96615.0,294.594,294.6321,290.9777,291.4345,96615.0
2021-01-14 15:30:00,306.36,307.55,303.17,303.7,320157.0,291.5487,292.6812,288.5129,289.0173,320157.0
2021-01-15 09:30:00,303.49,304.81,296.0,303.49,156092.0,288.8174,290.0736,281.6896,288.8174,156092.0
2021-01-15 10:00:00,303.85,304.11,299.17,300.93,73935.0,289.16,289.4075,284.7063,286.3812,73935.0
2021-01-15 10:30:00,301.25,303.72,300.83,301.75,56133.0,286.6857,289.0363,286.286,287.1616,56133.0
2021-01-15 11:00:00,301.78,303.53,300.63,302.8,41773.0,287.1901,288.8555,286.0957,288.1608,41773.0
2021-01-15 11:30:00,303.19,303.53,301.54,301.64,35957.0,288.5319,288.8555,286.9617,287.0569,35957.0
2021-01-15 12:00:00,302.09,302.65,300.45,300.61,24613.0,287.4851,288.0181,285.9244,286.0767,24613.0
2021-01-15 12:30:00,300.69,303.06,300.3,302.18,22251.0,286.1528,288.4082,285.7817,287.5708,22251.0
2021-01-15 13:00:00,302.06,303.08,301.48,302.09,35964.0,287.4566,288.4273,286.9046,287.4851,35964.0
2021-01-15 13:30:00,302.07,303.09,301.7,303.09,23933.0,287.4661,288.4368,287.114,288.4368,23933.0
2021-01-15 14:00:00,303.07,303.91,302.07,302.71,25649.0,288.4178,289.2171,287.4661,288.0752,25649.0
2021-01-15 14:30:00,302.77,304.13,302.52,303.45,35918.0,288.1323,289.4265,287.8943,288.7794,35918.0
2021-01-15 15:00:00,303.65,304.35,302.81,303.43,35649.0,288.9697,289.6359,288.1703,288.7603,35649.0
2021-01-15 15:30:00,303.47,304.78,302.6,304.13,184863.0,288.7984,290.0451,287.9705,289.4265,184863.0
2021-01-19 09:30:00,307.84,312.85,307.84,309.24,93312.0,292.9571,297.7249,292.9571,294.2895,93312.0
2021-01-19 10:00:00,309.24,310.95,308.3,309.19,26799.0,294.2895,295.9168,293.3949,294.2419,26799.0
2021-01-19 10:30:00,309.78,310.65,308.85,309.51,27761.0,294.8033,295.6313,293.9183,294.5464,27761.0
2021-01-19 11:00:00,309.8,310.07,309.09,309.58,22668.0,294.8224,295.0793,294.1467,294.613,22668.0
2021-01-19 11:30:00,309.85,310.4,308.42,309.24,22292.0,294.87,295.3934,293.5091,294.2895,22292.0
2021-01-19 12:00:00,309.5,309.82,308.25,309.05,25205.0,294.5369,294.8414,293.3473,294.1086,25205.0
2021-01-19 12:30:00,309.36,310.68,309.36,310.68,29127.0,294.4037,295.6598,294.4037,295.6598,29127.0
2021-01-19 13:00:00,310.85,312.72,310.75,312.37,27238.0,295.8216,297.6012,295.7265,297.2681,27238.0
2021-01-19 13:30:00,312.44,313.94,311.87,313.82,31934.0,297.3347,298.7622,296.7923,298.648,31934.0
2021-01-19 14:00:00,313.96,315.38,313.44,314.71,34913.0,298.7813,300.1326,298.2864,299.495,34913.0
2021-01-19 14:30:00,314.91,316.37,314.49,316.13,33575.0,299.6853,301.0747,299.2856,300.8464,33575.0
2021-01-19 15:00:00,316.11,316.8,313.08,313.15,54615.0,300.8273,301.484,297.9438,298.0104,54615.0
2021-01-19 15:30:00,313.27,315.08,313.19,314.07,161175.0,298.1246,299.8471,298.0485,298.8859,161175.0
2021-01-20 09:30:00,316.92,317.6,309.31,312.2,119258.0,301.5982,302.2453,294.3561,297.1064,119258.0
2021-01-20 10:00:00,312.63,313.08,310.32,310.89,47791.0,297.5156,297.9438,295.3172,295.8597,47791.0
2021-01-20 10:30:00,311.19,311.23,308.45,309.18,24219.0,296.1452,296.1832,293.5376,294.2324,24219.0
2021-01-20 11:00:00,309.6,309.63,306.32,307.03,28723.0,294.6321,294.6606,291.5106,292.1863,28723.0
2021-01-20 11:30:00,307.02,307.04,304.91,305.5,31646.0,292.1768,292.1958,290.1688,290.7303,31646.0
2021-01-20 12:00:00,305.5,306.16,305.1,305.32,15180.0,290.7303,291.3584,290.3496,290.559,15180.0
2021-01-20 12:30:00,305.37,305.57,304.22,304.87,22397.0,290.6066,290.7969,289.5122,290.1307,22397.0
2021-01-20 13:00:00,304.87,305.28,303.74,303.74,27655.0,290.1307,290.5209,289.0554,289.0554,27655.0
2021-01-20 13:30:00,303.91,304.38,303.1,303.79,20796.0,289.2171,289.6644,288.4463,289.1029,20796.0
2021-01-20 14:00:00,303.63,303.93,302.25,303.75,21924.0,288.9507,289.2362,287.6374,289.0649,21924.0
2021-01-20 14:30:00,303.9,304.66,303.77,304.3,27061.0,289.2076,289.9309,289.0839,289.5883,27061.0
2021-01-20 15:00:00,304.24,305.04,303.73,303.88,41883.0,289.5312,290.2925,289.0458,289.1886,41883.0
2021-01-20 15:30:00,303.81,305.28,303.73,304.32,127776.0,289.122,290.5209,289.0458,289.6073,127776.0
2021-01-21 09:30:00,307.96,308.9,303.08,303.28,106945.0,293.0713,293.9659,288.4273,288.6176,106945.0
2021-01-21 10:00:00,303.04,305.42,302.21,304.87,39013.0,288.3892,290.6541,287.5993,290.1307,39013.0
2021-01-21 10:30:00,305.04,306.32,304.67,305.47,24128.0,290.2925,291.5106,289.9404,290.7017,24128.0
2021-01-21 11:00:00,305.22,305.34,303.94,304.07,22030.0,290.4638,290.578,289.2457,289.3694,22030.0
2021-01-21 11:30:00,304.15,304.26,302.7,302.82,18267.0,289.4455,289.5502,288.0656,288.1798,18267.0
2021-01-21 12:00:00,302.92,303.52,301.21,301.92,27875.0,288.275,288.846,286.6477,287.3233,27875.0
2021-01-21 12:30:00,301.92,302.41,300.43,300.6,27437.0,287.3233,287.7897,285.9054,286.0672,27437.0
2021-01-21 13:00:00,300.72,301.96,300.59,301.47,52517.0,286.1814,287.3614,286.0576,286.8951,52517.0
2021-01-21 13:30:00,301.75,302.64,301.52,302.26,24638.0,287.1616,288.0085,286.9427,287.6469,24638.0
2021-01-21 14:00:00,302.22,302.8,302.0,302.47,29247.0,287.6088,288.1608,287.3995,287.8468,29247.0
2021-01-21 14:30:00,302.38,303.6,302.37,303.6,33413.0,287.7611,288.9221,287.7516,288.9221,33413.0
2021-01-21 15:00:00,303.68,304.01,302.15,302.27,41552.0,288.9983,289.3123,287.5422,287.6564,41552.0
2021-01-21 15:30:00,302.18,306.2,302.09,305.2,152587.0,287.5708,291.3964,287.4851,290.4448,152587.0
2021-01-22 09:30:00,304.91,308.95,304.86,308.66,57255.0,290.1688,294.0135,290.1212,293.7375,57255.0
2021-01-22 10:00:00,308.61,309.36,306.8,306.98,49661.0,293.6899,294.4037,291.9674,292.1387,49661.0
2021-01-22 10:30:00,307.42,308.57,307.19,307.46,20467.0,292.5574,293.6518,292.3386,292.5955,20467.0
2021-01-22 11:00:00,307.46,308.26,306.13,306.55,26891.0,292.5955,293.3568,291.3298,291.7295,26891.0
2021-01-22 11:30:00,306.53,308.38,306.52,307.92,23408.0,291.7105,293.471,291.701,293.0333,23408.0
2021-01-22 12:00:00,308.05,308.26,305.52,305.79,23195.0,293.157,293.3568,290.7493,291.0062,23195.0
2021-01-22 12:30:00,305.53,305.95,304.64,304.7,14918.0,290.7588,291.1585,289.9118,289.9689,14918.0
2021-01-22 13:00:00,304.82,306.23,304.56,306.23,12602.0,290.0831,291.425,289.8357,291.425,12602.0
2021-01-22 13:30:00,305.85,306.05,304.65,304.65,11077.0,291.0633,291.2537,289.9214,289.9214,11077.0
2021-01-22 14:00:00,304.66,305.53,304.47,305.09,10123.0,289.9309,290.7588,289.7501,290.3401,10123.0
2021-01-22 14:30:00,305.36,306.18,305.1,306.18,13645.0,290.597,291.3774,290.3496,291.3774,13645.0
2021-01-22 15:00:00,305.98,306.95,305.62,306.21,17320.0,291.1871,292.1102,290.8445,291.4059,17320.0
2021-01-22 15:30:00,306.1,306.2,304.97,305.01,75119.0,291.3013,291.3964,290.2259,290.264,75119.0
2021-01-25 09:30:00,309.4,310.15,307.7,309.73,38313.0,294.4417,295.1555,292.8239,294.7558,38313.0
2021-01-25 10:00:00,309.76,312.26,309.31,311.18,30857.0,294.7843,297.1634,294.3561,296.1357,30857.0
2021-01-25 10:30:00,311.26,312.33,307.49,307.49,57788.0,296.2118,297.2301,292.6241,292.6241,57788.0
2021-01-25 11:00:00,307.31,309.2,303.3,309.19,66177.0,292.4528,294.2514,288.6366,294.2419,66177.0
2021-01-25 11:30:00,309.0,310.84,308.43,309.15,58616.0,294.0611,295.8121,293.5186,294.2038,58616.0
2021-01-25 12:00:00,309.2,310.16,304.79,306.7,31395.0,294.2514,295.165,290.0546,291.8723,31395.0
2021-01-25 12:30:00,307.02,307.95,305.9,307.9,30056.0,292.1768,293.0618,291.1109,293.0142,30056.0
2021-01-25 13:00:00,307.85,309.05,306.7,308.42,18287.0,292.9667,294.1086,291.8723,293.5091,18287.0
2021-01-25 13:30:00,308.01,309.34,308.01,309.03,25462.0,293.1189,294.3846,293.1189,294.0896,25462.0
2021-01-25 14:00:00,309.03,309.31,307.6,307.74,22726.0,294.0896,294.3561,292.7287,292.862,22726.0
2021-01-25 14:30:00,307.66,308.37,306.15,306.36,26989.0,292.7858,293.4615,291.3488,291.5487,26989.0
2021-01-25 15:00:00,306.11,306.4,304.52,305.37,34423.0,291.3108,291.5868,289.7976,290.6066,34423.0
2021-01-25 15:30:00,305.37,309.15,305.28,308.95,131313.0,290.6066,294.2038,290.5209,294.0135,131313.0
2021-01-26 09:30:00,309.87,310.74,304.02,305.12,56487.0,294.889,295.7169,289.3218,290.3686,56487.0
2021-01-26 10:00:00,305.44,308.18,305.12,307.39,44802.0,290.6732,293.2807,290.3686,292.5289,44802.0
2021-01-26 10:30:00,307.0,309.06,307.0,308.78,42030.0,292.1577,294.1182,292.1577,293.8517,42030.0
2021-01-26 11:00:00,309.1,309.23,306.74,307.31,32416.0,294.1562,294.2799,291.9103,292.4528,32416.0
2021-01-26 11:30:00,307.24,307.84,305.05,305.11,7442.0,292.3861,292.9571,290.302,290.3591,7442.0
2021-01-26 12:00:00,305.17,305.69,304.57,305.68,17000.0,290.4162,290.9111,289.8452,290.9016,17000.0
2021-01-26 12:30:00,305.86,306.48,305.09,306.41,27204.0,291.0729,291.6629,290.3401,291.5963,27204.0
2021-01-26 13:00:00,306.15,306.82,306.15,306.32,7578.0,291.3488,291.9865,291.3488,291.5106,7578.0
2021-01-26 13:30:00,306.18,306.36,305.48,305.76,10412.0,291.3774,291.5487,290.7112,290.9777,10412.0
2021-01-26 14:00:00,305.9,306.64,305.7,306.44,27018.0,291.1109,291.8152,290.9206,291.6248,27018.0
2021-01-26 14:30:00,306.6,306.83,305.77,306.11,23360.0,291.7771,291.996,290.9872,291.3108,23360.0
2021-01-26 15:00:00,306.14,306.29,304.35,304.35,18150.0,291.3393,291.4821,289.6359,289.6359,18150.0
2021-01-26 15:30:00,304.25,304.37,302.82,303.69,86436.0,289.5407,289.6549,288.1798,289.0078,86436.0
2021-01-27 09:30:00,297.3,297.92,290.32,297.41,70859.0,282.9267,283.5167,276.2842,283.0314,70859.0
2021-01-27 10:00:00,297.15,298.74,295.5,297.83,43930.0,282.784,284.2971,281.2137,283.4311,43930.0
2021-01-27 10:30:00,297.71,298.81,295.99,296.68,27049.0,283.3169,284.3637,281.68,282.3367,27049.0
2021-01-27 11:00:00,296.88,296.88,292.9,292.9,30790.0,282.527,282.527,278.7394,278.7394,30790.0
2021-01-27 11:30:00,293.04,293.04,290.0,290.33,39971.0,278.8727,278.8727,275.9796,276.2937,39971.0
2021-01-27 12:00:00,290.18,292.15,289.75,291.68,28560.0,276.1509,278.0257,275.7417,277.5784,28560.0
2021-01-27 12:30:00,291.47,294.31,290.53,294.24,16522.0,277.3786,280.0813,276.484,280.0146,16522.0
2021-01-27 13:00:00,294.37,294.44,290.87,292.5,20705.0,280.1384,280.205,276.8076,278.3588,20705.0
2021-01-27 13:30:00,292.52,292.62,290.06,290.48,27094.0,278.3778,278.473,276.0367,276.4364,27094.0
2021-01-27 14:00:00,290.69,291.32,288.44,288.76,41276.0,276.6363,277.2358,274.4951,274.7996,41276.0
2021-01-27 14:30:00,288.75,289.19,286.62,286.98,47407.0,274.7901,275.2088,272.763,273.1056,47407.0
2021-01-27 15:00:00,287.24,288.54,284.52,285.26,79195.0,273.3531,274.5902,270.7646,271.4688,79195.0
2021-01-27 15:30:00,285.55,285.65,283.05,284.03,265303.0,271.7448,271.8399,269.3656,270.2983,265303.0
2021-01-28 09:30:00,290.73,292.96,289.16,289.89,83040.0,276.6743,278.7965,275.1802,275.875,83040.0
2021-01-28 10:00:00,290.46,292.13,289.04,290.61,41306.0,276.4174,278.0067,275.066,276.5601,41306.0
2021-01-28 10:30:00,290.68,291.96,288.44,291.06,24824.0,276.6268,277.8449,274.4951,276.9884,24824.0
2021-01-28 11:00:00,291.59,293.65,291.0,291.0,29014.0,277.4928,279.4532,276.9313,276.9313,29014.0
2021-01-28 11:30:00,290.61,293.45,290.61,293.44,22307.0,276.5601,279.2628,276.5601,279.2533,22307.0
2021-01-28 12:00:00,293.41,293.85,291.14,293.39,27927.0,279.2248,279.6435,277.0645,279.2057,27927.0
2021-01-28 12:30:00,293.42,295.02,292.93,293.74,19856.0,279.2343,280.7569,278.768,279.5388,19856.0
2021-01-28 13:00:00,293.91,295.78,293.2,294.9,27131.0,279.7006,281.4802,279.0249,280.6427,27131.0
2021-01-28 13:30:00,295.32,296.63,295.01,295.88,22649.0,281.0424,282.2891,280.7474,281.5754,22649.0
2021-01-28 14:00:00,295.87,296.74,294.41,295.5,30940.0,281.5658,282.3938,280.1764,281.2137,30940.0
2021-01-28 14:30:00,295.59,295.81,293.5,294.01,36419.0,281.2994,281.5087,279.3104,279.7958,36419.0
2021-01-28 15:00:00,293.82,294.34,292.45,292.83,35193.0,279.615,280.1098,278.3112,278.6728,35193.0
2021-01-28 15:30:00,292.83,293.72,290.73,291.28,95687.0,278.6728,279.5198,276.6743,277.1978,95687.0
2021-01-29 09:30:00,287.06,288.52,283.24,285.42,57978.0,273.1818,274.5712,269.5465,271.6211,57978.0
2021-01-29 10:00:00,285.48,289.2,284.18,288.69,52537.0,271.6782,275.2183,270.441,274.733,52537.0
2021-01-29 10:30:00,288.59,288.72,284.48,285.91,25535.0,274.6378,274.7615,270.7265,272.0874,25535.0
2021-01-29 11:00:00,286.07,286.4,282.89,283.22,49657.0,272.2396,272.5537,269.2134,269.5274,49657.0
2021-01-29 11:30:00,283.07,284.36,282.2,284.33,38616.0,269.3847,270.6123,268.5567,270.5838,38616.0
2021-01-29 12:00:00,284.34,284.46,281.61,282.11,23481.0,270.5933,270.7075,267.9953,268.4711,23481.0
2021-01-29 12:30:00,282.19,282.58,279.72,280.0,30924.0,268.5472,268.9184,266.1966,266.4631,30924.0
2021-01-29 13:00:00,279.77,281.44,279.77,281.17,38831.0,266.2442,267.8335,266.2442,267.5765,38831.0
2021-01-29 13:30:00,281.21,281.59,280.0,280.28,29638.0,267.6146,267.9762,266.4631,266.7296,29638.0
2021-01-29 14:00:00,280.32,282.15,280.32,281.31,23490.0,266.7676,268.5092,266.7676,267.7098,23490.0
2021-01-29 14:30:00,281.15,281.73,279.89,281.23,28120.0,267.5575,268.1095,266.3584,267.6336,28120.0
2021-01-29 15:00:00,281.06,284.01,281.06,282.73,37491.0,267.4718,270.2792,267.4718,269.0611,37491.0
2021-01-29 15:30:00,282.84,283.54,279.73,279.86,181873.0,269.1658,269.8319,266.2061,266.3299,181873.0
2021-02-01 09:30:00,286.02,288.63,283.68,284.19,61447.0,272.1921,274.6759,269.9652,270.4505,61447.0
2021-02-01 10:00:00,284.0,285.27,282.49,285.22,43040.0,270.2697,271.4783,268.8327,271.4307,43040.0
2021-02-01 10:30:00,285.08,286.01,284.15,284.65,20174.0,271.2975,272.1825,270.4125,270.8883,20174.0
2021-02-01 11:00:00,284.83,287.42,283.73,286.63,33909.0,271.0596,273.5244,270.0128,272.7726,33909.0
2021-02-01 11:30:00,286.89,288.6,286.4,287.88,41557.0,273.02,274.6473,272.5537,273.9621,41557.0
2021-02-01 12:00:00,287.85,288.93,287.43,287.88,21986.0,273.9336,274.9614,273.5339,273.9621,21986.0
2021-02-01 12:30:00,287.98,289.75,287.37,289.61,27020.0,274.0573,275.7417,273.4768,275.6085,27020.0
2021-02-01 13:00:00,289.96,290.53,289.43,290.36,26273.0,275.9416,276.484,275.4372,276.3222,26273.0
2021-02-01 13:30:00,290.36,290.8,289.74,290.45,34023.0,276.3222,276.741,275.7322,276.4079,34023.0
2021-02-01 14:00:00,290.57,292.5,290.27,291.66,38062.0,276.5221,278.3588,276.2366,277.5594,38062.0
2021-02-01 14:30:00,291.74,292.94,291.26,292.34,30189.0,277.6355,278.7775,277.1787,278.2065,30189.0
2021-02-01 15:00:00,292.49,294.02,292.49,293.1,52775.0,278.3493,279.8053,278.3493,278.9298,52775.0
2021-02-01 15:30:00,293.13,294.0,292.21,292.53,130108.0,278.9583,279.7862,278.0828,278.3873,130108.0
2021-02-02 09:30:00,295.08,298.81,294.41,295.87,80522.0,280.814,284.3637,280.1764,281.5658,80522.0
2021-02-02 10:00:00,296.22,297.0,294.65,295.49,38060.0,281.8989,282.6412,280.4048,281.2042,38060.0
2021-02-02 10:30:00,295.66,296.6,293.65,294.86,40138.0,281.366,282.2605,279.4532,280.6047,40138.0
2021-02-02 11:00:00,294.76,295.23,293.61,294.95,27456.0,280.5095,280.9568,279.4151,280.6903,27456.0
2021-02-02 11:30:00,295.1,296.03,293.9,295.65,23179.0,280.8331,281.7181,279.6911,281.3565,23179.0
2021-02-02 12:00:00,295.87,297.34,295.22,295.23,25207.0,281.5658,282.9648,280.9473,280.9568,25207.0
2021-02-02 12:30:00,295.64,297.66,295.61,296.75,20727.0,281.347,283.2693,281.3184,282.4033,20727.0
2021-02-02 13:00:00,296.9,297.2,295.99,296.36,16310.0,282.546,282.8315,281.68,282.0322,16310.0
2021-02-02 13:30:00,296.25,298.38,296.07,298.0,16427.0,281.9275,283.9545,281.7562,283.5929,16427.0
2021-02-02 14:00:00,297.88,299.36,297.78,299.17,24835.0,283.4787,284.8871,283.3835,284.7063,24835.0
2021-02-02 14:30:00,299.48,299.62,298.29,298.4,26742.0,285.0013,285.1345,283.8688,283.9735,26742.0
2021-02-02 15:00:00,298.48,299.29,297.5,299.07,63297.0,284.0497,284.8205,283.117,284.6111,63297.0
2021-02-02 15:30:00,298.94,299.21,297.5,298.63,182673.0,284.4874,284.7444,283.117,284.1924,182673.0
2021-02-03 09:30:00,301.6,301.6,293.99,295.22,80559.0,287.0188,287.0188,279.7767,280.9473,80559.0
2021-02-03 10:00:00,295.19,295.49,292.96,293.28,28435.0,280.9187,281.2042,278.7965,279.1011,28435.0
2021-02-03 10:30:00,293.52,295.43,293.01,293.46,86159.0,279.3295,281.1471,278.8441,279.2724,86159.0
2021-02-03 11:00:00,293.49,293.76,290.66,290.66,24939.0,279.3009,279.5579,276.6077,276.6077,24939.0
2021-02-03 11:30:00,290.81,291.37,289.74,290.06,35386.0,276.7505,277.2834,275.7322,276.0367,35386.0
2021-02-03 12:00:00,290.05,290.54,288.62,288.78,35850.0,276.0272,276.4935,274.6664,274.8186,35850.0
2021-02-03 12:30:00,288.99,291.82,288.5,291.82,37453.0,275.0185,277.7116,274.5522,277.7116,37453.0
2021-02-03 13:00:00,291.69,291.81,290.31,290.66,21330.0,277.5879,277.7021,276.2746,276.6077,21330.0
2021-02-03 13:30:00,290.5,291.16,289.97,290.03,23824.0,276.4555,277.0836,275.9511,276.0082,23824.0
2021-02-03 14:00:00,290.03,290.38,289.68,289.92,31523.0,276.0082,276.3413,275.6751,275.9035,31523.0
2021-02-03 14:30:00,290.14,290.24,289.27,289.65,44898.0,276.1129,276.208,275.2849,275.6466,44898.0
2021-02-03 15:00:00,289.68,290.52,289.22,289.47,39924.0,275.6751,276.4745,275.2373,275.4753,39924.0
2021-02-03 15:30:00,289.48,290.01,285.54,286.43,230751.0,275.4848,275.9892,271.7353,272.5822,230751.0
2021-02-04 09:30:00,288.44,292.2,286.8,289.59,203463.0,274.4951,278.0733,272.9343,275.5895,203463.0
2021-02-04 10:00:00,289.63,291.96,286.32,291.15,91640.0,275.6275,277.8449,272.4775,277.074,91640.0
2021-02-04 10:30:00,290.81,298.18,290.79,294.66,78384.0,276.7505,283.7642,276.7314,280.4143,78384.0
2021-02-04 11:00:00,294.6,294.98,290.79,291.71,59975.0,280.3572,280.7189,276.7314,277.607,59975.0
2021-02-04 11:30:00,291.85,292.73,290.03,291.83,39636.0,277.7402,278.5776,276.0082,277.7212,39636.0
2021-02-04 12:00:00,291.49,293.3,291.48,291.81,47481.0,277.3976,279.1201,277.3881,277.7021,47481.0
2021-02-04 12:30:00,291.96,292.4,290.73,290.73,31514.0,277.8449,278.2636,276.6743,276.6743,31514.0
2021-02-04 13:00:00,290.7,291.52,290.69,291.45,25948.0,276.6458,277.4261,276.6363,277.3595,25948.0
2021-02-04 13:30:00,291.45,292.09,290.73,291.0,50381.0,277.3595,277.9686,276.6743,276.9313,50381.0
2021-02-04 14:00:00,290.96,291.48,289.77,290.4,26716.0,276.8932,277.3881,275.7608,276.3603,26716.0
2021-02-04 14:30:00,290.51,291.49,289.75,290.09,30164.0,276.465,277.3976,275.7417,276.0653,30164.0
2021-02-04 15:00:00,290.23,292.54,289.81,292.15,51296.0,276.1985,278.3968,275.7988,278.0257,51296.0
2021-02-04 15:30:00,292.03,294.34,291.39,294.34,134906.0,277.9115,280.1098,277.3024,280.1098,134906.0
2021-02-05 09:30:00,296.0,298.15,290.11,290.24,61840.0,281.6896,283.7356,276.0843,276.208,61840.0
2021-02-05 10:00:00,290.02,292.4,289.58,292.17,56732.0,275.9987,278.2636,275.5799,278.0447,56732.0
2021-02-05 10:30:00,292.16,292.28,290.37,291.17,22523.0,278.0352,278.1494,276.3317,277.0931,22523.0
2021-02-05 11:00:00,291.09,291.47,288.38,288.73,25958.0,277.0169,277.3786,274.438,274.771,25958.0
2021-02-05 11:30:00,288.71,289.69,288.06,288.17,18178.0,274.752,275.6846,274.1334,274.2381,18178.0
2021-02-05 12:00:00,288.17,288.33,286.59,287.69,17431.0,274.2381,274.3904,272.7345,273.7813,17431.0
2021-02-05 12:30:00,287.65,288.39,286.67,288.24,20050.0,273.7432,274.4475,272.8106,274.3047,20050.0
2021-02-05 13:00:00,288.24,289.69,287.94,288.65,22798.0,274.3047,275.6846,274.0192,274.6949,22798.0
2021-02-05 13:30:00,288.76,288.76,286.61,287.02,16535.0,274.7996,274.7996,272.7535,273.1437,16535.0
2021-02-05 14:00:00,287.01,289.84,286.67,289.36,63112.0,273.1342,275.8274,272.8106,275.3706,63112.0
2021-02-05 14:30:00,289.52,289.85,288.71,288.8,22333.0,275.5228,275.8369,274.752,274.8376,22333.0
2021-02-05 15:00:00,288.72,289.79,287.62,288.75,30817.0,274.7615,275.7798,273.7147,274.7901,30817.0
2021-02-05 15:30:00,288.61,289.17,287.47,288.2,84445.0,274.6568,275.1898,273.5719,274.2667,84445.0
2021-02-08 09:30:00,289.94,295.71,288.66,294.78,78794.0,275.9225,281.4136,274.7044,280.5285,78794.0
2021-02-08 10:00:00,294.51,296.92,294.0,296.91,28583.0,280.2716,282.5651,279.7862,282.5556,28583.0
2021-02-08 10:30:00,297.02,298.33,296.95,297.67,50079.0,282.6602,283.9069,282.5936,283.2788,50079.0
2021-02-08 11:00:00,297.58,298.17,296.82,297.37,20748.0,283.1932,283.7546,282.4699,282.9933,20748.0
2021-02-08 11:30:00,297.21,299.35,296.89,297.58,32998.0,282.8411,284.8776,282.5365,283.1932,32998.0
2021-02-08 12:00:00,297.56,300.3,297.06,300.05,39842.0,283.1741,285.7817,282.6983,285.5438,39842.0
2021-02-08 12:30:00,300.09,300.57,298.87,299.6,24656.0,285.5818,286.0386,284.4208,285.1155,24656.0
2021-02-08 13:00:00,299.4,299.81,298.96,299.32,11110.0,284.9252,285.3154,284.5065,284.849,11110.0
2021-02-08 13:30:00,299.23,301.36,299.23,301.02,34090.0,284.7634,286.7904,284.7634,286.4669,34090.0
2021-02-08 14:00:00,301.1,301.55,300.08,300.51,20621.0,286.543,286.9712,285.5723,285.9815,20621.0
2021-02-08 14:30:00,300.55,300.9,299.84,300.59,17017.0,286.0196,286.3527,285.3439,286.0576,17017.0
2021-02-08 15:00:00,300.49,302.53,300.45,302.16,41284.0,285.9625,287.9039,285.9244,287.5517,41284.0
2021-02-08 15:30:00,302.19,302.59,300.9,302.28,112040.0,287.5803,287.961,286.3527,287.6659,112040.0
2021-02-09 09:30:00,301.04,303.12,296.52,302.78,48666.0,286.4859,288.4653,282.1844,288.1418,48666.0
2021-02-09 10:00:00,302.38,305.45,301.86,304.28,31532.0,287.7611,290.6827,287.2662,289.5693,31532.0
2021-02-09 10:30:00,304.01,304.42,303.44,303.87,16389.0,289.3123,289.7025,288.7699,289.1791,16389.0
2021-02-09 11:00:00,303.74,303.74,300.81,301.47,25597.0,289.0554,289.0554,286.267,286.8951,25597.0
2021-02-09 11:30:00,301.62,303.28,301.6,302.76,9666.0,287.0379,288.6176,287.0188,288.1227,9666.0
2021-02-09 12:00:00,302.66,303.48,301.52,301.69,15414.0,288.0276,288.8079,286.9427,287.1045,15414.0
2021-02-09 12:30:00,301.74,301.74,299.87,299.96,7639.0,287.1521,287.1521,285.3725,285.4581,7639.0
2021-02-09 13:00:00,299.99,300.64,299.3,299.78,7772.0,285.4867,286.1052,284.83,285.2868,7772.0
2021-02-09 13:30:00,299.74,299.96,298.4,298.53,11951.0,285.2487,285.4581,283.9735,284.0972,11951.0
2021-02-09 14:00:00,298.5,299.72,298.36,299.72,17135.0,284.0687,285.2297,283.9355,285.2297,17135.0
2021-02-09 14:30:00,299.78,299.78,298.77,299.6,11581.0,285.2868,285.2868,284.3256,285.1155,11581.0
2021-02-09 15:00:00,299.73,300.38,299.21,299.57,20233.0,285.2392,285.8578,284.7444,285.087,20233.0
2021-02-09 15:30:00,299.57,300.67,298.1,298.31,91535.0,285.087,286.1338,283.688,283.8879,91535.0
2021-02-10 09:30:00,302.01,303.98,300.71,303.6,46907.0,287.409,289.2838,286.1718,288.9221,46907.0
2021-02-10 10:00:00,303.65,304.14,296.58,298.83,33061.0,288.9697,289.436,282.2415,284.3827,33061.0
2021-02-10 10:30:00,298.55,299.77,296.0,298.67,20084.0,284.1163,285.2773,281.6896,284.2305,20084.0
2021-02-10 11:00:00,298.4,300.45,297.87,298.54,17008.0,283.9735,285.9244,283.4691,284.1068,17008.0
2021-02-10 11:30:00,298.2,299.98,297.7,299.24,9797.0,283.7832,285.4771,283.3074,284.7729,9797.0
2021-02-10 12:00:00,299.16,299.6,297.76,298.6,13177.0,284.6968,285.1155,283.3645,284.1639,13177.0
2021-02-10 12:30:00,298.43,299.69,297.95,299.53,7070.0,284.0021,285.2012,283.5453,285.0489,7070.0
2021-02-10 13:00:00,299.3,299.88,298.55,299.3,13064.0,284.83,285.382,284.1163,284.83,13064.0
2021-02-10 13:30:00,299.18,299.54,297.61,297.98,8396.0,284.7158,285.0584,283.2217,283.5738,8396.0
2021-02-10 14:00:00,298.0,298.73,297.42,298.17,13031.0,283.5929,284.2876,283.0409,283.7546,13031.0
2021-02-10 14:30:00,298.38,299.02,298.08,298.69,13337.0,283.9545,284.5636,283.669,284.2495,13337.0
2021-02-10 15:00:00,298.57,298.85,297.05,297.29,19027.0,284.1353,284.4018,282.6888,282.9172,19027.0
2021-02-10 15:30:00,297.23,297.78,296.44,297.61,53292.0,282.8601,283.3835,282.1083,283.2217,53292.0
2021-02-11 09:30:00,299.61,306.3,299.41,304.21,133862.0,285.125,291.4916,284.9347,289.5026,133862.0
2021-02-11 10:00:00,304.11,308.63,304.11,308.25,74630.0,289.4075,293.7089,289.4075,293.3473,74630.0
2021-02-11 10:30:00,308.4,311.37,307.88,310.4,72751.0,293.4901,296.3165,292.9952,295.3934,72751.0
2021-02-11 11:00:00,310.41,315.67,310.41,314.97,103249.0,295.4029,300.4086,295.4029,299.7424,103249.0
2021-02-11 11:30:00,315.07,316.6,314.86,316.17,112126.0,299.8376,301.2936,299.6377,300.8844,112126.0
2021-02-11 12:00:00,316.07,318.47,314.51,315.25,219129.0,300.7893,303.0732,299.3047,300.0089,219129.0
2021-02-11 12:30:00,314.5,319.72,314.5,319.6,68979.0,299.2952,304.2628,299.2952,304.1486,68979.0
2021-02-11 13:00:00,319.67,323.81,319.1,321.99,192919.0,304.2152,308.1551,303.6728,306.423,192919.0
2021-02-11 13:30:00,321.49,324.92,320.95,323.67,107316.0,305.9472,309.2114,305.4333,308.0218,107316.0
2021-02-11 14:00:00,323.76,326.48,322.74,326.37,96843.0,308.1075,310.696,307.1368,310.5913,96843.0
2021-02-11 14:30:00,326.29,326.49,324.05,324.48,102401.0,310.5152,310.7055,308.3834,308.7927,102401.0
2021-02-11 15:00:00,324.43,324.87,323.54,324.29,106727.0,308.7451,309.1638,307.8981,308.6118,106727.0
2021-02-11 15:30:00,324.36,324.91,322.59,324.48,230505.0,308.6785,309.2019,306.994,308.7927,230505.0
2021-02-12 09:30:00,321.53,326.96,318.92,326.54,201245.0,305.9853,311.1528,303.5015,310.7531,201245.0
2021-02-12 10:00:00,326.0,332.36,326.0,330.91,98766.0,310.2392,316.2917,310.2392,314.9118,98766.0
2021-02-12 10:30:00,330.53,333.98,329.33,333.98,102480.0,314.5502,317.8334,313.4082,317.8334,102480.0
2021-02-12 11:00:00,333.96,334.77,331.21,332.04,98198.0,317.8143,318.5852,315.1973,315.9872,98198.0
2021-02-12 11:30:00,332.25,332.98,328.62,329.21,41271.0,316.187,316.8817,312.7325,313.294,41271.0
2021-02-12 12:00:00,329.35,331.29,328.87,331.28,118066.0,313.4272,315.2734,312.9704,315.2639,118066.0
2021-02-12 12:30:00,331.26,331.74,328.71,329.45,29195.0,315.2449,315.7017,312.8182,313.5224,29195.0
2021-02-12 13:00:00,329.63,329.77,327.43,328.05,35944.0,313.6937,313.8269,311.6,312.1901,35944.0
2021-02-12 13:30:00,328.29,328.83,327.59,327.97,19253.0,312.4185,312.9324,311.7523,312.1139,19253.0
2021-02-12 14:00:00,327.95,328.9,327.37,328.84,21900.0,312.0949,312.999,311.5429,312.9419,21900.0
2021-02-12 14:30:00,328.8,328.98,327.25,328.63,35650.0,312.9038,313.0751,311.4287,312.742,35650.0
2021-02-12 15:00:00,328.74,330.32,328.53,330.05,37979.0,312.8467,314.3503,312.6469,314.0934,37979.0
2021-02-12 15:30:00,330.13,332.37,329.75,332.18,160601.0,314.1695,316.3012,313.8079,316.1204,160601.0
2021-02-16 09:30:00,332.5,340.65,332.5,337.86,91200.0,316.4249,324.1809,316.4249,321.5258,91200.0
2021-02-16 10:00:00,338.68,341.55,337.88,341.36,94743.0,322.3061,325.0374,321.5448,324.8566,94743.0
2021-02-16 10:30:00,341.7,342.21,339.46,340.68,52921.0,325.1801,325.6655,323.0484,324.2095,52921.0
2021-02-16 11:00:00,340.81,341.19,337.4,337.41,93645.0,324.3332,324.6948,321.088,321.0975,93645.0
2021-02-16 11:30:00,337.21,338.59,336.21,337.35,76516.0,320.9072,322.2205,319.9556,321.0404,76516.0
2021-02-16 12:00:00,337.21,337.42,334.55,336.6,38335.0,320.9072,321.1071,318.3758,320.3267,38335.0
2021-02-16 12:30:00,336.53,338.13,335.95,337.92,30659.0,320.2601,321.7827,319.7081,321.5829,30659.0
2021-02-16 13:00:00,337.95,339.03,337.05,337.19,22773.0,321.6114,322.6392,320.7549,320.8882,22773.0
2021-02-16 13:30:00,336.75,337.02,334.33,334.77,41224.0,320.4695,320.7264,318.1665,318.5852,41224.0
2021-02-16 14:00:00,334.97,336.67,334.97,336.67,17267.0,318.7755,320.3933,318.7755,320.3933,17267.0
2021-02-16 14:30:00,336.86,337.6,335.77,336.85,31673.0,320.5741,321.2784,319.5368,320.5646,31673.0
2021-02-16 15:00:00,336.87,337.48,335.78,337.03,32736.0,320.5837,321.1642,319.5463,320.7359,32736.0
2021-02-16 15:30:00,337.03,339.0,336.6,337.35,150777.0,320.7359,322.6107,320.3267,321.0404,150777.0
2021-02-17 09:30:00,333.26,334.7,328.06,332.27,79075.0,317.1482,318.5186,312.1996,316.206,79075.0
2021-02-17 10:00:00,332.11,332.24,326.52,327.32,45156.0,316.0538,316.1775,310.734,311.4954,45156.0
2021-02-17 10:30:00,327.23,328.97,325.51,328.6,43867.0,311.4097,313.0656,309.7729,312.7135,43867.0
2021-02-17 11:00:00,328.85,329.09,324.65,326.47,33597.0,312.9514,313.1798,308.9544,310.6865,33597.0
2021-02-17 11:30:00,326.24,326.41,323.37,325.77,40544.0,310.4676,310.6294,307.7363,310.0203,40544.0
2021-02-17 12:00:00,325.97,328.56,325.9,328.49,38179.0,310.2106,312.6754,310.144,312.6088,38179.0
2021-02-17 12:30:00,328.48,329.45,327.71,328.47,22905.0,312.5993,313.5224,311.8665,312.5898,22905.0
2021-02-17 13:00:00,328.32,330.0,328.32,329.77,17797.0,312.447,314.0458,312.447,313.8269,17797.0
2021-02-17 13:30:00,329.39,329.55,327.94,328.55,18239.0,313.4653,313.6175,312.0854,312.6659,18239.0
2021-02-17 14:00:00,328.92,330.0,328.15,328.97,27026.0,313.018,314.0458,312.2852,313.0656,27026.0
2021-02-17 14:30:00,329.05,330.11,328.86,329.57,25665.0,313.1417,314.1505,312.9609,313.6366,25665.0
2021-02-17 15:00:00,329.68,330.99,329.57,330.81,38710.0,313.7413,314.9879,313.6366,314.8166,38710.0
2021-02-17 15:30:00,330.96,332.33,330.21,330.21,127553.0,314.9594,316.2631,314.2456,314.2456,127553.0
2021-02-18 09:30:00,326.1,328.0,323.68,326.71,42809.0,311.1933,313.0065,308.8839,311.7754,42809.0
2021-02-18 10:00:00,326.26,326.45,321.79,322.46,26930.0,311.346,311.5273,307.0803,307.7197,26930.0
2021-02-18 10:30:00,323.05,324.66,321.13,324.17,26834.0,308.2827,309.8191,306.4505,309.3515,26834.0
2021-02-18 11:00:00,324.55,325.71,323.51,324.2,32955.0,309.7142,310.8211,308.7217,309.3802,32955.0
2021-02-18 11:30:00,324.02,324.4,322.8,323.45,34632.0,309.2084,309.571,308.0442,308.6644,34632.0
2021-02-18 12:00:00,323.62,324.54,321.83,323.92,22090.0,308.8267,309.7046,307.1185,309.113,22090.0
2021-02-18 12:30:00,323.79,323.91,322.73,322.94,18443.0,308.9889,309.1034,307.9774,308.1778,18443.0
2021-02-18 13:00:00,322.79,324.94,322.22,324.73,17383.0,308.0346,310.0863,307.4907,309.8859,17383.0
2021-02-18 13:30:00,324.55,325.7,324.37,325.52,30491.0,309.7142,310.8116,309.5424,310.6398,30491.0
2021-02-18 14:00:00,325.69,326.72,323.72,324.14,27670.0,310.802,311.785,308.9221,309.3229,27670.0
2021-02-18 14:30:00,324.28,325.6,324.26,325.4,16484.0,309.4565,310.7162,309.4374,310.5253,16484.0
2021-02-18 15:00:00,325.04,326.98,324.75,326.91,28238.0,310.1818,312.0331,309.905,311.9663,28238.0
2021-02-18 15:30:00,326.72,327.83,324.75,325.07,106939.0,311.785,312.8442,309.905,310.2104,106939.0
2021-02-19 09:30:00,330.62,333.89,330.1,332.71,224325.0,315.5067,318.6272,315.0105,317.5011,224325.0
2021-02-19 10:00:00,332.67,335.76,332.39,335.45,88954.0,317.463,320.4117,317.1958,320.1159,88954.0
2021-02-19 10:30:00,335.31,337.28,335.0,336.55,86705.0,319.9823,321.8622,319.6865,321.1656,86705.0
2021-02-19 11:00:00,336.75,337.41,335.77,336.93,41504.0,321.3565,321.9863,320.4213,321.5282,41504.0
2021-02-19 11:30:00,336.96,338.0,334.76,335.15,41295.0,321.5569,322.5493,319.4574,319.8296,41295.0
2021-02-19 12:00:00,335.26,335.57,331.96,332.52,38851.0,319.9346,320.2304,316.7854,317.3198,38851.0
2021-02-19 12:30:00,332.63,332.75,330.12,331.07,42894.0,317.4248,317.5393,315.0295,315.9361,42894.0
2021-02-19 13:00:00,331.07,331.08,328.26,329.68,25635.0,315.9361,315.9457,313.2546,314.6097,25635.0
2021-02-19 13:30:00,329.78,330.46,328.6,329.72,38186.0,314.7051,315.354,313.579,314.6478,38186.0
2021-02-19 14:00:00,329.57,330.18,327.99,328.13,34611.0,314.5047,315.0868,312.9969,313.1305,34611.0
2021-02-19 14:30:00,328.01,329.98,328.01,329.77,29754.0,313.016,314.8959,313.016,314.6955,29754.0
2021-02-19 15:00:00,329.75,332.89,329.64,332.44,53376.0,314.6765,317.6729,314.5715,317.2435,53376.0
2021-02-19 15:30:00,332.38,332.96,330.12,330.66,117733.0,317.1862,317.7397,315.0295,315.5449,117733.0
2021-02-22 09:30:00,325.06,326.98,321.45,326.14,62297.0,310.2008,312.0331,306.7559,311.2315,62297.0
2021-02-22 10:00:00,326.19,326.46,324.1,325.18,35889.0,311.2792,311.5368,309.2847,310.3154,35889.0
2021-02-22 10:30:00,325.22,325.22,321.5,322.32,25547.0,310.3535,310.3535,306.8036,307.5861,25547.0
2021-02-22 11:00:00,322.69,323.36,321.74,322.65,23984.0,307.9392,308.5786,307.0326,307.901,23984.0
2021-02-22 11:30:00,322.31,322.92,319.13,319.97,40863.0,307.5766,308.1587,304.5419,305.3435,40863.0
2021-02-22 12:00:00,320.49,320.87,318.84,320.35,34053.0,305.8397,306.2024,304.2652,305.7061,34053.0
2021-02-22 12:30:00,320.37,322.22,320.23,321.91,19230.0,305.7252,307.4907,305.5916,307.1948,19230.0
2021-02-22 13:00:00,321.91,322.09,320.5,321.06,21317.0,307.1948,307.3666,305.8493,306.3837,21317.0
2021-02-22 13:30:00,321.28,321.65,319.87,320.43,18491.0,306.5936,306.9467,305.2481,305.7825,18491.0
2021-02-22 14:00:00,320.23,320.47,318.97,319.22,32289.0,305.5916,305.8207,304.3892,304.6278,32289.0
2021-02-22 14:30:00,319.14,319.42,317.68,318.69,35008.0,304.5515,304.8187,303.1582,304.122,35008.0
2021-02-22 15:00:00,318.56,318.96,314.22,314.22,55907.0,303.998,304.3797,299.8564,299.8564,55907.0
2021-02-22 15:30:00,314.22,317.73,313.85,316.16,186022.0,299.8564,303.2059,299.5033,301.7077,186022.0
2021-02-23 09:30:00,308.21,309.62,303.67,308.04,141517.0,294.1211,295.4666,289.7886,293.9589,141517.0
2021-02-23 10:00:00,308.02,314.11,306.37,312.01,98256.0,293.9398,299.7514,292.3652,297.7474,98256.0
2021-02-23 10:30:00,312.24,317.7,310.76,316.67,60493.0,297.9669,303.1773,296.5545,302.1944,60493.0
2021-02-23 11:00:00,316.93,320.1,315.75,316.82,85076.0,302.4425,305.4676,301.3164,302.3375,85076.0
2021-02-23 11:30:00,316.86,318.13,314.5,314.89,72918.0,302.3757,303.5876,300.1236,300.4957,72918.0
2021-02-23 12:00:00,314.38,314.38,310.32,313.9,54363.0,300.009,300.009,296.1346,299.551,54363.0
2021-02-23 12:30:00,313.63,313.93,309.16,310.11,78919.0,299.2933,299.5796,295.0277,295.9342,78919.0
2021-02-23 13:00:00,309.85,314.1,309.29,314.1,29519.0,295.6861,299.7418,295.1517,299.7418,29519.0
2021-02-23 13:30:00,313.95,313.95,311.05,312.44,49861.0,299.5987,299.5987,296.8313,298.1577,49861.0
2021-02-23 14:00:00,312.07,315.18,311.86,314.63,59694.0,297.8046,300.7725,297.6042,300.2476,59694.0
2021-02-23 14:30:00,314.58,316.63,313.51,316.63,61964.0,300.1999,302.1562,299.1788,302.1562,61964.0
2021-02-23 15:00:00,316.67,321.47,316.37,320.59,82092.0,302.1944,306.775,301.9081,305.9352,82092.0
2021-02-23 15:30:00,320.78,321.09,317.23,318.79,103583.0,306.1165,306.4123,302.7288,304.2175,103583.0
2021-02-24 09:30:00,313.84,317.79,312.42,313.49,47900.0,299.4937,303.2632,298.1386,299.1597,47900.0
2021-02-24 10:00:00,313.52,313.74,310.08,312.01,44778.0,299.1884,299.3983,295.9056,297.7474,44778.0
2021-02-24 10:30:00,311.41,312.78,310.4,312.01,60647.0,297.1748,298.4822,296.211,297.7474,60647.0
2021-02-24 11:00:00,312.31,315.49,311.39,314.49,34780.0,298.0337,301.0683,297.1557,300.114,34780.0
2021-02-24 11:30:00,314.65,318.16,314.55,317.6,29551.0,300.2667,303.6163,300.1713,303.0819,29551.0
2021-02-24 12:00:00,317.82,321.65,317.72,321.13,62334.0,303.2918,306.9467,303.1964,306.4505,62334.0
2021-02-24 12:30:00,321.21,323.33,320.52,320.63,40058.0,306.5268,308.5499,305.8684,305.9733,40058.0
2021-02-24 13:00:00,320.72,322.59,320.0,322.23,18769.0,306.0592,307.8438,305.3721,307.5002,18769.0
2021-02-24 13:30:00,322.04,324.04,322.03,323.59,23957.0,307.3189,309.2275,307.3094,308.798,23957.0
2021-02-24 14:00:00,323.77,325.7,322.76,325.3,35975.0,308.9698,310.8116,308.006,310.4299,35975.0
2021-02-24 14:30:00,325.4,325.74,324.36,325.07,30434.0,310.5253,310.8498,309.5328,310.2104,30434.0
2021-02-24 15:00:00,325.3,326.91,324.43,326.87,40125.0,310.4299,311.9663,309.5996,311.9281,40125.0
2021-02-24 15:30:00,326.72,328.73,326.57,328.58,131919.0,311.785,313.7031,311.6418,313.5599,131919.0
2021-02-25 09:30:00,322.69,326.35,320.25,320.55,51456.0,307.9392,311.4319,305.6107,305.897,51456.0
2021-02-25 10:00:00,320.72,321.37,316.34,317.57,76435.0,306.0592,306.6795,301.8795,303.0532,76435.0
2021-02-25 10:30:00,317.35,317.96,314.39,316.74,44783.0,302.8433,303.4254,300.0186,302.2612,44783.0
2021-02-25 11:00:00,317.01,319.86,315.95,316.41,19511.0,302.5188,305.2385,301.5073,301.9463,19511.0
2021-02-25 11:30:00,316.52,316.88,312.51,312.54,33495.0,302.0512,302.3948,298.2245,298.2532,33495.0
2021-02-25 12:00:00,312.4,313.54,310.15,311.43,40252.0,298.1196,299.2074,295.9724,297.1939,40252.0
2021-02-25 12:30:00,310.92,311.06,306.11,306.74,36613.0,296.7072,296.8408,292.1171,292.7183,36613.0
2021-02-25 13:00:00,306.74,311.85,305.86,311.8,58738.0,292.7183,297.5947,291.8785,297.547,58738.0
2021-02-25 13:30:00,311.71,312.77,307.95,308.98,66888.0,297.4611,298.4726,293.873,294.8559,66888.0
2021-02-25 14:00:00,308.75,313.27,308.46,313.27,44165.0,294.6364,298.9498,294.3597,298.9498,44165.0
2021-02-25 14:30:00,312.87,313.11,308.0,308.18,27951.0,298.5681,298.7971,293.9207,294.0925,27951.0
2021-02-25 15:00:00,308.0,308.88,304.69,304.95,113642.0,293.9207,294.7605,290.762,291.0101,113642.0
2021-02-25 15:30:00,304.73,307.15,302.48,303.84,171000.0,290.8002,293.1095,288.653,289.9509,171000.0
2021-02-26 09:30:00,310.4,311.57,305.09,307.41,55274.0,296.211,297.3275,291.1437,293.3577,55274.0
2021-02-26 10:00:00,306.08,307.9,303.17,303.17,33995.0,292.0885,293.8253,289.3115,289.3115,33995.0
2021-02-26 10:30:00,303.65,310.4,303.23,309.49,59495.0,289.7695,296.211,289.3687,295.3426,59495.0
2021-02-26 11:00:00,309.91,311.13,308.21,310.07,37846.0,295.7434,296.9076,294.1211,295.8961,37846.0
2021-02-26 11:30:00,310.31,313.09,310.31,312.25,38803.0,296.1251,298.778,296.1251,297.9764,38803.0
2021-02-26 12:00:00,312.45,314.08,310.8,312.81,51202.0,298.1673,299.7228,296.5927,298.5108,51202.0
2021-02-26 12:30:00,312.83,314.06,311.9,312.24,29236.0,298.5299,299.7037,297.6424,297.9669,29236.0
2021-02-26 13:00:00,312.04,314.55,310.78,313.81,30883.0,297.776,300.1713,296.5736,299.4651,30883.0
2021-02-26 13:30:00,313.99,314.01,310.35,311.42,30399.0,299.6369,299.656,296.1633,297.1844,30399.0
2021-02-26 14:00:00,311.47,312.35,309.12,310.37,28820.0,297.2321,298.0718,294.9895,296.1824,28820.0
2021-02-26 14:30:00,310.07,312.52,309.83,311.03,25118.0,295.8961,298.2341,295.667,296.8122,25118.0
2021-02-26 15:00:00,311.16,313.5,310.35,310.69,28473.0,296.9362,299.1693,296.1633,296.4877,28473.0
2021-02-26 15:30:00,310.52,314.74,310.44,311.12,99978.0,296.3255,300.3526,296.2492,296.8981,99978.0
2021-03-01 09:30:00,316.02,319.79,315.01,318.07,88422.0,301.5741,305.1717,300.6103,303.5304,88422.0
2021-03-01 10:00:00,318.08,320.22,316.81,319.51,39521.0,303.5399,305.5821,302.328,304.9045,39521.0
2021-03-01 10:30:00,319.79,320.83,318.52,319.01,35505.0,305.1717,306.1642,303.9598,304.4274,35505.0
2021-03-01 11:00:00,319.13,321.71,318.38,321.71,48009.0,304.5419,307.004,303.8262,307.004,48009.0
2021-03-01 11:30:00,321.64,323.95,321.4,322.3,27408.0,306.9372,309.1416,306.7082,307.567,27408.0
2021-03-01 12:00:00,322.34,323.43,321.73,321.97,33843.0,307.6052,308.6454,307.0231,307.2521,33843.0
2021-03-01 12:30:00,322.23,323.67,321.74,322.43,33690.0,307.5002,308.8744,307.0326,307.6911,33690.0
2021-03-01 13:00:00,322.58,324.37,321.34,321.96,49206.0,307.8342,309.5424,306.6509,307.2426,49206.0
2021-03-01 13:30:00,321.95,322.97,321.0,322.18,23354.0,307.233,308.2064,306.3264,307.4525,23354.0
2021-03-01 14:00:00,322.11,324.48,322.11,324.47,25919.0,307.3857,309.6474,307.3857,309.6378,25919.0
2021-03-01 14:30:00,324.61,325.28,323.93,324.48,25285.0,309.7714,310.4108,309.1225,309.6474,25285.0
2021-03-01 15:00:00,324.5,325.25,323.96,324.77,26015.0,309.6664,310.3822,309.1511,309.9241,26015.0
2021-03-01 15:30:00,324.94,326.4,323.56,326.19,135644.0,310.0863,311.4796,308.7694,311.2792,135644.0
2021-03-02 09:30:00,326.91,326.91,315.93,318.29,54377.0,311.9663,311.9663,301.4882,303.7403,54377.0
2021-03-02 10:00:00,318.24,319.38,313.39,315.46,71321.0,303.6926,304.7805,299.0643,301.0397,71321.0
2021-03-02 10:30:00,315.0,316.48,313.13,314.05,36234.0,300.6007,302.0131,298.8162,299.6941,36234.0
2021-03-02 11:00:00,314.11,315.31,312.66,313.92,30541.0,299.7514,300.8965,298.3677,299.5701,30541.0
2021-03-02 11:30:00,313.94,313.94,311.27,311.92,34657.0,299.5892,299.5892,297.0412,297.6615,34657.0
2021-03-02 12:00:00,311.73,312.92,311.27,311.44,27664.0,297.4802,298.6158,297.0412,297.2034,27664.0
2021-03-02 12:30:00,311.43,314.83,311.24,314.47,30266.0,297.1939,300.4385,297.0126,300.0949,30266.0
2021-03-02 13:00:00,314.7,315.65,313.06,313.49,15854.0,300.3144,301.221,298.7494,299.1597,15854.0
2021-03-02 13:30:00,313.81,315.04,313.72,313.77,12483.0,299.4651,300.6389,299.3792,299.4269,12483.0
2021-03-02 14:00:00,313.81,314.47,312.02,312.93,24949.0,299.4651,300.0949,297.7569,298.6253,24949.0
2021-03-02 14:30:00,312.9,315.09,312.73,314.39,25138.0,298.5967,300.6866,298.4345,300.0186,25138.0
2021-03-02 15:00:00,314.47,315.34,313.41,313.78,43858.0,300.0949,300.9252,299.0834,299.4365,43858.0
2021-03-02 15:30:00,313.55,315.36,309.65,310.21,147306.0,299.217,300.9443,295.4953,296.0297,147306.0
2021-03-03 09:30:00,310.49,315.06,310.28,312.18,55226.0,296.2969,300.658,296.0965,297.9096,55226.0
2021-03-03 10:00:00,311.91,312.57,307.2,308.36,48717.0,297.652,298.2818,293.1573,294.2642,48717.0
2021-03-03 10:30:00,308.04,311.36,307.59,311.04,26825.0,293.9589,297.1271,293.5294,296.8217,26825.0
2021-03-03 11:00:00,311.2,313.85,310.88,313.17,23484.0,296.9744,299.5033,296.669,298.8544,23484.0
2021-03-03 11:30:00,313.56,313.7,310.4,310.4,22376.0,299.2265,299.3601,296.211,296.211,22376.0
2021-03-03 12:00:00,310.49,311.73,309.83,310.43,39521.0,296.2969,297.4802,295.667,296.2396,39521.0
2021-03-03 12:30:00,310.21,310.71,308.28,308.5,19288.0,296.0297,296.5068,294.1879,294.3978,19288.0
2021-03-03 13:00:00,308.26,312.26,308.19,311.69,61705.0,294.1688,297.986,294.102,297.442,61705.0
2021-03-03 13:30:00,311.66,311.68,307.3,307.58,20494.0,297.4134,297.4325,293.2527,293.5199,20494.0
2021-03-03 14:00:00,307.59,307.84,304.42,304.66,41990.0,293.5294,293.768,290.5043,290.7334,41990.0
2021-03-03 14:30:00,304.59,307.25,303.76,307.04,33012.0,290.6666,293.205,289.8745,293.0046,33012.0
2021-03-03 15:00:00,307.32,307.56,304.56,305.33,35230.0,293.2718,293.5008,290.6379,291.3727,35230.0
2021-03-03 15:30:00,305.81,307.41,303.53,303.7,176013.0,291.8308,293.3577,289.655,289.8173,176013.0
2021-03-04 09:30:00,301.62,306.26,294.45,295.03,82795.0,287.8323,292.2602,280.9901,281.5436,82795.0
2021-03-04 10:00:00,295.0,295.65,290.06,293.75,100423.0,281.5149,282.1352,276.8008,280.3221,100423.0
2021-03-04 10:30:00,293.75,300.15,293.27,297.41,83655.0,280.3221,286.4295,279.864,283.8148,83655.0
2021-03-04 11:00:00,297.4,297.94,293.84,294.91,62169.0,283.8052,284.3206,280.408,281.4291,62169.0
2021-03-04 11:30:00,295.49,298.68,294.78,296.54,26916.0,281.9825,285.0267,281.305,282.9846,26916.0
2021-03-04 12:00:00,297.14,299.2,292.67,293.9,43315.0,283.5571,285.523,279.2915,280.4652,43315.0
2021-03-04 12:30:00,293.76,294.69,289.01,289.83,46166.0,280.3316,281.2191,275.7988,276.5813,46166.0
2021-03-04 13:00:00,289.45,291.2,286.06,288.24,47950.0,276.2187,277.8887,272.9836,275.064,47950.0
2021-03-04 13:30:00,287.69,287.7,282.33,282.65,62225.0,274.5391,274.5486,269.4241,269.7295,62225.0
2021-03-04 14:00:00,282.87,288.05,282.52,287.02,48502.0,269.9394,274.8826,269.6054,273.8997,48502.0
2021-03-04 14:30:00,287.01,289.92,285.34,288.74,43645.0,273.8902,276.6672,272.2965,275.5411,43645.0
2021-03-04 15:00:00,289.26,289.4,285.25,287.44,67961.0,276.0373,276.1709,272.2106,274.3005,67961.0
2021-03-04 15:30:00,287.26,290.25,286.34,287.63,161233.0,274.1288,276.9821,273.2508,274.4818,161233.0
2021-03-05 09:30:00,292.69,293.6,286.21,288.89,97468.0,279.3105,280.1789,273.1268,275.6842,97468.0
2021-03-05 10:00:00,289.56,290.01,284.87,285.2,39744.0,276.3236,276.7531,271.848,272.1629,39744.0
2021-03-05 10:30:00,285.78,286.61,283.26,283.74,50337.0,272.7164,273.5085,270.3116,270.7697,50337.0
2021-03-05 11:00:00,284.19,284.38,278.18,279.04,41012.0,271.1991,271.3804,265.4638,266.2845,41012.0
2021-03-05 11:30:00,278.84,285.92,278.84,285.69,61110.0,266.0937,272.85,266.0937,272.6305,61110.0
2021-03-05 12:00:00,284.76,289.5,283.73,289.18,29000.0,271.743,276.2664,270.7601,275.961,29000.0
2021-03-05 12:30:00,288.93,290.68,288.3,290.24,44223.0,275.7224,277.3924,275.1212,276.9725,44223.0
2021-03-05 13:00:00,289.98,292.91,287.15,292.89,34404.0,276.7244,279.5205,274.0238,279.5014,34404.0
2021-03-05 13:30:00,292.85,295.27,291.83,293.94,46954.0,279.4632,281.7726,278.4899,280.5034,46954.0
2021-03-05 14:00:00,294.45,294.71,291.23,294.71,38720.0,280.9901,281.2382,277.9173,281.2382,38720.0
2021-03-05 14:30:00,294.71,297.25,293.89,297.03,55986.0,281.2382,283.6621,280.4557,283.4522,55986.0
2021-03-05 15:00:00,297.02,297.15,294.82,295.13,74197.0,283.4426,283.5667,281.3432,281.639,74197.0
2021-03-05 15:30:00,295.0,296.57,294.01,295.56,178524.0,281.5149,283.0132,280.5702,282.0493,178524.0
2021-03-08 09:30:00,291.98,293.83,286.0,287.12,127386.0,278.633,280.3984,272.9264,273.9952,127386.0
2021-03-08 10:00:00,287.74,290.01,284.63,288.04,80922.0,274.5868,276.7531,271.619,274.8731,80922.0
2021-03-08 10:30:00,288.02,290.09,287.23,288.22,75202.0,274.854,276.8294,274.1001,275.0449,75202.0
2021-03-08 11:00:00,288.45,289.62,284.65,286.38,60736.0,275.2644,276.3809,271.6381,273.289,60736.0
2021-03-08 11:30:00,286.14,286.22,282.0,282.0,88177.0,273.06,273.1363,269.1092,269.1092,88177.0
2021-03-08 12:00:00,282.16,285.21,281.41,285.01,54291.0,269.2619,272.1725,268.5462,271.9816,54291.0
2021-03-08 12:30:00,285.11,285.29,282.51,282.94,58801.0,272.077,272.2488,269.5959,270.0062,58801.0
2021-03-08 13:00:00,282.69,285.62,282.68,285.5,74194.0,269.7677,272.5637,269.7581,272.4492,74194.0
2021-03-08 13:30:00,285.5,285.57,279.59,280.34,98782.0,272.4492,272.516,266.8094,267.5251,98782.0
2021-03-08 14:00:00,280.36,282.5,279.37,280.07,108547.0,267.5442,269.5863,266.5994,267.2674,108547.0
2021-03-08 14:30:00,280.22,281.0,275.62,276.0,102012.0,267.4106,268.1549,263.0208,263.3835,102012.0
2021-03-08 15:00:00,275.65,276.35,273.24,275.55,98242.0,263.0495,263.7175,260.7496,262.954,98242.0
2021-03-08 15:30:00,275.5,277.83,273.52,274.18,267473.0,262.9063,265.1298,261.0168,261.6467,267473.0
2021-03-09 09:30:00,283.62,291.97,282.29,291.53,121200.0,270.6552,278.6235,269.3859,278.2036,121200.0
2021-03-09 10:00:00,291.71,293.74,288.7,289.19,107276.0,278.3753,280.3125,275.5029,275.9705,107276.0
2021-03-09 10:30:00,289.49,290.01,286.73,286.93,59889.0,276.2568,276.7531,273.623,273.8138,59889.0
2021-03-09 11:00:00,287.09,289.7,286.61,289.34,49730.0,273.9665,276.4572,273.5085,276.1137,49730.0
2021-03-09 11:30:00,289.79,290.38,288.11,289.92,60969.0,276.5431,277.1061,274.9399,276.6672,60969.0
2021-03-09 12:00:00,290.09,290.88,289.24,290.51,32279.0,276.8294,277.5833,276.0182,277.2302,32279.0
2021-03-09 12:30:00,290.55,291.39,289.07,289.95,51197.0,277.2684,278.07,275.856,276.6958,51197.0
2021-03-09 13:00:00,289.96,292.12,289.76,291.3,41895.0,276.7053,278.7666,276.5145,277.9841,41895.0
2021-03-09 13:30:00,291.38,293.52,291.13,293.38,68263.0,278.0604,280.1026,277.8219,279.969,68263.0
2021-03-09 14:00:00,293.36,293.66,292.4,292.75,60576.0,279.9499,280.2362,279.0338,279.3678,60576.0
2021-03-09 14:30:00,292.9,296.29,292.58,295.61,62438.0,279.5109,282.746,279.2056,282.0971,62438.0
2021-03-09 15:00:00,295.8,296.0,294.78,295.06,43976.0,282.2784,282.4692,281.305,281.5722,43976.0
2021-03-09 15:30:00,295.14,296.17,293.2,294.07,286790.0,281.6485,282.6315,279.7972,280.6275,286790.0
2021-03-10 09:30:00,299.76,300.38,293.34,294.56,160783.0,286.0574,286.649,279.9308,281.0951,160783.0
2021-03-10 10:00:00,294.52,294.97,288.27,288.27,56000.0,281.0569,281.4863,275.0926,275.0926,56000.0
2021-03-10 10:30:00,288.55,290.86,287.42,290.05,73506.0,275.3598,277.5642,274.2814,276.7912,73506.0
2021-03-10 11:00:00,290.17,292.53,289.51,291.43,88426.0,276.9057,279.1579,276.2759,278.1081,88426.0
2021-03-10 11:30:00,291.96,292.64,287.82,291.97,64699.0,278.6139,279.2628,274.6632,278.6235,64699.0
2021-03-10 12:00:00,291.81,291.81,289.92,290.46,56016.0,278.4708,278.4708,276.6672,277.1825,56016.0
2021-03-10 12:30:00,290.47,291.06,288.59,290.46,60738.0,277.192,277.7551,275.398,277.1825,60738.0
2021-03-10 13:00:00,290.07,290.98,288.47,289.43,112295.0,276.8103,277.6787,275.2834,276.1996,112295.0
2021-03-10 13:30:00,289.36,289.81,287.42,288.84,61635.0,276.1328,276.5622,274.2814,275.6365,61635.0
2021-03-10 14:00:00,288.96,291.48,286.83,287.42,50539.0,275.751,278.1559,273.7184,274.2814,50539.0
2021-03-10 14:30:00,287.16,287.85,285.61,287.25,45247.0,274.0333,274.6918,272.5542,274.1192,45247.0
2021-03-10 15:00:00,287.12,287.68,284.53,284.56,50103.0,273.9952,274.5296,271.5236,271.5522,50103.0
2021-03-10 15:30:00,284.55,285.61,282.73,282.95,257833.0,271.5426,272.5542,269.8058,270.0158,257833.0
2021-03-11 09:30:00,294.49,297.27,290.97,293.62,103974.0,281.0283,283.6812,277.6692,280.198,103974.0
2021-03-11 10:00:00,293.32,294.95,290.0,292.1,65206.0,279.9117,281.4672,276.7435,278.7475,65206.0
2021-03-11 10:30:00,292.24,294.61,291.65,293.98,29987.0,278.8811,281.1428,278.3181,280.5416,29987.0
2021-03-11 11:00:00,293.98,295.63,293.97,295.0,46038.0,280.5416,282.1161,280.532,281.5149,46038.0
2021-03-11 11:30:00,295.09,297.77,294.76,297.28,44078.0,281.6008,284.1583,281.2859,283.6907,44078.0
2021-03-11 12:00:00,296.94,299.36,296.56,299.02,41429.0,283.3663,285.6756,283.0036,285.3512,41429.0
2021-03-11 12:30:00,299.03,301.08,298.67,300.56,77633.0,285.3607,287.317,285.0172,286.8208,77633.0
2021-03-11 13:00:00,300.44,301.97,299.41,299.81,110430.0,286.7063,288.1663,285.7234,286.1051,110430.0
2021-03-11 13:30:00,299.95,300.35,298.14,298.45,119812.0,286.2387,286.6204,284.5114,284.8072,119812.0
2021-03-11 14:00:00,298.73,300.24,298.7,298.81,53510.0,285.0744,286.5154,285.0458,285.1508,53510.0
2021-03-11 14:30:00,298.9,299.02,296.78,297.03,48367.0,285.2367,285.3512,283.2136,283.4522,48367.0
2021-03-11 15:00:00,297.0,297.01,294.87,296.44,53923.0,283.4235,283.4331,281.3909,282.8891,53923.0
2021-03-11 15:30:00,296.33,297.19,295.41,296.37,198636.0,282.7842,283.6048,281.9062,282.8223,198636.0
2021-03-12 09:30:00,289.14,291.78,285.97,291.41,135605.0,275.9228,278.4421,272.8977,278.0891,135605.0
2021-03-12 10:00:00,291.28,291.65,287.57,288.99,54189.0,277.965,278.3181,274.4246,275.7797,54189.0
2021-03-12 10:30:00,288.97,289.74,286.13,287.32,58752.0,275.7606,276.4954,273.0504,274.186,58752.0
2021-03-12 11:00:00,287.14,289.41,287.02,288.93,49848.0,274.0142,276.1805,273.8997,275.7224,49848.0
2021-03-12 11:30:00,288.73,289.36,287.42,287.84,42546.0,275.5316,276.1328,274.2814,274.6822,42546.0
2021-03-12 12:00:00,288.16,291.34,287.7,291.16,41726.0,274.9876,278.0223,274.5486,277.8505,41726.0
2021-03-12 12:30:00,290.99,291.72,290.36,291.33,42878.0,277.6883,278.3849,277.0871,278.0127,42878.0
2021-03-12 13:00:00,291.52,292.66,291.0,292.39,37961.0,278.194,279.2819,277.6978,279.0243,37961.0
2021-03-12 13:30:00,292.44,293.16,292.16,292.28,38099.0,279.072,279.7591,278.8048,278.9193,38099.0
2021-03-12 14:00:00,292.45,292.95,291.89,292.81,27968.0,279.0815,279.5587,278.5471,279.4251,27968.0
2021-03-12 14:30:00,292.86,294.62,292.39,293.92,35235.0,279.4728,281.1523,279.0243,280.4843,35235.0
2021-03-12 15:00:00,293.85,294.37,293.0,293.7,55797.0,280.4175,280.9137,279.6064,280.2744,55797.0
2021-03-12 15:30:00,293.7,294.78,293.7,294.34,133970.0,280.2744,281.305,280.2744,280.8851,133970.0
2021-03-15 09:30:00,293.36,294.69,291.42,292.72,86161.0,279.9499,281.2191,278.0986,279.3392,86161.0
2021-03-15 10:00:00,292.55,295.31,292.48,292.56,41939.0,279.1769,281.8108,279.1101,279.1865,41939.0
2021-03-15 10:30:00,292.76,295.31,292.04,295.11,44954.0,279.3773,281.8108,278.6903,281.6199,44954.0
2021-03-15 11:00:00,295.24,296.13,292.13,292.93,33407.0,281.744,282.5933,278.7761,279.5396,33407.0
2021-03-15 11:30:00,293.06,294.82,292.42,293.95,31663.0,279.6636,281.3432,279.0529,280.5129,31663.0
2021-03-15 12:00:00,293.75,295.26,293.44,294.83,32625.0,280.3221,281.7631,280.0263,281.3527,32625.0
2021-03-15 12:30:00,294.71,295.56,293.88,294.8,29572.0,281.2382,282.0493,280.4461,281.3241,29572.0
2021-03-15 13:00:00,294.97,295.4,294.01,294.54,23936.0,281.4863,281.8967,280.5702,281.076,23936.0
2021-03-15 13:30:00,294.69,294.79,294.0,294.37,22934.0,281.2191,281.3145,280.5607,280.9137,22934.0
2021-03-15 14:00:00,294.57,297.68,294.51,297.24,26168.0,281.1046,284.0724,281.0473,283.6526,26168.0
2021-03-15 14:30:00,297.25,298.52,297.09,297.13,33401.0,283.6621,284.874,283.5094,283.5476,33401.0
2021-03-15 15:00:00,297.04,297.27,295.25,295.56,39751.0,283.4617,283.6812,281.7535,282.0493,39751.0
2021-03-15 15:30:00,295.47,299.32,295.27,299.27,147439.0,281.9635,285.6375,281.7726,285.5898,147439.0
2021-03-16 09:30:00,299.72,302.76,298.88,301.26,121947.0,286.0192,288.9202,285.2176,287.4888,121947.0
2021-03-16 10:00:00,301.4,303.94,300.22,303.59,60259.0,287.6224,290.0463,286.4963,289.7123,60259.0
2021-03-16 10:30:00,303.71,305.51,303.17,303.6,51936.0,289.8268,291.5445,289.3115,289.7218,51936.0
2021-03-16 11:00:00,303.69,304.88,302.08,302.37,38844.0,289.8077,290.9433,288.2713,288.5481,38844.0
2021-03-16 11:30:00,302.51,303.5,301.74,303.11,37133.0,288.6817,289.6264,287.9468,289.2542,37133.0
2021-03-16 12:00:00,303.25,304.6,299.87,301.05,71694.0,289.3878,290.6761,286.1623,287.2884,71694.0
2021-03-16 12:30:00,301.24,304.0,300.91,303.96,44295.0,287.4697,290.1035,287.1548,290.0654,44295.0
2021-03-16 13:00:00,304.04,305.97,303.99,304.12,58032.0,290.1417,291.9835,290.094,290.2181,58032.0
2021-03-16 13:30:00,304.03,304.73,302.68,303.33,45509.0,290.1322,290.8002,288.8439,289.4642,45509.0
2021-03-16 14:00:00,303.29,303.96,300.93,301.05,82920.0,289.426,290.0654,287.1739,287.2884,82920.0
2021-03-16 14:30:00,300.8,302.93,300.57,302.15,66993.0,287.0498,289.0825,286.8303,288.3381,66993.0
2021-03-16 15:00:00,302.13,304.63,301.42,303.43,50567.0,288.319,290.7047,287.6415,289.5596,50567.0
2021-03-16 15:30:00,303.41,305.24,301.54,301.9,150157.0,289.5405,291.2869,287.756,288.0995,150157.0
2021-03-17 09:30:00,296.18,299.7,291.12,299.62,101635.0,282.641,286.0001,277.8123,285.9238,101635.0
2021-03-17 10:00:00,299.29,302.4,298.85,301.81,51774.0,285.6088,288.5767,285.189,288.0136,51774.0
2021-03-17 10:30:00,301.34,303.1,299.31,300.91,49923.0,287.5651,289.2447,285.6279,287.1548,49923.0
2021-03-17 11:00:00,300.81,301.86,297.96,301.18,44841.0,287.0594,288.0614,284.3396,287.4124,44841.0
2021-03-17 11:30:00,301.07,301.2,297.73,298.05,48743.0,287.3075,287.4315,284.1202,284.4255,48743.0
2021-03-17 12:00:00,298.06,301.79,297.28,301.72,48213.0,284.4351,287.9946,283.6907,287.9278,48213.0
2021-03-17 12:30:00,301.47,301.47,298.33,298.51,28562.0,287.6892,287.6892,284.6927,284.8645,28562.0
2021-03-17 13:00:00,298.51,299.74,297.89,299.14,28265.0,284.8645,286.0383,284.2728,285.4657,28265.0
2021-03-17 13:30:00,299.13,299.43,297.71,298.25,31274.0,285.4562,285.7424,284.1011,284.6164,31274.0
2021-03-17 14:00:00,298.36,305.38,298.34,301.89,83650.0,284.7214,291.4205,284.7023,288.09,83650.0
2021-03-17 14:30:00,301.29,307.61,301.02,307.54,57108.0,287.5174,293.5485,287.2598,293.4817,57108.0
2021-03-17 15:00:00,307.6,309.91,306.65,307.56,62931.0,293.539,295.7434,292.6324,293.5008,62931.0
2021-03-17 15:30:00,307.67,308.81,303.69,305.71,183638.0,293.6058,294.6937,289.8077,291.7354,183638.0
2021-03-18 09:30:00,298.93,299.75,293.66,295.75,65198.0,285.2653,286.0478,280.2362,282.2307,65198.0
2021-03-18 10:00:00,295.83,298.01,293.01,294.67,78077.0,282.307,284.3874,279.6159,281.2,78077.0
2021-03-18 10:30:00,294.49,296.45,292.96,295.76,52044.0,281.0283,282.8987,279.5682,282.2402,52044.0
2021-03-18 11:00:00,296.0,296.66,294.33,295.85,30031.0,282.4692,283.0991,280.8756,282.3261,30031.0
2021-03-18 11:30:00,295.49,295.52,292.36,293.27,28023.0,281.9825,282.0112,278.9956,279.864,28023.0
2021-03-18 12:00:00,293.31,297.01,292.91,296.77,42574.0,279.9022,283.4331,279.5205,283.204,42574.0
2021-03-18 12:30:00,296.83,296.87,292.76,292.76,38822.0,283.2613,283.2995,279.3773,279.3773,38822.0
2021-03-18 13:00:00,292.93,297.21,292.86,297.16,40740.0,279.5396,283.6239,279.4728,283.5762,40740.0
2021-03-18 13:30:00,297.13,297.17,296.07,296.64,27163.0,283.5476,283.5858,282.536,283.08,27163.0
2021-03-18 14:00:00,296.61,296.72,293.26,293.26,47861.0,283.0514,283.1563,279.8545,279.8545,47861.0
2021-03-18 14:30:00,293.41,293.76,289.88,290.8,57403.0,279.9976,280.3316,276.629,277.5069,57403.0
2021-03-18 15:00:00,290.53,291.83,289.34,291.21,75405.0,277.2493,278.4899,276.1137,277.8982,75405.0
2021-03-18 15:30:00,291.21,291.3,287.78,288.74,257170.0,277.8982,277.9841,274.625,275.5411,257170.0
2021-03-19 09:30:00,287.97,292.12,284.49,289.65,175550.0,274.8063,278.7666,271.4854,276.4095,175550.0
2021-03-19 10:00:00,289.01,289.33,284.77,287.3,66651.0,275.7988,276.1041,271.7526,274.1669,66651.0
2021-03-19 10:30:00,287.01,289.79,284.99,289.71,71877.0,273.8902,276.5431,271.9625,276.4668,71877.0
2021-03-19 11:00:00,289.77,290.83,286.93,289.07,42775.0,276.524,277.5356,273.8138,275.856,42775.0
2021-03-19 11:30:00,289.0,291.68,288.85,291.3,33267.0,275.7892,278.3467,275.6461,277.9841,33267.0
2021-03-19 12:00:00,291.4,292.29,291.22,291.56,27212.0,278.0795,278.9288,277.9077,278.2322,27212.0
2021-03-19 12:30:00,291.54,294.39,291.53,294.39,36886.0,278.2131,280.9328,278.2036,280.9328,36886.0
2021-03-19 13:00:00,294.08,295.45,292.55,295.26,35534.0,280.637,281.9444,279.1769,281.7631,35534.0
2021-03-19 13:30:00,295.28,297.24,295.09,296.15,47103.0,281.7821,283.6526,281.6008,282.6124,47103.0
2021-03-19 14:00:00,296.27,296.99,294.7,296.31,33205.0,282.7269,283.414,281.2287,282.7651,33205.0
2021-03-19 14:30:00,296.33,296.47,294.54,295.59,39492.0,282.7842,282.9178,281.076,282.078,39492.0
2021-03-19 15:00:00,295.47,295.61,292.33,293.18,41612.0,281.9635,282.0971,278.967,279.7781,41612.0
2021-03-19 15:30:00,293.21,295.24,291.4,293.01,200967.0,279.8068,281.744,278.0795,279.6159,200967.0
2021-03-22 09:30:00,300.0,301.45,298.75,300.18,125930.0,286.2864,287.6701,285.0935,286.4582,125930.0
2021-03-22 10:00:00,300.77,301.47,298.3,300.93,81299.0,287.0212,287.6892,284.6641,287.1739,81299.0
2021-03-22 10:30:00,300.93,300.95,299.46,299.99,34736.0,287.1739,287.193,285.7711,286.2768,34736.0
2021-03-22 11:00:00,300.03,301.88,299.52,301.77,53060.0,286.315,288.0804,285.8283,287.9755,53060.0
2021-03-22 11:30:00,301.9,303.75,301.83,302.43,46595.0,288.0995,289.865,288.0327,288.6053,46595.0
2021-03-22 12:00:00,302.73,304.24,302.65,304.08,26480.0,288.8916,290.3326,288.8153,290.1799,26480.0
2021-03-22 12:30:00,304.21,306.73,304.21,306.05,29014.0,290.3039,292.7087,290.3039,292.0598,29014.0
2021-03-22 13:00:00,306.2,306.22,304.82,305.44,20972.0,292.203,292.2221,290.8861,291.4777,20972.0
2021-03-22 13:30:00,305.56,307.83,305.56,306.94,42304.0,291.5922,293.7585,291.5922,292.9091,42304.0
2021-03-22 14:00:00,306.94,307.67,306.41,307.29,50271.0,292.9091,293.6058,292.4034,293.2431,50271.0
2021-03-22 14:30:00,307.49,308.13,306.87,307.38,44168.0,293.434,294.0447,292.8423,293.329,44168.0
2021-03-22 15:00:00,307.45,307.59,305.21,305.28,46677.0,293.3958,293.5294,291.2582,291.325,46677.0
2021-03-22 15:30:00,305.41,306.48,304.73,305.38,104220.0,291.4491,292.4702,290.8002,291.4205,104220.0
2021-03-23 09:30:00,306.51,307.48,301.4,303.95,71236.0,292.4988,293.4245,287.6224,290.0558,71236.0
2021-03-23 10:00:00,303.64,306.58,303.47,304.55,34486.0,289.76,292.5656,289.5978,290.6284,34486.0
2021-03-23 10:30:00,304.28,305.38,302.6,305.38,45259.0,290.3707,291.4205,288.7675,291.4205,45259.0
2021-03-23 11:00:00,305.71,305.72,303.53,304.32,29632.0,291.7354,291.7449,289.655,290.4089,29632.0
2021-03-23 11:30:00,304.51,304.72,300.41,300.55,31102.0,290.5902,290.7906,286.6776,286.8112,31102.0
2021-03-23 12:00:00,300.73,301.69,298.51,298.66,31085.0,286.983,287.8991,284.8645,285.0076,31085.0
2021-03-23 12:30:00,299.1,299.61,297.93,299.34,24747.0,285.4275,285.9142,284.311,285.6566,24747.0
2021-03-23 13:00:00,299.5,300.9,298.49,299.77,24659.0,285.8092,287.1452,284.8454,286.0669,24659.0
2021-03-23 13:30:00,299.63,299.93,298.16,298.58,30357.0,285.9333,286.2196,284.5305,284.9313,30357.0
2021-03-23 14:00:00,298.36,299.32,297.7,298.37,27763.0,284.7214,285.6375,284.0915,284.7309,27763.0
2021-03-23 14:30:00,298.12,298.8,296.21,296.41,41553.0,284.4923,285.1412,282.6696,282.8605,41553.0
2021-03-23 15:00:00,296.43,298.34,296.11,297.93,44778.0,282.8796,284.7023,282.5742,284.311,44778.0
2021-03-23 15:30:00,297.79,298.74,296.6,297.05,201688.0,284.1774,285.084,283.0418,283.4712,201688.0
2021-03-24 09:30:00,310.5,317.0,308.82,310.82,156703.0,296.3064,302.5093,294.7032,296.6118,156703.0
2021-03-24 10:00:00,310.79,312.01,307.73,310.3,53336.0,296.5832,297.7474,293.663,296.1156,53336.0
2021-03-24 10:30:00,310.14,313.11,309.8,311.69,64155.0,295.9629,298.7971,295.6384,297.442,64155.0
2021-03-24 11:00:00,311.9,312.3,309.02,310.67,45249.0,297.6424,298.0241,294.8941,296.4686,45249.0
2021-03-24 11:30:00,310.59,311.33,307.74,308.86,67352.0,296.3923,297.0985,293.6726,294.7414,67352.0
2021-03-24 12:00:00,308.77,309.83,307.75,308.84,24393.0,294.6555,295.667,293.6821,294.7223,24393.0
2021-03-24 12:30:00,308.69,308.81,306.7,306.71,32704.0,294.5792,294.6937,292.6801,292.6897,32704.0
2021-03-24 13:00:00,306.5,306.96,305.0,306.74,29051.0,292.4893,292.9282,291.0578,292.7183,29051.0
2021-03-24 13:30:00,306.4,307.85,305.04,306.96,33641.0,292.3938,293.7775,291.096,292.9282,33641.0
2021-03-24 14:00:00,307.1,307.36,305.52,305.97,29768.0,293.0618,293.3099,291.5541,291.9835,29768.0
2021-03-24 14:30:00,305.82,305.93,303.92,304.05,35825.0,291.8403,291.9453,290.0272,290.1513,35825.0
2021-03-24 15:00:00,303.9,305.07,301.65,301.65,39650.0,290.0081,291.1246,287.861,287.861,39650.0
2021-03-24 15:30:00,301.75,302.36,297.55,297.75,250274.0,287.9564,288.5385,283.9484,284.1392,250274.0
2021-03-25 09:30:00,293.03,296.18,290.42,295.3,83298.0,279.635,282.641,277.1443,281.8012,83298.0
2021-03-25 10:00:00,295.27,297.04,292.41,292.87,40511.0,281.7726,283.4617,279.0433,279.4823,40511.0
2021-03-25 10:30:00,292.38,292.83,288.59,290.32,43852.0,279.0147,279.4441,275.398,277.0489,43852.0
2021-03-25 11:00:00,290.0,290.29,286.94,290.19,50975.0,276.7435,277.0203,273.8234,276.9248,50975.0
2021-03-25 11:30:00,290.59,293.33,290.31,293.1,29856.0,277.3065,279.9213,277.0393,279.7018,29856.0
2021-03-25 12:00:00,293.45,297.05,293.17,297.0,42319.0,280.0358,283.4712,279.7686,283.4235,42319.0
2021-03-25 12:30:00,297.06,298.24,295.98,296.81,29952.0,283.4808,284.6068,282.4502,283.2422,29952.0
2021-03-25 13:00:00,296.57,298.38,294.73,296.98,54453.0,283.0132,284.7404,281.2573,283.4044,54453.0
2021-03-25 13:30:00,297.34,297.91,295.51,295.74,30656.0,283.748,284.2919,282.0016,282.2211,30656.0
2021-03-25 14:00:00,295.7,295.8,293.33,293.5,35219.0,282.183,282.2784,279.9213,280.0835,35219.0
2021-03-25 14:30:00,293.57,298.48,293.48,298.48,34899.0,280.1503,284.8359,280.0644,284.8359,34899.0
2021-03-25 15:00:00,298.44,299.57,297.8,299.21,50163.0,284.7977,285.876,284.187,285.5325,50163.0
2021-03-25 15:30:00,299.06,301.0,298.28,299.41,151573.0,285.3894,287.2407,284.645,285.7234,151573.0
2021-03-26 09:30:00,299.36,307.86,298.67,306.38,67719.0,285.6756,293.7871,285.0172,292.3747,67719.0
2021-03-26 10:00:00,306.61,310.19,306.38,310.19,48175.0,292.5942,296.0106,292.3747,296.0106,48175.0
2021-03-26 10:30:00,310.19,311.98,308.86,309.73,76840.0,296.0106,297.7188,294.7414,295.5716,76840.0
2021-03-26 11:00:00,309.72,311.0,308.31,309.24,53834.0,295.5621,296.7836,294.2165,295.104,53834.0
2021-03-26 11:30:00,308.87,312.5,308.86,312.0,43519.0,294.7509,298.215,294.7414,297.7378,43519.0
2021-03-26 12:00:00,312.26,314.26,310.59,314.26,37618.0,297.986,299.8945,296.3923,299.8945,37618.0
2021-03-26 12:30:00,314.13,315.14,313.28,313.83,48196.0,299.7705,300.7343,298.9593,299.4842,48196.0
2021-03-26 13:00:00,313.79,316.6,313.78,315.6,65914.0,299.446,302.1276,299.4365,301.1733,65914.0
2021-03-26 13:30:00,315.59,316.29,311.55,313.14,41015.0,301.1637,301.8317,297.3084,298.8257,41015.0
2021-03-26 14:00:00,312.89,313.7,308.83,312.04,42684.0,298.5872,299.3601,294.7128,297.776,42684.0
2021-03-26 14:30:00,311.88,315.11,310.7,314.84,59153.0,297.6233,300.7057,296.4973,300.448,59153.0
2021-03-26 15:00:00,314.7,317.51,314.39,316.9,89702.0,300.3144,302.996,300.0186,302.4139,89702.0
2021-03-26 15:30:00,316.99,320.25,315.51,320.21,254760.0,302.4997,305.6107,301.0874,305.5725,254760.0
2021-03-29 09:30:00,317.0,317.85,310.59,310.87,62447.0,302.5093,303.3204,296.3923,296.6595,62447.0
2021-03-29 10:00:00,310.48,311.46,308.1,309.44,39716.0,296.2873,297.2225,294.0161,295.2949,39716.0
2021-03-29 10:30:00,309.53,311.04,307.77,308.39,37100.0,295.3808,296.8217,293.7012,294.2929,37100.0
2021-03-29 11:00:00,308.19,308.82,306.88,308.82,30124.0,294.102,294.7032,292.8519,294.7032,30124.0
2021-03-29 11:30:00,309.33,313.58,308.57,313.1,34196.0,295.1899,299.2456,294.4646,298.7876,34196.0
2021-03-29 12:00:00,313.2,314.1,312.01,313.97,48475.0,298.883,299.7418,297.7474,299.6178,48475.0
2021-03-29 12:30:00,313.7,316.46,312.99,316.34,31064.0,299.3601,301.994,298.6826,301.8795,31064.0
2021-03-29 13:00:00,316.52,317.06,315.19,315.29,37102.0,302.0512,302.5665,300.782,300.8775,37102.0
2021-03-29 13:30:00,315.27,316.94,314.3,314.3,26275.0,300.8584,302.452,299.9327,299.9327,26275.0
2021-03-29 14:00:00,314.46,314.59,311.46,311.81,37987.0,300.0854,300.2094,297.2225,297.5565,37987.0
2021-03-29 14:30:00,311.44,311.85,308.04,308.6,75671.0,297.2034,297.5947,293.9589,294.4933,75671.0
2021-03-29 15:00:00,310.32,314.1,309.75,314.05,64160.0,296.1346,299.7418,295.5907,299.6941,64160.0
2021-03-29 15:30:00,314.08,314.9,312.98,314.51,134421.0,299.7228,300.5053,298.673,300.1331,134421.0
2021-03-30 09:30:00,312.81,316.73,311.69,316.03,47069.0,298.5108,302.2516,297.442,301.5836,47069.0
2021-03-30 10:00:00,316.07,317.0,312.0,314.56,42051.0,301.6218,302.5093,297.7378,300.1808,42051.0
2021-03-30 10:30:00,314.53,316.56,313.87,315.91,29510.0,300.1522,302.0894,299.5224,301.4691,29510.0
2021-03-30 11:00:00,315.92,315.92,314.3,315.1,13439.0,301.4787,301.4787,299.9327,300.6961,13439.0
2021-03-30 11:30:00,314.98,316.21,313.41,314.18,33277.0,300.5816,301.7554,299.0834,299.8182,33277.0
2021-03-30 12:00:00,314.02,315.3,313.49,314.47,20225.0,299.6655,300.887,299.1597,300.0949,20225.0
2021-03-30 12:30:00,314.62,314.86,313.0,313.56,20490.0,300.2381,300.4671,298.6921,299.2265,20490.0
2021-03-30 13:00:00,313.13,315.36,312.2,314.68,31627.0,298.8162,300.9443,297.9287,300.2953,31627.0
2021-03-30 13:30:00,314.45,315.48,313.99,314.98,26538.0,300.0758,301.0588,299.6369,300.5816,26538.0
2021-03-30 14:00:00,314.8,315.42,313.51,314.3,17458.0,300.4099,301.0015,299.1788,299.9327,17458.0
2021-03-30 14:30:00,314.32,316.82,314.29,316.5,24997.0,299.9518,302.3375,299.9232,302.0321,24997.0
2021-03-30 15:00:00,316.45,318.0,316.2,317.78,38820.0,301.9844,303.4636,301.7459,303.2536,38820.0
2021-03-30 15:30:00,317.9,318.51,315.43,317.5,89373.0,303.3681,303.9503,301.0111,302.9864,89373.0
2021-03-31 09:30:00,321.75,329.19,321.17,328.8,99107.0,307.0422,314.1421,306.4887,313.7699,99107.0
2021-03-31 10:00:00,329.13,330.26,327.0,327.92,74110.0,314.0848,315.1631,312.0522,312.9301,74110.0
2021-03-31 10:30:00,327.92,328.66,326.86,327.61,62722.0,312.9301,313.6363,311.9186,312.6343,62722.0
2021-03-31 11:00:00,327.6,328.6,326.6,326.77,59180.0,312.6247,313.579,311.6704,311.8327,59180.0
2021-03-31 11:30:00,326.83,327.56,325.76,327.56,22432.0,311.8899,312.5866,310.8688,312.5866,22432.0
2021-03-31 12:00:00,327.28,329.26,327.08,328.64,36197.0,312.3194,314.2089,312.1285,313.6172,36197.0
2021-03-31 12:30:00,328.63,329.35,328.31,329.16,34424.0,313.6077,314.2947,313.3023,314.1134,34424.0
2021-03-31 13:00:00,329.49,331.71,328.9,330.8,43676.0,314.4283,316.5469,313.8653,315.6785,43676.0
2021-03-31 13:30:00,331.15,332.0,330.59,330.89,42852.0,316.0125,316.8236,315.4781,315.7643,42852.0
2021-03-31 14:00:00,330.99,331.22,329.27,330.8,51340.0,315.8598,316.0793,314.2184,315.6785,51340.0
2021-03-31 14:30:00,330.93,332.87,330.6,331.93,31929.0,315.8025,317.6538,315.4876,316.7568,31929.0
2021-03-31 15:00:00,331.92,333.3,331.27,331.95,110556.0,316.7473,318.0642,316.127,316.7759,110556.0
2021-03-31 15:30:00,331.89,333.21,329.85,330.4,175433.0,316.7186,317.9783,314.7719,315.2967,175433.0
2021-04-01 09:30:00,337.0,346.09,337.0,344.32,168308.0,321.595,330.2695,321.595,328.5804,168308.0
2021-04-01 10:00:00,344.03,346.93,343.15,346.0,114048.0,328.3037,331.0711,327.4639,330.1836,114048.0
2021-04-01 10:30:00,346.23,347.45,344.33,344.82,115777.0,330.4031,331.5674,328.59,329.0576,115777.0
2021-04-01 11:00:00,345.12,345.91,341.64,342.67,60835.0,329.3439,330.0977,326.0229,327.0059,60835.0
2021-04-01 11:30:00,342.82,342.85,339.28,339.32,104842.0,327.149,327.1776,323.7708,323.809,104842.0
2021-04-01 12:00:00,339.52,342.32,339.32,342.32,41529.0,323.9998,326.6719,323.809,326.6719,41529.0
2021-04-01 12:30:00,342.49,342.6,340.63,341.94,19088.0,326.8341,326.9391,325.0591,326.3092,19088.0
2021-04-01 13:00:00,342.14,342.15,340.36,340.68,47245.0,326.5001,326.5096,324.8015,325.1068,47245.0
2021-04-01 13:30:00,340.58,343.83,340.49,343.45,59785.0,325.0114,328.1128,324.9255,327.7502,59785.0
2021-04-01 14:00:00,343.5,345.19,343.14,344.75,48957.0,327.7979,329.4107,327.4544,328.9908,48957.0
2021-04-01 14:30:00,344.75,346.82,344.74,346.56,52364.0,328.9908,330.9662,328.9812,330.718,52364.0
2021-04-01 15:00:00,346.46,347.12,345.76,346.42,60898.0,330.6226,331.2524,329.9546,330.5844,60898.0
2021-04-01 15:30:00,346.5,347.79,345.61,347.54,199019.0,330.6608,331.8918,329.8115,331.6532,199019.0
2021-04-05 09:30:00,350.0,351.96,346.07,351.78,145931.0,334.0008,335.8712,330.2504,335.6994,145931.0
2021-04-05 10:00:00,351.13,357.62,351.13,356.77,108889.0,335.0791,341.2725,335.0791,340.4613,108889.0
2021-04-05 10:30:00,356.79,357.17,352.05,353.41,68089.0,340.4804,340.843,335.9571,337.2549,68089.0
2021-04-05 11:00:00,353.55,357.05,352.74,356.5,64738.0,337.3885,340.7285,336.6155,340.2037,64738.0
2021-04-05 11:30:00,356.36,357.84,355.91,357.0,43836.0,340.0701,341.4824,339.6406,340.6808,43836.0
2021-04-05 12:00:00,356.92,358.93,356.44,358.82,52881.0,340.6045,342.5226,340.1464,342.4176,52881.0
2021-04-05 12:30:00,359.0,359.69,356.59,357.13,34443.0,342.5894,343.2478,340.2895,340.8049,34443.0
2021-04-05 13:00:00,356.87,358.28,355.62,357.05,40685.0,340.5567,341.9023,339.3639,340.7285,40685.0
2021-04-05 13:30:00,357.32,358.34,357.02,357.03,28089.0,340.9862,341.9595,340.6999,340.7094,28089.0
2021-04-05 14:00:00,357.15,358.26,357.01,357.2,33582.0,340.8239,341.8832,340.6903,340.8717,33582.0
2021-04-05 14:30:00,357.34,358.1,356.21,357.61,49035.0,341.0053,341.7305,339.9269,341.2629,49035.0
2021-04-05 15:00:00,357.58,357.75,355.22,355.44,60853.0,341.2343,341.3965,338.9822,339.1921,60853.0
2021-04-05 15:30:00,355.39,356.29,354.19,355.11,146863.0,339.1444,340.0033,337.9993,338.8772,146863.0
2021-04-06 09:30:00,352.82,353.8,350.59,353.16,174372.0,336.6919,337.6271,334.5638,337.0163,174372.0
2021-04-06 10:00:00,353.16,353.47,349.59,350.52,37598.0,337.0163,337.3122,333.6095,334.497,37598.0
2021-04-06 10:30:00,350.42,353.0,350.29,351.34,28824.0,334.4016,336.8637,334.2775,335.2795,28824.0
2021-04-06 11:00:00,351.21,351.99,350.24,351.8,39231.0,335.1555,335.8998,334.2298,335.7185,39231.0
2021-04-06 11:30:00,351.57,352.48,351.0,351.11,29261.0,335.499,336.3674,334.9551,335.06,29261.0
2021-04-06 12:00:00,351.28,351.52,349.64,350.23,49947.0,335.2223,335.4513,333.6572,334.2203,49947.0
2021-04-06 12:30:00,350.04,350.51,349.0,349.89,38042.0,334.039,334.4875,333.0465,333.8958,38042.0
2021-04-06 13:00:00,349.63,349.67,341.14,341.57,118430.0,333.6477,333.6859,325.5458,325.9561,118430.0
2021-04-06 13:30:00,341.24,346.3,340.56,346.08,90424.0,325.6412,330.4699,324.9923,330.26,90424.0
2021-04-06 14:00:00,346.32,348.39,346.2,346.88,72857.0,330.489,332.4644,330.3745,331.0234,72857.0
2021-04-06 14:30:00,346.94,347.25,345.63,346.84,62621.0,331.0807,331.3765,329.8305,330.9852,62621.0
2021-04-06 15:00:00,346.65,348.18,346.59,347.7,60712.0,330.8039,332.264,330.7467,331.8059,60712.0
2021-04-06 15:30:00,347.95,349.0,345.87,346.92,160689.0,332.0445,333.0465,330.0596,331.0616,160689.0
2021-04-07 09:30:00,347.71,352.7,345.52,350.74,88859.0,331.8155,336.5774,329.7256,334.707,88859.0
2021-04-07 10:00:00,350.17,351.0,346.66,347.32,55450.0,334.163,334.9551,330.8135,331.4433,55450.0
2021-04-07 10:30:00,347.37,348.55,345.82,346.22,46111.0,331.491,332.6171,330.0119,330.3936,46111.0
2021-04-07 11:00:00,346.27,348.0,346.22,346.55,17131.0,330.4413,332.0922,330.3936,330.7085,17131.0
2021-04-07 11:30:00,346.14,346.21,343.68,344.72,30006.0,330.3172,330.384,327.9697,328.9621,30006.0
2021-04-07 12:00:00,344.75,345.57,343.87,344.5,42830.0,328.9908,329.7733,328.151,328.7522,42830.0
2021-04-07 12:30:00,344.5,347.3,344.49,346.7,18580.0,328.7522,331.4242,328.7427,330.8516,18580.0
2021-04-07 13:00:00,346.63,346.99,345.94,346.03,8358.0,330.7848,331.1284,330.1264,330.2123,8358.0
2021-04-07 13:30:00,346.01,348.66,346.0,348.34,17472.0,330.1932,332.722,330.1836,332.4167,17472.0
2021-04-07 14:00:00,348.21,350.2,348.13,349.0,15902.0,332.2926,334.1916,332.2163,333.0465,15902.0
2021-04-07 14:30:00,349.14,349.79,348.55,349.01,14904.0,333.1801,333.8004,332.6171,333.056,14904.0
2021-04-07 15:00:00,349.15,349.72,347.7,348.1,50725.0,333.1896,333.7336,331.8059,332.1876,50725.0
2021-04-07 15:30:00,348.08,348.5,346.54,347.86,70236.0,332.1686,332.5694,330.699,331.9586,70236.0
2021-04-08 09:30:00,354.0,354.09,348.42,350.75,103476.0,337.8179,337.9038,332.493,334.7165,103476.0
2021-04-08 10:00:00,350.81,351.69,349.16,350.38,80815.0,334.7738,335.6135,333.1992,334.3634,80815.0
2021-04-08 10:30:00,350.22,351.95,350.16,351.72,42700.0,334.2107,335.8616,334.1535,335.6422,42700.0
2021-04-08 11:00:00,351.88,352.39,350.02,351.14,50647.0,335.7948,336.2815,334.0199,335.0887,50647.0
2021-04-08 11:30:00,351.13,351.66,349.84,350.91,19312.0,335.0791,335.5849,333.8481,334.8692,19312.0
2021-04-08 12:00:00,350.68,351.53,350.12,351.0,9984.0,334.6497,335.4608,334.1153,334.9551,9984.0
2021-04-08 12:30:00,351.2,353.06,351.2,352.85,8842.0,335.1459,336.9209,335.1459,336.7205,8842.0
2021-04-08 13:00:00,352.9,353.24,352.04,352.72,12929.0,336.7682,337.0927,335.9475,336.5964,12929.0
2021-04-08 13:30:00,352.97,353.43,351.79,351.92,14189.0,336.835,337.274,335.709,335.833,14189.0
2021-04-08 14:00:00,351.93,352.62,351.84,352.03,23896.0,335.8426,336.501,335.7567,335.938,23896.0
2021-04-08 14:30:00,351.99,352.15,351.12,351.78,22307.0,335.8998,336.0525,335.0696,335.6994,22307.0
2021-04-08 15:00:00,351.6,353.11,351.48,352.94,24713.0,335.5276,336.9686,335.4131,336.8064,24713.0
2021-04-08 15:30:00,352.98,354.27,352.3,354.14,81164.0,336.8446,338.0756,336.1956,337.9515,81164.0
2021-04-09 09:30:00,351.92,351.92,348.23,351.32,76063.0,335.833,335.833,332.3117,335.2604,76063.0
2021-04-09 10:00:00,350.69,353.0,350.61,352.02,22306.0,334.6592,336.8637,334.5829,335.9284,22306.0
2021-04-09 10:30:00,351.98,353.69,351.98,352.48,19485.0,335.8903,337.5221,335.8903,336.3674,19485.0
2021-04-09 11:00:00,352.48,353.6,352.14,353.21,44123.0,336.3674,337.4362,336.043,337.0641,44123.0
2021-04-09 11:30:00,353.14,354.86,353.14,354.55,12017.0,336.9973,338.6386,336.9973,338.3428,12017.0
2021-04-09 12:00:00,354.42,355.08,353.98,354.63,15466.0,338.2187,338.8486,337.7989,338.4191,15466.0
2021-04-09 12:30:00,354.63,354.83,353.99,354.63,8634.0,338.4191,338.61,337.8084,338.4191,8634.0
2021-04-09 13:00:00,354.65,354.79,354.08,354.5,10857.0,338.4382,338.5718,337.8943,338.2951,10857.0
2021-04-09 13:30:00,354.62,355.06,354.09,354.23,18962.0,338.4096,338.8295,337.9038,338.0374,18962.0
2021-04-09 14:00:00,354.2,354.73,352.87,353.01,17825.0,338.0088,338.5146,336.7396,336.8732,17825.0
2021-04-09 14:30:00,352.6,352.86,350.92,351.57,32242.0,336.4819,336.73,334.8787,335.499,32242.0
2021-04-09 15:00:00,351.43,351.43,349.44,350.66,59846.0,335.3654,335.3654,333.4664,334.6306,59846.0
2021-04-09 15:30:00,350.7,353.23,349.55,352.85,142671.0,334.6688,337.0831,333.5714,336.7205,142671.0
2021-04-12 09:30:00,349.57,350.7,344.68,345.88,49266.0,333.5904,334.6688,328.924,330.0691,49266.0
2021-04-12 10:00:00,346.51,348.13,345.89,346.09,43502.0,330.6703,332.2163,330.0787,330.2695,43502.0
2021-04-12 10:30:00,345.87,346.07,343.82,344.74,143540.0,330.0596,330.2504,328.1033,328.9812,143540.0
2021-04-12 11:00:00,344.75,345.05,343.81,344.34,44574.0,328.9908,329.2771,328.0937,328.5995,44574.0
2021-04-12 11:30:00,344.55,345.28,343.83,344.91,29898.0,328.7999,329.4965,328.1128,329.1435,29898.0
2021-04-12 12:00:00,344.83,345.07,343.5,344.88,32441.0,329.0671,329.2961,327.7979,329.1148,32441.0
2021-04-12 12:30:00,344.99,345.57,344.32,344.62,26989.0,329.2198,329.7733,328.5804,328.8667,26989.0
2021-04-12 13:00:00,344.75,345.28,344.22,344.59,57531.0,328.9908,329.4965,328.485,328.8381,57531.0
2021-04-12 13:30:00,344.71,344.89,343.75,343.96,35919.0,328.9526,329.1244,328.0365,328.2369,35919.0
2021-04-12 14:00:00,344.03,344.91,343.9,343.93,58804.0,328.3037,329.1435,328.1796,328.2083,58804.0
2021-04-12 14:30:00,343.84,344.35,343.32,344.0,30831.0,328.1224,328.6091,327.6261,328.2751,30831.0
2021-04-12 15:00:00,343.95,344.34,343.49,344.0,52127.0,328.2273,328.5995,327.7884,328.2751,52127.0
2021-04-12 15:30:00,344.0,345.45,343.85,345.04,207525.0,328.2751,329.6588,328.1319,329.2675,207525.0
2021-04-13 09:30:00,349.44,349.52,344.17,346.38,44912.0,333.4664,333.5427,328.4373,330.5463,44912.0
2021-04-13 10:00:00,346.41,346.65,341.25,343.63,35124.0,330.5749,330.8039,325.6508,327.922,35124.0
2021-04-13 10:30:00,343.58,344.57,342.61,342.64,21970.0,327.8743,328.819,326.9486,326.9772,21970.0
2021-04-13 11:00:00,342.79,343.36,340.75,341.97,18854.0,327.1204,327.6643,325.1736,326.3379,18854.0
2021-04-13 11:30:00,342.1,342.58,339.12,340.43,39523.0,326.4619,326.92,323.6181,324.8683,39523.0
2021-04-13 12:00:00,341.19,341.76,340.02,340.18,21766.0,325.5935,326.1375,324.477,324.6297,21766.0
2021-04-13 12:30:00,340.06,341.02,339.64,339.78,16326.0,324.5152,325.4313,324.1144,324.248,16326.0
2021-04-13 13:00:00,339.9,340.75,339.88,340.5,30040.0,324.3625,325.1736,324.3434,324.9351,30040.0
2021-04-13 13:30:00,340.74,341.43,340.19,340.56,23832.0,325.1641,325.8225,324.6392,324.9923,23832.0
2021-04-13 14:00:00,340.56,341.34,339.67,341.01,46066.0,324.9923,325.7367,324.143,325.4217,46066.0
2021-04-13 14:30:00,341.02,342.37,341.01,342.2,21130.0,325.4313,326.7196,325.4217,326.5573,21130.0
2021-04-13 15:00:00,342.56,343.22,341.93,343.08,25795.0,326.9009,327.5307,326.2997,327.3971,25795.0
2021-04-13 15:30:00,343.18,344.38,342.71,344.23,99767.0,327.4925,328.6377,327.044,328.4945,99767.0
2021-04-14 09:30:00,340.66,345.97,339.91,345.97,52553.0,325.0877,330.155,324.372,330.155,52553.0
2021-04-14 10:00:00,346.37,346.67,343.88,343.88,40604.0,330.5367,330.823,328.1605,328.1605,40604.0
2021-04-14 10:30:00,344.19,345.68,342.76,342.76,50413.0,328.4564,329.8783,327.0917,327.0917,50413.0
2021-04-14 11:00:00,342.88,343.09,339.95,340.48,58061.0,327.2063,327.4067,324.4102,324.916,58061.0
2021-04-14 11:30:00,340.31,341.71,340.13,340.57,26686.0,324.7537,326.0897,324.582,325.0019,26686.0
2021-04-14 12:00:00,340.72,340.72,339.15,339.5,17975.0,325.145,325.145,323.6468,323.9808,17975.0
2021-04-14 12:30:00,339.66,341.26,339.66,341.0,48730.0,324.1334,325.6603,324.1334,325.4122,48730.0
2021-04-14 13:00:00,340.98,341.16,339.29,339.29,36326.0,325.3931,325.5649,323.7804,323.7804,36326.0
2021-04-14 13:30:00,339.24,339.43,336.48,336.57,31311.0,323.7326,323.914,321.0988,321.1847,31311.0
2021-04-14 14:00:00,336.85,338.67,335.18,338.09,31287.0,321.4519,323.1887,319.8582,322.6352,31287.0
2021-04-14 14:30:00,338.43,338.97,337.19,337.49,20023.0,322.9597,323.475,321.7764,322.0626,20023.0
2021-04-14 15:00:00,337.3,337.53,336.1,337.1,58465.0,321.8813,322.1008,320.7362,321.6905,58465.0
2021-04-14 15:30:00,337.1,337.35,336.1,336.48,152686.0,321.6905,321.929,320.7362,321.0988,152686.0
2021-04-15 09:30:00,341.79,342.16,336.08,337.65,69292.0,326.1661,326.5192,320.7171,322.2153,69292.0
2021-04-15 10:00:00,337.62,338.78,335.71,338.68,49482.0,322.1867,323.2937,320.364,323.1982,49482.0
2021-04-15 10:30:00,339.15,339.27,337.94,338.48,33399.0,323.6468,323.7613,322.4921,323.0074,33399.0
2021-04-15 11:00:00,338.65,339.76,337.67,337.97,29543.0,323.1696,324.2289,322.2344,322.5207,29543.0
2021-04-15 11:30:00,337.79,339.31,337.29,338.42,28626.0,322.3489,323.7994,321.8718,322.9501,28626.0
2021-04-15 12:00:00,338.48,339.56,337.81,339.19,39897.0,323.0074,324.038,322.368,323.6849,39897.0
2021-04-15 12:30:00,339.37,339.54,337.7,337.8,28721.0,323.8567,324.0189,322.263,322.3585,28721.0
2021-04-15 13:00:00,337.9,338.87,337.4,337.98,24886.0,322.4539,323.3796,321.9768,322.5302,24886.0
2021-04-15 13:30:00,338.04,338.64,337.61,338.51,34851.0,322.5875,323.1601,322.1772,323.036,34851.0
2021-04-15 14:00:00,338.37,339.8,338.22,339.07,40342.0,322.9024,324.267,322.7593,323.5704,40342.0
2021-04-15 14:30:00,339.05,339.64,338.36,338.74,33213.0,323.5513,324.1144,322.8929,323.2555,33213.0
2021-04-15 15:00:00,338.85,339.06,337.45,338.02,35310.0,323.3605,323.5609,322.0245,322.5684,35310.0
2021-04-15 15:30:00,338.02,338.9,337.84,338.54,204152.0,322.5684,323.4082,322.3966,323.0646,204152.0
2021-04-16 09:30:00,338.16,339.86,336.1,336.8,59951.0,322.702,324.3243,320.7362,321.4042,59951.0
2021-04-16 10:00:00,336.72,337.91,335.91,336.01,44313.0,321.3278,322.4634,320.5549,320.6503,44313.0
2021-04-16 10:30:00,335.84,336.04,334.51,334.95,31957.0,320.4881,320.6789,319.2189,319.6388,31957.0
2021-04-16 11:00:00,334.94,336.69,334.25,335.09,19450.0,319.6292,321.2992,318.9708,319.7724,19450.0
2021-04-16 11:30:00,335.13,335.66,334.66,334.83,28189.0,319.8105,320.3163,319.362,319.5242,28189.0
2021-04-16 12:00:00,335.03,335.49,334.45,334.79,19244.0,319.7151,320.1541,319.1616,319.4861,19244.0
2021-04-16 12:30:00,334.66,335.24,334.03,334.69,10122.0,319.362,319.9155,318.7608,319.3906,10122.0
2021-04-16 13:00:00,334.6,335.14,334.45,334.82,13984.0,319.3048,319.8201,319.1616,319.5147,13984.0
2021-04-16 13:30:00,334.81,335.0,333.9,334.13,14710.0,319.5052,319.6865,318.6368,318.8562,14710.0
2021-04-16 14:00:00,333.98,334.8,333.58,334.12,17638.0,318.7131,319.4956,318.3314,318.8467,17638.0
2021-04-16 14:30:00,334.19,334.27,333.46,333.67,17829.0,318.9135,318.9898,318.2169,318.4173,17829.0
2021-04-16 15:00:00,333.71,334.93,333.56,334.49,21366.0,318.4554,319.6197,318.3123,319.1998,21366.0
2021-04-16 15:30:00,334.49,335.01,332.98,332.99,174630.0,319.1998,319.696,317.7588,317.7683,174630.0
2021-04-19 09:30:00,330.96,333.62,329.4,331.3,82724.0,315.8311,318.3695,314.3425,316.1556,82724.0
2021-04-19 10:00:00,331.48,331.5,326.87,327.67,35325.0,316.3274,316.3465,311.9281,312.6915,35325.0
2021-04-19 10:30:00,327.47,327.6,323.85,325.57,34326.0,312.5007,312.6247,309.0462,310.6875,34326.0
2021-04-19 11:00:00,325.91,326.45,323.22,323.42,56244.0,311.012,311.5273,308.445,308.6358,56244.0
2021-04-19 11:30:00,323.39,323.99,321.7,322.63,46789.0,308.6072,309.1798,306.9944,307.8819,46789.0
2021-04-19 12:00:00,322.51,322.69,319.86,319.97,81401.0,307.7674,307.9392,305.2385,305.3435,81401.0
2021-04-19 12:30:00,320.16,320.34,318.62,320.32,55944.0,305.5248,305.6966,304.0552,305.6775,55944.0
2021-04-19 13:00:00,320.14,321.3,320.0,320.21,25380.0,305.5057,306.6127,305.3721,305.5725,25380.0
2021-04-19 13:30:00,320.23,321.43,319.62,320.06,29305.0,305.5916,306.7368,305.0095,305.4294,29305.0
2021-04-19 14:00:00,320.0,320.5,319.08,319.43,64895.0,305.3721,305.8493,304.4942,304.8282,64895.0
2021-04-19 14:30:00,319.4,320.38,318.28,320.09,67928.0,304.7996,305.7348,303.7308,305.458,67928.0
2021-04-19 15:00:00,320.13,321.7,319.12,321.45,72240.0,305.4962,306.9944,304.5324,306.7559,72240.0
2021-04-19 15:30:00,321.44,324.87,321.15,324.74,207780.0,306.7463,310.0195,306.4696,309.8955,207780.0
2021-04-20 09:30:00,322.97,325.84,320.55,324.7,48632.0,308.2064,310.9452,305.897,309.8573,48632.0
2021-04-20 10:00:00,325.08,325.75,323.52,324.5,27761.0,310.2199,310.8593,308.7312,309.6664,27761.0
2021-04-20 10:30:00,323.83,323.96,320.18,321.43,49510.0,309.0271,309.1511,305.5439,306.7368,49510.0
2021-04-20 11:00:00,321.38,322.26,320.02,321.16,61451.0,306.6891,307.5288,305.3912,306.4791,61451.0
2021-04-20 11:30:00,321.18,321.56,320.15,321.06,32489.0,306.4982,306.8608,305.5153,306.3837,32489.0
2021-04-20 12:00:00,321.16,321.65,320.16,320.34,25401.0,306.4791,306.9467,305.5248,305.6966,25401.0
2021-04-20 12:30:00,320.28,320.59,318.78,319.6,13693.0,305.6393,305.9352,304.2079,304.9904,13693.0
2021-04-20 13:00:00,319.64,319.84,318.77,319.21,24390.0,305.0286,305.2195,304.1984,304.6183,24390.0
2021-04-20 13:30:00,319.11,319.35,318.6,319.23,35943.0,304.5228,304.7519,304.0361,304.6373,35943.0
2021-04-20 14:00:00,319.24,319.34,318.44,318.63,71796.0,304.6469,304.7423,303.8835,304.0648,71796.0
2021-04-20 14:30:00,318.53,319.03,317.78,318.63,31408.0,303.9693,304.4465,303.2536,304.0648,31408.0
2021-04-20 15:00:00,318.74,319.43,318.15,318.9,74112.0,304.1697,304.8282,303.6067,304.3224,74112.0
2021-04-20 15:30:00,318.98,320.32,318.51,318.71,149281.0,304.3988,305.6775,303.9503,304.1411,149281.0
2021-04-21 09:30:00,322.78,326.42,319.57,325.66,60888.0,308.0251,311.4987,304.9618,310.7734,60888.0
2021-04-21 10:00:00,325.77,327.79,325.31,327.5,100567.0,310.8784,312.8061,310.4394,312.5293,100567.0
2021-04-21 10:30:00,327.44,327.56,325.95,326.4,47158.0,312.4721,312.5866,311.0502,311.4796,47158.0
2021-04-21 11:00:00,326.46,327.58,325.8,325.8,60800.0,311.5368,312.6057,310.907,310.907,60800.0
2021-04-21 11:30:00,325.81,326.77,325.57,326.41,35511.0,310.9166,311.8327,310.6875,311.4891,35511.0
2021-04-21 12:00:00,326.5,326.97,326.11,326.88,39322.0,311.575,312.0235,311.2028,311.9376,39322.0
2021-04-21 12:30:00,326.88,328.17,326.7,327.66,38025.0,311.9376,313.1687,311.7659,312.682,38025.0
2021-04-21 13:00:00,327.61,328.37,326.81,327.09,36363.0,312.6343,313.3595,311.8708,312.138,36363.0
2021-04-21 13:30:00,327.1,328.04,326.78,327.79,55812.0,312.1476,313.0446,311.8422,312.8061,55812.0
2021-04-21 14:00:00,327.73,329.37,327.73,328.91,61828.0,312.7488,314.3138,312.7488,313.8749,61828.0
2021-04-21 14:30:00,328.98,330.04,328.84,330.03,39744.0,313.9417,314.9532,313.8081,314.9437,39744.0
2021-04-21 15:00:00,330.0,331.11,329.67,330.79,50409.0,314.915,315.9743,314.6001,315.6689,50409.0
2021-04-21 15:30:00,330.92,332.22,329.99,332.02,191768.0,315.793,317.0335,314.9055,316.8427,191768.0
2021-04-22 09:30:00,329.45,330.81,322.98,326.01,83051.0,314.3902,315.688,308.2159,311.1074,83051.0
2021-04-22 10:00:00,326.28,327.11,324.71,326.22,52301.0,311.3651,312.1571,309.8668,311.3078,52301.0
2021-04-22 10:30:00,326.44,329.22,326.44,328.56,26432.0,311.5178,314.1707,311.5178,313.5409,26432.0
2021-04-22 11:00:00,328.58,329.23,328.07,328.5,12545.0,313.5599,314.1802,313.0733,313.4836,12545.0
2021-04-22 11:30:00,328.46,329.47,328.28,328.74,11604.0,313.4454,314.4093,313.2737,313.7126,11604.0
2021-04-22 12:00:00,328.99,331.21,328.56,330.97,21145.0,313.9512,316.0697,313.5409,315.8407,21145.0
2021-04-22 12:30:00,331.12,331.87,330.53,331.48,29331.0,315.9838,316.6995,315.4208,316.3274,29331.0
2021-04-22 13:00:00,331.48,331.5,326.05,328.75,33387.0,316.3274,316.3465,311.1456,313.7222,33387.0
2021-04-22 13:30:00,328.58,328.58,323.72,323.97,30350.0,313.5599,313.5599,308.9221,309.1607,30350.0
2021-04-22 14:00:00,323.72,325.88,322.76,325.71,35638.0,308.9221,310.9834,308.006,310.8211,35638.0
2021-04-22 14:30:00,325.82,327.79,325.44,327.09,23555.0,310.9261,312.8061,310.5635,312.138,23555.0
2021-04-22 15:00:00,326.8,327.73,325.37,325.76,23774.0,311.8613,312.7488,310.4967,310.8688,23774.0
2021-04-22 15:30:00,325.84,326.75,324.6,325.1,100081.0,310.9452,311.8136,309.7619,310.239,100081.0
2021-04-23 09:30:00,327.99,330.01,326.69,329.54,41632.0,312.9969,314.9246,311.7563,314.4761,41632.0
2021-04-23 10:00:00,329.38,330.42,328.88,330.02,34851.0,314.3234,315.3158,313.8462,314.9341,34851.0
2021-04-23 10:30:00,330.29,331.26,329.62,331.12,38733.0,315.1918,316.1174,314.5524,315.9838,38733.0
2021-04-23 11:00:00,331.2,332.07,330.24,331.3,78505.0,316.0602,316.8904,315.1441,316.1556,78505.0
2021-04-23 11:30:00,331.16,331.62,330.83,331.06,20769.0,316.022,316.461,315.7071,315.9266,20769.0
2021-04-23 12:00:00,331.04,331.28,329.39,329.45,20763.0,315.9075,316.1365,314.3329,314.3902,20763.0
2021-04-23 12:30:00,329.63,332.51,329.62,332.46,44217.0,314.5619,317.3103,314.5524,317.2626,44217.0
2021-04-23 13:00:00,332.62,332.78,331.63,332.66,44455.0,317.4153,317.5679,316.4705,317.4534,44455.0
2021-04-23 13:30:00,332.54,333.74,332.2,332.64,42082.0,317.3389,318.4841,317.0145,317.4343,42082.0
2021-04-23 14:00:00,332.61,332.97,331.79,332.4,49245.0,317.4057,317.7493,316.6232,317.2053,49245.0
2021-04-23 14:30:00,332.63,332.94,331.87,332.44,39337.0,317.4248,317.7206,316.6995,317.2435,39337.0
2021-04-23 15:00:00,332.46,334.1,331.9,333.2,74881.0,317.2626,318.8276,316.7282,317.9687,74881.0
2021-04-23 15:30:00,333.11,333.11,331.45,331.81,154089.0,317.8829,317.8829,316.2987,316.6423,154089.0
2021-04-26 09:30:00,334.01,335.89,330.99,335.67,53590.0,318.7417,320.5358,315.8598,320.3258,53590.0
2021-04-26 10:00:00,335.5,337.57,335.21,337.09,36557.0,320.1636,322.139,319.8869,321.6809,36557.0
2021-04-26 10:30:00,337.07,337.56,335.5,336.05,13180.0,321.6618,322.1294,320.1636,320.6885,13180.0
2021-04-26 11:00:00,336.21,336.92,335.7,335.8,17422.0,320.8412,321.5187,320.3545,320.4499,17422.0
2021-04-26 11:30:00,335.8,336.12,335.1,336.08,11760.0,320.4499,320.7553,319.7819,320.7171,11760.0
2021-04-26 12:00:00,335.98,336.07,334.59,335.12,13769.0,320.6217,320.7076,319.2952,319.801,13769.0
2021-04-26 12:30:00,334.87,336.18,334.87,336.08,17338.0,319.5624,320.8125,319.5624,320.7171,17338.0
2021-04-26 13:00:00,336.2,336.92,334.86,335.13,15141.0,320.8316,321.5187,319.5529,319.8105,15141.0
2021-04-26 13:30:00,335.21,336.38,334.65,336.38,48494.0,319.8869,321.0034,319.3525,321.0034,48494.0
2021-04-26 14:00:00,336.38,336.8,336.04,336.73,11206.0,321.0034,321.4042,320.6789,321.3374,11206.0
2021-04-26 14:30:00,336.81,336.81,335.85,336.35,10367.0,321.4137,321.4137,320.4976,320.9748,10367.0
2021-04-26 15:00:00,336.21,336.26,335.0,335.03,19703.0,320.8412,320.8889,319.6865,319.7151,19703.0
2021-04-26 15:30:00,335.02,336.15,334.84,335.95,101635.0,319.7056,320.7839,319.5338,320.593,101635.0
2021-04-27 09:30:00,339.5,340.0,333.93,334.1,37958.0,323.9808,324.4579,318.6654,318.8276,37958.0
2021-04-27 10:00:00,333.79,333.89,331.71,332.81,28729.0,318.5318,318.6272,316.5469,317.5966,28729.0
2021-04-27 10:30:00,332.84,333.84,331.07,332.73,39080.0,317.6252,318.5795,315.9361,317.5202,39080.0
2021-04-27 11:00:00,332.57,333.1,331.77,331.77,13902.0,317.3675,317.8733,316.6041,316.6041,13902.0
2021-04-27 11:30:00,331.49,332.18,330.54,331.19,20615.0,316.3369,316.9954,315.4303,316.0506,20615.0
2021-04-27 12:00:00,331.14,332.36,330.47,332.16,23202.0,316.0029,317.1671,315.3635,316.9763,23202.0
2021-04-27 12:30:00,332.07,332.07,329.73,330.07,18277.0,316.8904,316.8904,314.6574,314.9818,18277.0
2021-04-27 13:00:00,330.03,331.58,329.44,329.47,36276.0,314.9437,316.4228,314.3806,314.4093,36276.0
2021-04-27 13:30:00,329.57,332.0,329.26,331.52,39126.0,314.5047,316.8236,314.2089,316.3655,39126.0
2021-04-27 14:00:00,331.52,332.2,330.77,332.03,25333.0,316.3655,317.0145,315.6498,316.8522,25333.0
2021-04-27 14:30:00,331.87,332.0,331.01,331.14,15031.0,316.6995,316.8236,315.8789,316.0029,15031.0
2021-04-27 15:00:00,330.88,331.41,330.09,330.09,25631.0,315.7548,316.2606,315.0009,315.0009,25631.0
2021-04-27 15:30:00,330.11,331.54,329.94,330.21,118686.0,315.02,316.3846,314.8578,315.1154,118686.0
2021-04-28 09:30:00,328.42,330.74,326.51,329.07,92052.0,313.4073,315.6212,311.5846,314.0275,92052.0
2021-04-28 10:00:00,329.21,329.87,328.18,328.98,29776.0,314.1611,314.791,313.1782,313.9417,29776.0
2021-04-28 10:30:00,329.13,329.14,326.14,328.32,40244.0,314.0848,314.0943,311.2315,313.3118,40244.0
2021-04-28 11:00:00,328.14,328.15,326.57,327.15,32804.0,313.1401,313.1496,311.6418,312.1953,32804.0
2021-04-28 11:30:00,327.25,327.77,326.61,327.15,24051.0,312.2907,312.787,311.68,312.1953,24051.0
2021-04-28 12:00:00,327.01,328.26,326.74,327.65,20917.0,312.0617,313.2546,311.804,312.6725,20917.0
2021-04-28 12:30:00,327.68,327.8,326.08,326.49,15906.0,312.7011,312.8156,311.1742,311.5655,15906.0
2021-04-28 13:00:00,326.37,327.09,326.3,326.57,14545.0,311.451,312.138,311.3842,311.6418,14545.0
2021-04-28 13:30:00,326.53,326.76,325.94,326.21,16397.0,311.6036,311.8231,311.0406,311.2983,16397.0
2021-04-28 14:00:00,326.3,326.4,325.16,325.96,42644.0,311.3842,311.4796,310.2963,311.0597,42644.0
2021-04-28 14:30:00,326.05,327.16,325.57,326.43,51919.0,311.1456,312.2048,310.6875,311.5082,51919.0
2021-04-28 15:00:00,326.4,326.98,325.45,326.7,40684.0,311.4796,312.0331,310.573,311.7659,40684.0
2021-04-28 15:30:00,326.56,326.83,324.23,324.55,146966.0,311.6323,311.8899,309.4088,309.7142,146966.0
2021-04-29 09:30:00,325.92,328.73,324.04,325.73,93811.0,311.0215,313.7031,309.2275,310.8402,93811.0
2021-04-29 10:00:00,325.54,327.09,324.63,326.82,67741.0,310.6589,312.138,309.7905,311.8804,67741.0
2021-04-29 10:30:00,326.82,326.82,322.37,324.11,46954.0,311.8804,311.8804,307.6338,309.2943,46954.0
2021-04-29 11:00:00,324.29,325.25,324.22,325.07,17628.0,309.466,310.3822,309.3992,310.2104,17628.0
2021-04-29 11:30:00,325.13,325.13,321.44,321.51,135637.0,310.2676,310.2676,306.7463,306.8131,135637.0
2021-04-29 12:00:00,321.5,321.5,318.66,320.93,179092.0,306.8036,306.8036,304.0934,306.2596,179092.0
2021-04-29 12:30:00,320.72,322.26,320.52,321.43,20142.0,306.0592,307.5288,305.8684,306.7368,20142.0
2021-04-29 13:00:00,321.46,322.83,321.0,322.52,28996.0,306.7654,308.0728,306.3264,307.777,28996.0
2021-04-29 13:30:00,322.53,323.5,322.41,323.34,22428.0,307.7865,308.7122,307.672,308.5595,22428.0
2021-04-29 14:00:00,323.37,324.69,323.21,324.26,18394.0,308.5881,309.8478,308.4354,309.4374,18394.0
2021-04-29 14:30:00,324.3,324.97,323.5,324.71,21966.0,309.4756,310.115,308.7122,309.8668,21966.0
2021-04-29 15:00:00,324.72,325.0,322.92,323.08,25757.0,309.8764,310.1436,308.1587,308.3114,25757.0
2021-04-29 15:30:00,323.28,326.62,323.25,326.62,117071.0,308.5022,311.6895,308.4736,311.6895,117071.0
2021-04-30 09:30:00,315.03,321.66,313.69,318.13,114560.0,300.6293,306.9563,299.3506,303.5876,114560.0
2021-04-30 10:00:00,318.27,320.94,317.8,320.94,50873.0,303.7212,306.2692,303.2727,306.2692,50873.0
2021-04-30 10:30:00,320.81,321.32,317.56,318.03,30269.0,306.1451,306.6318,303.0437,303.4922,30269.0
2021-04-30 11:00:00,318.22,318.48,316.5,316.57,54358.0,303.6735,303.9216,302.0321,302.0989,54358.0
2021-04-30 11:30:00,316.51,318.16,316.51,317.77,32125.0,302.0417,303.6163,302.0417,303.2441,32125.0
2021-04-30 12:00:00,317.96,318.13,316.8,317.25,31680.0,303.4254,303.5876,302.3184,302.7479,31680.0
2021-04-30 12:30:00,317.2,317.81,316.22,316.64,22090.0,302.7001,303.2823,301.7649,302.1657,22090.0
2021-04-30 13:00:00,317.0,317.58,316.18,316.41,22092.0,302.5093,303.0628,301.7268,301.9463,22092.0
2021-04-30 13:30:00,316.35,316.84,314.18,314.56,26315.0,301.889,302.3566,299.8182,300.1808,26315.0
2021-04-30 14:00:00,314.66,315.57,314.24,315.04,49389.0,300.2762,301.1447,299.8754,300.6389,49389.0
2021-04-30 14:30:00,315.22,315.7,314.25,314.66,57294.0,300.8107,301.2687,299.885,300.2762,57294.0
2021-04-30 15:00:00,314.69,315.15,312.92,314.58,61851.0,300.3049,300.7439,298.6158,300.1999,61851.0
2021-04-30 15:30:00,314.67,315.65,314.16,315.36,204836.0,300.2858,301.221,299.7991,300.9443,204836.0
2021-05-03 09:30:00,318.25,318.8,314.0,314.86,83678.0,303.7021,304.227,299.6464,300.4671,83678.0
2021-05-03 10:00:00,314.92,315.29,311.68,312.52,45432.0,300.5244,300.8775,297.4325,298.2341,45432.0
2021-05-03 10:30:00,312.58,313.69,311.59,312.44,58718.0,298.2913,299.3506,297.3466,298.1577,58718.0
2021-05-03 11:00:00,312.46,312.46,309.08,309.17,78391.0,298.1768,298.1768,294.9513,295.0372,78391.0
2021-05-03 11:30:00,309.14,310.47,309.11,309.8,52315.0,295.0086,296.2778,294.98,295.6384,52315.0
2021-05-03 12:00:00,309.79,309.98,308.49,309.45,61547.0,295.6289,295.8102,294.3883,295.3044,61547.0
2021-05-03 12:30:00,309.55,309.8,309.0,309.49,46032.0,295.3998,295.6384,294.875,295.3426,46032.0
2021-05-03 13:00:00,309.44,310.74,309.26,309.88,55726.0,295.2949,296.5354,295.1231,295.7148,55726.0
2021-05-03 13:30:00,309.82,310.59,309.75,309.95,52367.0,295.6575,296.3923,295.5907,295.7816,52367.0
2021-05-03 14:00:00,310.03,311.7,309.93,311.03,56313.0,295.8579,297.4516,295.7625,296.8122,56313.0
2021-05-03 14:30:00,311.27,311.57,310.52,311.35,69081.0,297.0412,297.3275,296.3255,297.1176,69081.0
2021-05-03 15:00:00,311.35,311.59,310.14,310.53,61181.0,297.1176,297.3466,295.9629,296.335,61181.0
2021-05-03 15:30:00,310.57,312.34,310.52,311.09,145435.0,296.3732,298.0623,296.3255,296.8694,145435.0
2021-05-04 09:30:00,305.82,307.89,301.5,301.67,133282.0,291.8403,293.8157,287.7178,287.88,133282.0
2021-05-04 10:00:00,301.47,303.43,299.42,303.43,99862.0,287.6892,289.5596,285.7329,289.5596,99862.0
2021-05-04 10:30:00,303.09,303.69,301.14,301.63,39569.0,289.2351,289.8077,287.3743,287.8419,39569.0
2021-05-04 11:00:00,301.44,302.85,300.65,302.68,72814.0,287.6606,289.0061,286.9067,288.8439,72814.0
2021-05-04 11:30:00,302.64,303.0,300.98,301.68,73166.0,288.8057,289.1493,287.2216,287.8896,73166.0
2021-05-04 12:00:00,301.59,303.76,301.59,303.08,93932.0,287.8037,289.8745,287.8037,289.2256,93932.0
2021-05-04 12:30:00,303.23,303.96,302.8,303.85,55689.0,289.3687,290.0654,288.9584,289.9604,55689.0
2021-05-04 13:00:00,303.81,305.1,303.53,304.6,37710.0,289.9222,291.1533,289.655,290.6761,37710.0
2021-05-04 13:30:00,304.69,306.13,304.31,306.02,81000.0,290.762,292.1362,290.3994,292.0312,81000.0
2021-05-04 14:00:00,305.83,306.97,305.33,306.5,35830.0,291.8499,292.9378,291.3727,292.4893,35830.0
2021-05-04 14:30:00,306.5,307.3,306.36,306.56,24802.0,292.4893,293.2527,292.3557,292.5465,24802.0
2021-05-04 15:00:00,306.66,306.7,305.27,306.2,35702.0,292.6419,292.6801,291.3155,292.203,35702.0
2021-05-04 15:30:00,306.21,308.09,305.49,307.94,129936.0,292.2125,294.0066,291.5254,293.8634,129936.0
2021-05-05 09:30:00,313.13,314.25,308.76,308.76,78648.0,298.8162,299.885,294.646,294.646,78648.0
2021-05-05 10:00:00,308.83,310.49,306.39,310.49,34651.0,294.7128,296.2969,292.3843,296.2969,34651.0
2021-05-05 10:30:00,310.13,313.22,309.85,312.87,44915.0,295.9533,298.9021,295.6861,298.5681,44915.0
2021-05-05 11:00:00,313.15,314.03,312.45,312.6,33736.0,298.8353,299.675,298.1673,298.3104,33736.0
2021-05-05 11:30:00,312.41,315.93,312.41,315.64,21788.0,298.1291,301.4882,298.1291,301.2115,21788.0
2021-05-05 12:00:00,315.73,316.13,315.02,315.57,28081.0,301.2973,301.6791,300.6198,301.1447,28081.0
2021-05-05 12:30:00,315.83,315.92,314.37,314.95,28424.0,301.3928,301.4787,299.9995,300.553,28424.0
2021-05-05 13:00:00,314.74,314.97,313.31,314.95,27155.0,300.3526,300.5721,298.988,300.553,27155.0
2021-05-05 13:30:00,315.23,316.1,314.83,315.34,40221.0,300.8202,301.6504,300.4385,300.9252,40221.0
2021-05-05 14:00:00,315.43,316.74,314.99,316.13,32341.0,301.0111,302.2612,300.5912,301.6791,32341.0
2021-05-05 14:30:00,315.99,316.62,315.03,315.16,28376.0,301.5455,302.1467,300.6293,300.7534,28376.0
2021-05-05 15:00:00,315.12,315.18,310.52,311.36,56452.0,300.7152,300.7725,296.3255,297.1271,56452.0
2021-05-05 15:30:00,311.16,313.63,310.88,312.0,112284.0,296.9362,299.2933,296.669,297.7378,112284.0
2021-05-06 09:30:00,309.52,312.51,308.42,309.73,30229.0,295.3712,298.2245,294.3215,295.5716,30229.0
2021-05-06 10:00:00,310.06,310.14,307.69,309.13,25645.0,295.8865,295.9629,293.6249,294.999,25645.0
2021-05-06 10:30:00,309.13,311.92,308.47,311.92,26447.0,294.999,297.6615,294.3692,297.6615,26447.0
2021-05-06 11:00:00,312.0,312.0,308.61,311.61,25537.0,297.7378,297.7378,294.5028,297.3657,25537.0
2021-05-06 11:30:00,311.65,314.12,311.38,313.73,32381.0,297.4038,299.7609,297.1462,299.3888,32381.0
2021-05-06 12:00:00,313.78,315.88,313.02,315.25,28476.0,299.4365,301.4405,298.7112,300.8393,28476.0
2021-05-06 12:30:00,315.78,316.14,314.84,315.69,38490.0,301.3451,301.6886,300.448,301.2592,38490.0
2021-05-06 13:00:00,315.82,316.28,314.48,315.02,31603.0,301.3832,301.8222,300.1045,300.6198,31603.0
2021-05-06 13:30:00,315.05,315.19,312.19,312.6,20006.0,300.6484,300.782,297.9192,298.3104,20006.0
2021-05-06 14:00:00,312.34,312.77,310.59,310.79,33072.0,298.0623,298.4726,296.3923,296.5832,33072.0
2021-05-06 14:30:00,310.79,312.88,310.53,311.81,17108.0,296.5832,298.5776,296.335,297.5565,17108.0
2021-05-06 15:00:00,311.7,313.85,311.6,313.27,24141.0,297.4516,299.5033,297.3561,298.9498,24141.0
2021-05-06 15:30:00,313.41,316.22,312.62,316.2,94702.0,299.0834,301.7649,298.3295,301.7459,94702.0
2021-05-07 09:30:00,319.99,322.49,318.0,320.32,56708.0,305.3626,307.7483,303.4636,305.6775,56708.0
2021-05-07 10:00:00,320.25,322.76,318.83,321.79,40729.0,305.6107,308.006,304.2556,307.0803,40729.0
2021-05-07 10:30:00,321.79,323.0,320.08,321.14,37615.0,307.0803,308.235,305.4485,306.46,37615.0
2021-05-07 11:00:00,321.26,322.13,320.41,321.41,28542.0,306.5746,307.4048,305.7634,306.7177,28542.0
2021-05-07 11:30:00,321.31,321.73,320.42,321.44,14667.0,306.6223,307.0231,305.7729,306.7463,14667.0
2021-05-07 12:00:00,321.35,322.37,321.05,321.05,18963.0,306.6604,307.6338,306.3741,306.3741,18963.0
2021-05-07 12:30:00,321.01,321.18,319.48,320.82,23163.0,306.336,306.4982,304.8759,306.1547,23163.0
2021-05-07 13:00:00,320.87,320.87,318.66,318.77,17024.0,306.2024,306.2024,304.0934,304.1984,17024.0
2021-05-07 13:30:00,318.6,319.22,317.58,317.58,14505.0,304.0361,304.6278,303.0628,303.0628,14505.0
2021-05-07 14:00:00,317.5,318.79,316.66,318.22,13882.0,302.9864,304.2175,302.1848,303.6735,13882.0
2021-05-07 14:30:00,318.61,318.81,317.52,318.38,18311.0,304.0457,304.2365,303.0055,303.8262,18311.0
2021-05-07 15:00:00,318.47,320.15,318.34,319.71,25211.0,303.9121,305.5153,303.788,305.0954,25211.0
2021-05-07 15:30:00,319.97,320.35,319.05,319.71,82159.0,305.3435,305.7061,304.4656,305.0954,82159.0
2021-05-10 09:30:00,309.95,313.82,309.37,310.71,55951.0,295.7816,299.4746,295.2281,296.5068,55951.0
2021-05-10 10:00:00,310.78,313.88,309.66,312.0,38799.0,296.5736,299.5319,295.5048,297.7378,38799.0
2021-05-10 10:30:00,311.45,311.45,308.23,308.3,37530.0,297.213,297.213,294.1402,294.207,37530.0
2021-05-10 11:00:00,308.3,308.56,306.45,307.51,66897.0,294.207,294.4551,292.4415,293.4531,66897.0
2021-05-10 11:30:00,307.25,307.93,306.29,307.61,43317.0,293.205,293.8539,292.2889,293.5485,43317.0
2021-05-10 12:00:00,307.85,308.31,307.0,307.13,36327.0,293.7775,294.2165,292.9664,293.0905,36327.0
2021-05-10 12:30:00,307.02,307.73,306.5,306.93,33829.0,292.9855,293.663,292.4893,292.8996,33829.0
2021-05-10 13:00:00,306.82,307.39,305.53,305.69,42115.0,292.7946,293.3386,291.5636,291.7163,42115.0
2021-05-10 13:30:00,305.68,305.98,304.0,305.09,38895.0,291.7067,291.993,290.1035,291.1437,38895.0
2021-05-10 14:00:00,305.0,305.0,301.24,301.79,58596.0,291.0578,291.0578,287.4697,287.9946,58596.0
2021-05-10 14:30:00,301.79,302.27,300.1,300.7,64702.0,287.9946,288.4526,286.3818,286.9544,64702.0
2021-05-10 15:00:00,300.45,302.59,300.28,301.98,63173.0,286.7158,288.758,286.5536,288.1759,63173.0
2021-05-10 15:30:00,301.89,301.91,299.46,299.95,214113.0,288.09,288.1091,285.7711,286.2387,214113.0
2021-05-11 09:30:00,291.35,298.89,289.72,298.12,118952.0,278.0318,285.2271,276.4763,284.4923,118952.0
2021-05-11 10:00:00,298.11,298.11,291.13,291.53,43457.0,284.4828,284.4828,277.8219,278.2036,43457.0
2021-05-11 10:30:00,291.34,294.68,290.54,293.85,35094.0,278.0223,281.2096,277.2588,280.4175,35094.0
2021-05-11 11:00:00,293.6,298.57,292.92,298.32,32309.0,280.1789,284.9218,279.53,284.6832,32309.0
2021-05-11 11:30:00,298.31,299.22,297.49,298.59,23449.0,284.6736,285.542,283.8911,284.9408,23449.0
2021-05-11 12:00:00,298.55,299.41,297.91,298.16,29356.0,284.9027,285.7234,284.2919,284.5305,29356.0
2021-05-11 12:30:00,298.17,299.24,297.02,298.08,21230.0,284.54,285.5611,283.4426,284.4542,21230.0
2021-05-11 13:00:00,298.13,300.79,298.01,300.38,22359.0,284.5019,287.0403,284.3874,286.649,22359.0
2021-05-11 13:30:00,300.47,301.2,299.88,300.74,27016.0,286.7349,287.4315,286.1719,286.9926,27016.0
2021-05-11 14:00:00,300.86,301.56,299.08,300.96,26971.0,287.1071,287.7751,285.4084,287.2025,26971.0
2021-05-11 14:30:00,300.8,300.8,299.0,300.31,22200.0,287.0498,287.0498,285.3321,286.5822,22200.0
2021-05-11 15:00:00,300.21,301.04,299.27,300.88,24475.0,286.4868,287.2788,285.5898,287.1262,24475.0
2021-05-11 15:30:00,300.6,300.83,298.92,300.29,89101.0,286.859,287.0784,285.2558,286.5631,89101.0
2021-05-12 09:30:00,292.54,295.76,291.47,291.85,46599.0,279.1674,282.2402,278.1463,278.5089,46599.0
2021-05-12 10:00:00,291.6,292.0,289.1,289.7,47385.0,278.2704,278.6521,275.8846,276.4572,47385.0
2021-05-12 10:30:00,289.44,292.2,289.44,290.79,55557.0,276.2091,278.8429,276.2091,277.4974,55557.0
2021-05-12 11:00:00,290.59,293.5,290.59,291.54,46135.0,277.3065,280.0835,277.3065,278.2131,46135.0
2021-05-12 11:30:00,291.52,291.74,289.72,290.08,37271.0,278.194,278.404,276.4763,276.8199,37271.0
2021-05-12 12:00:00,290.1,291.13,289.0,290.46,29333.0,276.8389,277.8219,275.7892,277.1825,29333.0
2021-05-12 12:30:00,290.42,290.83,289.17,290.28,28053.0,277.1443,277.5356,275.9514,277.0107,28053.0
2021-05-12 13:00:00,290.17,291.46,288.34,288.56,43905.0,276.9057,278.1368,275.1594,275.3693,43905.0
2021-05-12 13:30:00,288.26,289.57,287.83,288.37,28581.0,275.083,276.3332,274.6727,275.188,28581.0
2021-05-12 14:00:00,288.22,289.78,287.28,289.1,44648.0,275.0449,276.5336,274.1478,275.8846,44648.0
2021-05-12 14:30:00,289.11,290.16,288.53,288.53,35861.0,275.8942,276.8962,275.3407,275.3407,35861.0
2021-05-12 15:00:00,288.69,288.69,287.06,287.57,72718.0,275.4934,275.4934,273.9379,274.4246,72718.0
2021-05-12 15:30:00,287.47,288.3,285.89,286.94,177053.0,274.3292,275.1212,272.8214,273.8234,177053.0
2021-05-13 09:30:00,294.43,299.79,293.8,299.02,136886.0,280.971,286.086,280.3698,285.3512,136886.0
2021-05-13 10:00:00,298.78,300.67,296.21,296.36,57667.0,285.1222,286.9258,282.6696,282.8128,57667.0
2021-05-13 10:30:00,296.96,299.32,296.64,297.97,35259.0,283.3854,285.6375,283.08,284.3492,35259.0
2021-05-13 11:00:00,298.08,299.59,295.44,295.6,146666.0,284.4542,285.8951,281.9348,282.0875,146666.0
2021-05-13 11:30:00,295.88,297.15,294.56,295.04,48436.0,282.3547,283.5667,281.0951,281.5531,48436.0
2021-05-13 12:00:00,295.23,296.87,295.17,296.18,26267.0,281.7344,283.2995,281.6772,282.641,26267.0
2021-05-13 12:30:00,296.16,297.38,294.9,295.06,28299.0,282.6219,283.7862,281.4195,281.5722,28299.0
2021-05-13 13:00:00,295.06,296.93,294.45,295.32,29060.0,281.5722,283.3567,280.9901,281.8203,29060.0
2021-05-13 13:30:00,295.44,296.05,293.73,295.73,43502.0,281.9348,282.517,280.303,282.2116,43502.0
2021-05-13 14:00:00,295.72,298.74,295.72,298.31,48570.0,282.202,285.084,282.202,284.6736,48570.0
2021-05-13 14:30:00,298.51,299.72,297.64,297.69,61466.0,284.8645,286.0192,284.0343,284.082,61466.0
2021-05-13 15:00:00,297.73,299.5,297.59,298.01,50030.0,284.1202,285.8092,283.9866,284.3874,50030.0
2021-05-13 15:30:00,298.17,299.27,296.13,296.76,176654.0,284.54,285.5898,282.5933,283.1945,176654.0
2021-05-14 09:30:00,298.26,301.33,296.02,298.59,76353.0,285.4637,288.402,283.3198,285.7796,76353.0
2021-05-14 10:00:00,298.58,301.64,298.45,301.31,49314.0,285.77,288.6987,285.6456,288.3829,49314.0
2021-05-14 10:30:00,301.42,302.7,301.06,302.47,62120.0,288.4882,289.7133,288.1436,289.4931,62120.0
2021-05-14 11:00:00,302.31,302.97,300.96,302.43,32244.0,289.34,289.9717,288.0479,289.4548,32244.0
2021-05-14 11:30:00,302.42,303.38,302.41,303.03,27900.0,289.4453,290.3641,289.4357,290.0291,27900.0
2021-05-14 12:00:00,303.09,304.37,302.82,303.8,32002.0,290.0865,291.3116,289.8281,290.7661,32002.0
2021-05-14 12:30:00,303.9,305.0,303.61,304.64,22273.0,290.8618,291.9146,290.5842,291.57,22273.0
2021-05-14 13:00:00,304.86,305.91,304.64,305.85,24255.0,291.7806,292.7855,291.57,292.7281,24255.0
2021-05-14 13:30:00,306.0,306.83,305.28,306.65,40420.0,292.8717,293.6661,292.1826,293.4938,40420.0
2021-05-14 14:00:00,306.79,308.2,306.5,307.76,43605.0,293.6278,294.9773,293.3502,294.5562,43605.0
2021-05-14 14:30:00,307.93,309.09,307.58,308.81,49012.0,294.7189,295.8291,294.3839,295.5611,49012.0
2021-05-14 15:00:00,308.84,308.84,307.03,307.55,39887.0,295.5898,295.5898,293.8575,294.3552,39887.0
2021-05-14 15:30:00,307.48,308.11,305.44,305.44,207426.0,294.2882,294.8912,292.3357,292.3357,207426.0
2021-05-17 09:30:00,298.45,300.85,293.71,293.71,95771.0,285.6456,287.9426,281.109,281.109,95771.0
2021-05-17 10:00:00,293.61,297.18,292.17,295.2,51307.0,281.0132,284.4301,279.635,282.535,51307.0
2021-05-17 10:30:00,295.41,298.72,294.22,297.39,52312.0,282.736,285.904,281.5971,284.6311,52312.0
2021-05-17 11:00:00,297.54,297.61,295.46,297.01,35796.0,284.7746,284.8416,282.7839,284.2674,35796.0
2021-05-17 11:30:00,297.25,297.34,294.39,294.75,39043.0,284.4971,284.5832,281.7598,282.1043,39043.0
2021-05-17 12:00:00,294.66,296.19,294.3,295.39,48008.0,282.0182,283.4826,281.6736,282.7169,48008.0
2021-05-17 12:30:00,295.26,295.88,294.03,294.04,29962.0,282.5925,283.1859,281.4152,281.4248,29962.0
2021-05-17 13:00:00,293.98,295.21,293.29,293.74,36543.0,281.3674,282.5446,280.707,281.1377,36543.0
2021-05-17 13:30:00,293.65,295.35,293.0,295.26,64108.0,281.0515,282.6786,280.4294,282.5925,64108.0
2021-05-17 14:00:00,295.4,295.7,294.71,295.11,40595.0,282.7264,283.0136,282.0661,282.4489,40595.0
2021-05-17 14:30:00,295.23,296.64,294.94,296.45,28102.0,282.5637,283.9132,282.2862,283.7314,28102.0
2021-05-17 15:00:00,296.52,297.59,296.14,296.41,34908.0,283.7984,284.8225,283.4347,283.6931,34908.0
2021-05-17 15:30:00,296.54,297.86,296.54,297.82,133798.0,283.8175,285.0809,283.8175,285.0426,133798.0
2021-05-18 09:30:00,302.37,302.99,296.87,299.9,52666.0,289.3974,289.9908,284.1334,287.0334,52666.0
2021-05-18 10:00:00,300.53,301.63,299.21,301.31,30409.0,287.6364,288.6892,286.373,288.3829,30409.0
2021-05-18 10:30:00,301.41,302.45,300.78,301.2,14181.0,288.4786,289.474,287.8756,288.2776,14181.0
2021-05-18 11:00:00,301.08,301.08,298.54,298.85,61762.0,288.1628,288.1628,285.7317,286.0284,61762.0
2021-05-18 11:30:00,298.82,299.27,296.92,298.42,30844.0,285.9997,286.4304,284.1812,285.6169,30844.0
2021-05-18 12:00:00,298.28,299.8,298.26,299.69,16235.0,285.4829,286.9377,285.4637,286.8324,16235.0
2021-05-18 12:30:00,299.75,300.29,299.53,299.75,18188.0,286.8898,287.4067,286.6793,286.8898,18188.0
2021-05-18 13:00:00,299.72,299.87,298.12,299.07,25612.0,286.8611,287.0047,285.3298,286.239,25612.0
2021-05-18 13:30:00,299.07,299.23,298.04,298.27,25757.0,286.239,286.3921,285.2532,285.4733,25757.0
2021-05-18 14:00:00,298.18,298.53,296.86,296.87,31563.0,285.3872,285.7222,284.1238,284.1334,31563.0
2021-05-18 14:30:00,297.24,297.64,295.55,296.17,47154.0,284.4875,284.8703,282.87,283.4634,47154.0
2021-05-18 15:00:00,296.41,297.06,295.98,296.15,47102.0,283.6931,284.3152,283.2816,283.4443,47102.0
2021-05-18 15:30:00,296.35,297.29,293.48,293.69,132942.0,283.6357,284.5354,280.8888,281.0898,132942.0
2021-05-19 09:30:00,288.29,292.62,286.58,291.28,56960.0,275.9215,280.0657,274.2849,278.7832,56960.0
2021-05-19 10:00:00,290.73,294.96,289.9,294.96,37919.0,278.2568,282.3053,277.4624,282.3053,37919.0
2021-05-19 10:30:00,294.63,296.18,292.74,295.71,24815.0,281.9895,283.473,280.1806,283.0231,24815.0
2021-05-19 11:00:00,295.32,297.7,294.29,296.96,55709.0,282.6499,284.9278,281.6641,284.2195,55709.0
2021-05-19 11:30:00,297.17,298.63,296.01,298.07,50936.0,284.4205,285.8179,283.3103,285.2819,50936.0
2021-05-19 12:00:00,297.89,299.98,297.53,299.18,40785.0,285.1096,287.11,284.7651,286.3443,40785.0
2021-05-19 12:30:00,299.13,299.76,298.82,299.03,18048.0,286.2964,286.8994,285.9997,286.2007,18048.0
2021-05-19 13:00:00,298.9,301.28,298.89,300.46,25451.0,286.0763,288.3542,286.0667,287.5694,25451.0
2021-05-19 13:30:00,300.71,300.73,299.45,300.26,26668.0,287.8086,287.8278,286.6027,287.3779,26668.0
2021-05-19 14:00:00,300.12,303.09,298.55,302.81,56691.0,287.2439,290.0865,285.7413,289.8185,56691.0
2021-05-19 14:30:00,302.58,303.1,301.25,301.98,72232.0,289.5984,290.0961,288.3255,289.0241,72232.0
2021-05-19 15:00:00,301.52,303.44,300.95,303.05,50369.0,288.5839,290.4215,288.0383,290.0482,50369.0
2021-05-19 15:30:00,303.1,304.24,300.41,303.94,154615.0,290.0961,291.1872,287.5215,290.9001,154615.0
2021-05-20 09:30:00,305.46,309.88,305.43,307.08,67139.0,292.3548,296.5852,292.3261,293.9053,67139.0
2021-05-20 10:00:00,307.65,308.94,306.84,307.33,29143.0,294.4509,295.6855,293.6756,294.1446,29143.0
2021-05-20 10:30:00,306.97,308.59,306.57,308.08,17439.0,293.8001,295.3506,293.4172,294.8624,17439.0
2021-05-20 11:00:00,308.44,310.52,308.26,310.33,35973.0,295.207,297.1978,295.0347,297.0159,35973.0
2021-05-20 11:30:00,310.66,312.16,309.81,311.46,45993.0,297.3317,298.7674,296.5182,298.0974,45993.0
2021-05-20 12:00:00,311.63,312.01,310.6,311.09,67857.0,298.2601,298.6238,297.2743,297.7433,67857.0
2021-05-20 12:30:00,311.33,312.44,310.68,312.44,54598.0,297.973,299.0354,297.3509,299.0354,54598.0
2021-05-20 13:00:00,312.09,313.42,311.92,313.06,61904.0,298.7004,299.9733,298.5377,299.6288,61904.0
2021-05-20 13:30:00,313.13,313.97,312.07,313.28,58068.0,299.6958,300.4997,298.6813,299.8393,58068.0
2021-05-20 14:00:00,313.27,313.39,312.36,313.39,27505.0,299.8298,299.9446,298.9588,299.9446,27505.0
2021-05-20 14:30:00,313.36,315.0,313.21,314.61,48772.0,299.9159,301.4856,299.7723,301.1123,48772.0
2021-05-20 15:00:00,314.5,314.81,313.98,314.51,30541.0,301.007,301.3037,300.5093,301.0166,30541.0
2021-05-20 15:30:00,314.51,314.91,312.72,313.37,129670.0,301.0166,301.3994,299.3034,299.9255,129670.0
2021-05-21 09:30:00,314.06,314.97,309.34,312.25,77272.0,300.5859,301.4568,296.0684,298.8535,77272.0
2021-05-21 10:00:00,312.57,313.32,309.26,310.16,28344.0,299.1598,299.8776,295.9918,296.8532,28344.0
2021-05-21 10:30:00,309.7,311.45,308.71,309.97,14611.0,296.4129,298.0879,295.4654,296.6714,14611.0
2021-05-21 11:00:00,309.9,312.33,309.86,310.43,52540.0,296.6044,298.9301,296.5661,297.1116,52540.0
2021-05-21 11:30:00,310.43,311.67,310.13,311.31,47686.0,297.1116,298.2984,296.8245,297.9539,47686.0
2021-05-21 12:00:00,311.09,313.12,310.98,312.11,45027.0,297.7433,299.6862,297.638,298.7195,45027.0
2021-05-21 12:30:00,312.12,312.54,310.09,311.02,19258.0,298.7291,299.1311,296.7862,297.6763,19258.0
2021-05-21 13:00:00,311.03,312.11,311.0,312.09,9730.0,297.6859,298.7195,297.6572,298.7004,9730.0
2021-05-21 13:30:00,311.99,312.56,311.62,311.74,17603.0,298.6047,299.1502,298.2506,298.3654,17603.0
2021-05-21 14:00:00,311.88,313.03,311.26,311.47,30866.0,298.4994,299.6001,297.906,298.107,30866.0
2021-05-21 14:30:00,311.55,312.15,311.08,311.59,12591.0,298.1836,298.7578,297.7337,298.2218,12591.0
2021-05-21 15:00:00,311.72,312.61,311.19,312.52,23891.0,298.3463,299.1981,297.839,299.1119,23891.0
2021-05-21 15:30:00,312.53,312.53,309.65,310.14,98006.0,299.1215,299.1215,296.3651,296.8341,98006.0
2021-05-24 09:30:00,314.34,318.81,313.81,317.32,52223.0,300.8539,305.1321,300.3466,303.706,52223.0
2021-05-24 10:00:00,317.4,319.44,317.33,318.48,27260.0,303.7826,305.7351,303.7156,304.8162,27260.0
2021-05-24 10:30:00,318.17,320.12,317.37,317.37,22043.0,304.5195,306.3859,303.7539,303.7539,22043.0
2021-05-24 11:00:00,317.66,318.57,317.15,317.85,33299.0,304.0314,304.9024,303.5433,304.2133,33299.0
2021-05-24 11:30:00,317.75,317.92,316.69,317.48,29340.0,304.1176,304.2803,303.103,303.8592,29340.0
2021-05-24 12:00:00,317.62,318.66,317.4,317.94,37878.0,303.9931,304.9885,303.7826,304.2994,37878.0
2021-05-24 12:30:00,318.02,318.34,317.65,318.21,38730.0,304.376,304.6823,304.0219,304.5578,38730.0
2021-05-24 13:00:00,318.17,318.52,317.34,318.39,43659.0,304.5195,304.8545,303.7252,304.7301,43659.0
2021-05-24 13:30:00,318.41,319.5,318.21,318.82,47470.0,304.7493,305.7925,304.5578,305.1417,47470.0
2021-05-24 14:00:00,318.85,319.35,318.45,318.85,51033.0,305.1704,305.6489,304.7875,305.1704,51033.0
2021-05-24 14:30:00,318.87,319.35,318.75,318.82,41629.0,305.1895,305.6489,305.0747,305.1417,41629.0
2021-05-24 15:00:00,318.9,318.91,317.56,317.93,63263.0,305.2182,305.2278,303.9357,304.2898,63263.0
2021-05-24 15:30:00,318.07,318.67,317.18,317.55,163200.0,304.4238,304.9981,303.572,303.9261,163200.0
2021-05-25 09:30:00,320.08,323.91,319.41,320.17,93584.0,306.3476,310.0133,305.7063,306.4337,93584.0
2021-05-25 10:00:00,320.4,322.83,319.04,322.37,38106.0,306.6539,308.9796,305.3522,308.5394,38106.0
2021-05-25 10:30:00,322.69,323.37,321.15,322.47,40969.0,308.8456,309.4965,307.3717,308.6351,40969.0
2021-05-25 11:00:00,322.48,322.49,319.21,319.84,42117.0,308.6446,308.6542,305.5149,306.1179,42117.0
2021-05-25 11:30:00,319.97,320.96,319.05,320.96,29771.0,306.2423,307.1898,305.3618,307.1898,29771.0
2021-05-25 12:00:00,320.88,321.05,319.79,320.37,26325.0,307.1133,307.276,306.07,306.6252,26325.0
2021-05-25 12:30:00,320.31,320.88,318.86,319.69,24129.0,306.5677,307.1133,305.1799,305.9743,24129.0
2021-05-25 13:00:00,319.59,320.91,319.09,320.6,26091.0,305.8786,307.142,305.4001,306.8453,26091.0
2021-05-25 13:30:00,320.63,320.77,319.52,319.75,41896.0,306.874,307.008,305.8116,306.0318,41896.0
2021-05-25 14:00:00,319.73,320.34,319.01,319.44,43332.0,306.0126,306.5964,305.3235,305.7351,43332.0
2021-05-25 14:30:00,319.52,319.83,318.61,318.61,30377.0,305.8116,306.1083,304.9407,304.9407,30377.0
2021-05-25 15:00:00,318.71,319.05,317.54,318.32,41713.0,305.0364,305.3618,303.9166,304.6631,41713.0
2021-05-25 15:30:00,318.17,318.54,316.54,317.97,130007.0,304.5195,304.8737,302.9595,304.3281,130007.0
2021-05-26 09:30:00,319.2,322.0,317.76,318.11,41263.0,305.5054,308.1852,304.1271,304.4621,41263.0
2021-05-26 10:00:00,318.16,319.7,317.3,318.96,21570.0,304.51,305.9839,303.6869,305.2757,21570.0
2021-05-26 10:30:00,318.84,319.34,318.39,318.6,22008.0,305.1608,305.6394,304.7301,304.9311,22008.0
2021-05-26 11:00:00,318.45,318.52,317.08,317.28,14801.0,304.7875,304.8545,303.4763,303.6677,14801.0
2021-05-26 11:30:00,317.28,318.04,316.49,318.04,12979.0,303.6677,304.3951,302.9116,304.3951,12979.0
2021-05-26 12:00:00,318.09,318.28,317.5,317.71,13676.0,304.443,304.6248,303.8783,304.0793,13676.0
2021-05-26 12:30:00,317.73,317.88,317.11,317.36,11788.0,304.0984,304.242,303.505,303.7443,11788.0
2021-05-26 13:00:00,317.29,317.35,316.14,316.52,21449.0,303.6773,303.7347,302.5766,302.9403,21449.0
2021-05-26 13:30:00,316.57,316.6,315.71,316.43,13286.0,302.9882,303.0169,302.1651,302.8542,13286.0
2021-05-26 14:00:00,316.43,317.5,315.75,317.17,70701.0,302.8542,303.8783,302.2034,303.5625,70701.0
2021-05-26 14:30:00,317.09,317.65,317.02,317.27,21559.0,303.4859,304.0219,303.4189,303.6582,21559.0
2021-05-26 15:00:00,317.33,317.7,316.9,317.6,17385.0,303.7156,304.0697,303.304,303.974,17385.0
2021-05-26 15:30:00,317.56,317.82,316.11,317.51,126534.0,303.9357,304.1846,302.5479,303.8879,126534.0
2021-05-27 09:30:00,315.42,318.72,315.42,317.72,26086.0,301.8875,305.046,301.8875,304.0889,26086.0
2021-05-27 10:00:00,317.89,320.7,317.62,320.1,21710.0,304.2516,306.941,303.9931,306.3667,21710.0
2021-05-27 10:30:00,320.16,321.58,319.81,320.32,23336.0,306.4242,307.7832,306.0892,306.5773,23336.0
2021-05-27 11:00:00,320.73,320.78,319.57,319.57,27219.0,306.9697,307.0176,305.8595,305.8595,27219.0
2021-05-27 11:30:00,319.69,320.26,319.14,320.08,30276.0,305.9743,306.5199,305.4479,306.3476,30276.0
2021-05-27 12:00:00,320.11,320.14,319.46,319.46,17166.0,306.3763,306.405,305.7542,305.7542,17166.0
2021-05-27 12:30:00,319.54,319.56,318.9,319.37,23291.0,305.8308,305.8499,305.2182,305.6681,23291.0
2021-05-27 13:00:00,319.42,319.42,318.42,318.53,15273.0,305.7159,305.7159,304.7588,304.8641,15273.0
2021-05-27 13:30:00,318.46,318.84,317.94,318.18,25617.0,304.7971,305.1608,304.2994,304.5291,25617.0
2021-05-27 14:00:00,318.27,318.27,316.85,317.33,28923.0,304.6153,304.6153,303.2562,303.7156,28923.0
2021-05-27 14:30:00,317.28,317.59,317.11,317.35,23669.0,303.6677,303.9644,303.505,303.7347,23669.0
2021-05-27 15:00:00,317.28,317.28,316.59,316.98,37346.0,303.6677,303.6677,303.0073,303.3806,37346.0
2021-05-27 15:30:00,316.98,317.62,315.9,316.51,150051.0,303.3806,303.9931,302.3469,302.9308,150051.0
2021-05-28 09:30:00,318.19,319.08,316.61,318.38,31179.0,304.5387,305.3905,303.0265,304.7205,31179.0
2021-05-28 10:00:00,318.47,318.52,317.12,317.37,33715.0,304.8067,304.8545,303.5146,303.7539,33715.0
2021-05-28 10:30:00,317.56,319.44,317.52,318.82,24146.0,303.9357,305.7351,303.8974,305.1417,24146.0
2021-05-28 11:00:00,319.4,319.7,318.9,319.47,19567.0,305.6968,305.9839,305.2182,305.7638,19567.0
2021-05-28 11:30:00,319.48,320.31,318.97,319.58,39835.0,305.7733,306.5677,305.2852,305.8691,39835.0
2021-05-28 12:00:00,319.68,320.16,318.68,318.88,33383.0,305.9648,306.4242,305.0077,305.1991,33383.0
2021-05-28 12:30:00,318.79,319.96,318.79,319.15,19096.0,305.1129,306.2328,305.1129,305.4575,19096.0
2021-05-28 13:00:00,319.21,319.55,318.73,318.79,22891.0,305.5149,305.8403,305.0555,305.1129,22891.0
2021-05-28 13:30:00,318.18,318.59,317.23,317.32,29137.0,304.5291,304.9215,303.6199,303.706,29137.0
2021-05-28 14:00:00,317.35,318.24,317.2,318.19,31648.0,303.7347,304.5865,303.5912,304.5387,31648.0
2021-05-28 14:30:00,318.17,318.28,317.78,318.0,22691.0,304.5195,304.6248,304.1463,304.3568,22691.0
2021-05-28 15:00:00,318.09,318.59,317.8,318.38,37666.0,304.443,304.9215,304.1654,304.7205,37666.0
2021-05-28 15:30:00,318.36,318.67,316.46,316.88,112625.0,304.7014,304.9981,302.8829,303.2849,112625.0
2021-06-01 09:30:00,319.58,324.75,319.27,321.36,54581.0,305.8691,310.8172,305.5724,307.5727,54581.0
2021-06-01 10:00:00,321.75,322.4,317.0,319.32,41683.0,307.946,308.5681,303.3997,305.6202,41683.0
2021-06-01 10:30:00,319.05,319.79,315.29,316.27,24896.0,305.3618,306.07,301.7631,302.7011,24896.0
2021-06-01 11:00:00,316.09,318.05,315.73,317.79,23308.0,302.5288,304.4047,302.1842,304.1559,23308.0
2021-06-01 11:30:00,317.67,318.54,316.7,317.39,32072.0,304.041,304.8737,303.1126,303.773,32072.0
2021-06-01 12:00:00,317.28,317.28,316.22,316.64,18682.0,303.6677,303.6677,302.6532,303.0552,18682.0
2021-06-01 12:30:00,316.68,316.9,315.68,315.99,18940.0,303.0935,303.304,302.1364,302.4331,18940.0
2021-06-01 13:00:00,315.92,316.01,314.39,315.88,30133.0,302.3661,302.4522,300.9017,302.3278,30133.0
2021-06-01 13:30:00,315.74,316.24,315.6,315.91,13620.0,302.1938,302.6724,302.0598,302.3565,13620.0
2021-06-01 14:00:00,315.86,316.56,315.59,315.98,17753.0,302.3087,302.9786,302.0502,302.4235,17753.0
2021-06-01 14:30:00,315.83,316.8,315.81,316.6,17907.0,302.2799,303.2083,302.2608,303.0169,17907.0
2021-06-01 15:00:00,316.57,316.78,315.62,316.1,26678.0,302.9882,303.1892,302.079,302.5384,26678.0
2021-06-01 15:30:00,315.95,316.86,315.2,315.65,121327.0,302.3948,303.2658,301.677,302.1077,121327.0
2021-06-02 09:30:00,316.1,317.13,312.8,314.53,54958.0,302.5384,303.5242,299.3799,301.0357,54958.0
2021-06-02 10:00:00,314.43,317.66,313.95,317.15,24344.0,300.94,304.0314,300.4806,303.5433,24344.0
2021-06-02 10:30:00,317.26,318.48,316.53,316.65,28756.0,303.6486,304.8162,302.9499,303.0648,28756.0
2021-06-02 11:00:00,316.82,317.25,315.85,315.96,20938.0,303.2275,303.639,302.2991,302.4044,20938.0
2021-06-02 11:30:00,316.05,316.66,315.13,315.31,17634.0,302.4905,303.0743,301.61,301.7823,17634.0
2021-06-02 12:00:00,315.32,316.61,314.72,314.86,20546.0,301.7918,303.0265,301.2176,301.3516,20546.0
2021-06-02 12:30:00,314.77,315.86,314.66,314.66,24297.0,301.2654,302.3087,301.1601,301.1601,24297.0
2021-06-02 13:00:00,314.68,314.84,313.96,314.54,23306.0,301.1793,301.3324,300.4902,301.0453,23306.0
2021-06-02 13:30:00,314.46,315.22,314.18,315.13,26390.0,300.9687,301.6961,300.7007,301.61,26390.0
2021-06-02 14:00:00,315.23,315.53,314.66,315.45,18237.0,301.7057,301.9928,301.1601,301.9162,18237.0
2021-06-02 14:30:00,315.45,315.79,314.8,315.44,18587.0,301.9162,302.2417,301.2941,301.9067,18587.0
2021-06-02 15:00:00,315.36,315.69,314.79,314.8,15256.0,301.8301,302.1459,301.2846,301.2941,15256.0
2021-06-02 15:30:00,314.83,315.8,314.43,315.79,114606.0,301.3228,302.2512,300.94,302.2417,114606.0
2021-06-03 09:30:00,311.72,312.11,307.33,308.51,50755.0,298.3463,298.7195,294.1446,295.274,50755.0
2021-06-03 10:00:00,308.28,310.0,308.17,309.8,23447.0,295.0539,296.7001,294.9486,296.5086,23447.0
2021-06-03 10:30:00,309.5,311.1,308.65,310.86,20434.0,296.2215,297.7529,295.408,297.5232,20434.0
2021-06-03 11:00:00,311.13,312.46,310.91,311.32,17702.0,297.7816,299.0545,297.571,297.9634,17702.0
2021-06-03 11:30:00,311.29,311.65,310.42,311.61,23118.0,297.9347,298.2793,297.102,298.241,23118.0
2021-06-03 12:00:00,311.65,312.02,310.34,311.06,19722.0,298.2793,298.6334,297.0255,297.7146,19722.0
2021-06-03 12:30:00,310.99,311.33,310.39,311.33,11312.0,297.6476,297.973,297.0733,297.973,11312.0
2021-06-03 13:00:00,311.5,311.58,310.71,311.48,16700.0,298.1357,298.2123,297.3796,298.1166,16700.0
2021-06-03 13:30:00,311.47,311.48,310.67,310.86,18288.0,298.107,298.1166,297.3413,297.5232,18288.0
2021-06-03 14:00:00,310.96,311.07,309.33,309.55,15144.0,297.6189,297.7242,296.0588,296.2694,15144.0
2021-06-03 14:30:00,309.68,309.9,308.78,308.78,16003.0,296.3938,296.6044,295.5324,295.5324,16003.0
2021-06-03 15:00:00,308.78,309.77,308.78,309.53,13597.0,295.5324,296.4799,295.5324,296.2502,13597.0
2021-06-03 15:30:00,309.57,309.84,308.55,308.67,96774.0,296.2885,296.5469,295.3123,295.4271,96774.0
2021-06-04 09:30:00,311.38,315.53,311.15,315.0,25418.0,298.0209,301.9928,297.8007,301.4856,25418.0
2021-06-04 10:00:00,315.12,316.69,314.92,315.94,21437.0,301.6004,303.103,301.409,302.3852,21437.0
2021-06-04 10:30:00,316.11,316.78,315.7,316.46,19771.0,302.5479,303.1892,302.1555,302.8829,19771.0
2021-06-04 11:00:00,316.19,317.15,316.07,316.49,17230.0,302.6245,303.5433,302.5096,302.9116,17230.0
2021-06-04 11:30:00,316.31,316.62,314.93,315.02,12973.0,302.7393,303.036,301.4186,301.5047,12973.0
2021-06-04 12:00:00,315.19,316.1,315.02,315.81,13909.0,301.6674,302.5384,301.5047,302.2608,13909.0
2021-06-04 12:30:00,315.89,316.77,315.89,316.75,13642.0,302.3374,303.1796,302.3374,303.1605,13642.0
2021-06-04 13:00:00,316.68,317.18,316.16,316.98,19597.0,303.0935,303.572,302.5958,303.3806,19597.0
2021-06-04 13:30:00,317.03,317.64,316.8,317.64,24583.0,303.4285,304.0123,303.2083,304.0123,24583.0
2021-06-04 14:00:00,317.57,317.89,317.36,317.42,16980.0,303.9453,304.2516,303.7443,303.8017,16980.0
2021-06-04 14:30:00,317.5,317.95,317.47,317.56,24829.0,303.8783,304.309,303.8496,303.9357,24829.0
2021-06-04 15:00:00,317.53,317.87,316.94,316.94,22500.0,303.907,304.2324,303.3423,303.3423,22500.0
2021-06-04 15:30:00,316.96,318.07,316.24,316.98,104360.0,303.3615,304.4238,302.6724,303.3806,104360.0
2021-06-07 09:30:00,315.38,316.5,312.63,315.59,60981.0,301.8492,302.9212,299.2172,302.0502,60981.0
2021-06-07 10:00:00,315.4,316.23,314.5,315.64,50799.0,301.8684,302.6628,301.007,302.0981,50799.0
2021-06-07 10:30:00,316.08,317.83,315.31,317.83,42249.0,302.5192,304.1941,301.7823,304.1941,42249.0
2021-06-07 11:00:00,317.56,317.67,314.94,315.46,40936.0,303.9357,304.041,301.4281,301.9258,40936.0
2021-06-07 11:30:00,315.44,316.78,315.35,316.58,29470.0,301.9067,303.1892,301.8205,302.9978,29470.0
2021-06-07 12:00:00,316.67,317.76,316.58,317.76,23894.0,303.0839,304.1271,302.9978,304.1271,23894.0
2021-06-07 12:30:00,318.0,318.36,317.61,318.13,22038.0,304.3568,304.7014,303.9836,304.4813,22038.0
2021-06-07 13:00:00,318.01,318.47,317.37,318.16,31709.0,304.3664,304.8067,303.7539,304.51,31709.0
2021-06-07 13:30:00,318.25,319.16,317.44,318.72,22669.0,304.5961,305.4671,303.8209,305.046,22669.0
2021-06-07 14:00:00,318.8,319.15,317.78,317.78,28635.0,305.1225,305.4575,304.1463,304.1463,28635.0
2021-06-07 14:30:00,317.89,318.66,317.04,318.27,26935.0,304.2516,304.9885,303.438,304.6153,26935.0
2021-06-07 15:00:00,318.34,318.73,318.03,318.04,34113.0,304.6823,305.0555,304.3856,304.3951,34113.0
2021-06-07 15:30:00,318.0,319.33,317.43,318.55,103989.0,304.3568,305.6298,303.8113,304.8832,103989.0
2021-06-08 09:30:00,322.6,323.65,317.16,317.68,31751.0,308.7595,309.7644,303.5529,304.0506,31751.0
2021-06-08 10:00:00,318.0,318.0,314.48,315.46,21243.0,304.3568,304.3568,300.9879,301.9258,21243.0
2021-06-08 10:30:00,315.39,315.39,313.25,313.59,21238.0,301.8588,301.8588,299.8106,300.136,21238.0
2021-06-08 11:00:00,313.59,313.84,311.85,312.92,25890.0,300.136,300.3753,298.4707,299.4948,25890.0
2021-06-08 11:30:00,312.95,314.38,312.38,314.38,17887.0,299.5235,300.8922,298.978,300.8922,17887.0
2021-06-08 12:00:00,314.22,314.53,313.83,314.29,10194.0,300.739,301.0357,300.3657,300.806,10194.0
2021-06-08 12:30:00,314.5,314.8,313.76,314.71,10943.0,301.007,301.2941,300.2988,301.208,10943.0
2021-06-08 13:00:00,314.79,314.79,314.22,314.36,10100.0,301.2846,301.2846,300.739,300.873,10100.0
2021-06-08 13:30:00,314.25,314.75,313.95,314.04,15011.0,300.7677,301.2463,300.4806,300.5667,15011.0
2021-06-08 14:00:00,314.11,314.37,313.25,313.32,9912.0,300.6337,300.8826,299.8106,299.8776,9912.0
2021-06-08 14:30:00,313.33,313.4,312.13,312.88,14628.0,299.8872,299.9542,298.7387,299.4565,14628.0
2021-06-08 15:00:00,313.13,313.95,312.98,313.21,16256.0,299.6958,300.4806,299.5522,299.7723,16256.0
2021-06-08 15:30:00,313.28,314.31,313.1,313.83,60705.0,299.8393,300.8252,299.6671,300.3657,60705.0
2021-06-09 09:30:00,321.13,322.82,318.0,318.8,113246.0,307.3526,308.97,304.3568,305.1225,113246.0
2021-06-09 10:00:00,318.88,319.22,316.85,317.24,41226.0,305.1991,305.5245,303.2562,303.6294,41226.0
2021-06-09 10:30:00,317.45,317.56,316.36,317.45,34496.0,303.8304,303.9357,302.7872,303.8304,34496.0
2021-06-09 11:00:00,317.32,317.53,316.52,317.32,19075.0,303.706,303.907,302.9403,303.706,19075.0
2021-06-09 11:30:00,317.15,317.32,316.46,317.12,12252.0,303.5433,303.706,302.8829,303.5146,12252.0
2021-06-09 12:00:00,317.07,317.63,316.99,317.53,10360.0,303.4667,304.0027,303.3902,303.907,10360.0
2021-06-09 12:30:00,317.48,317.75,317.25,317.52,13588.0,303.8592,304.1176,303.639,303.8974,13588.0
2021-06-09 13:00:00,317.6,317.6,316.96,316.96,7352.0,303.974,303.974,303.3615,303.3615,7352.0
2021-06-09 13:30:00,316.44,317.25,316.41,316.91,11767.0,302.8638,303.639,302.8351,303.3136,11767.0
2021-06-09 14:00:00,316.9,317.31,315.86,316.15,17413.0,303.304,303.6964,302.3087,302.5862,17413.0
2021-06-09 14:30:00,316.14,316.23,315.05,315.18,14612.0,302.5766,302.6628,301.5334,301.6578,14612.0
2021-06-09 15:00:00,315.17,315.69,314.69,314.69,14994.0,301.6483,302.1459,301.1889,301.1889,14994.0
2021-06-09 15:30:00,314.7,315.12,313.86,314.16,59717.0,301.1984,301.6004,300.3945,300.6816,59717.0
2021-06-10 09:30:00,316.12,320.55,314.53,320.04,60330.0,302.5575,306.7974,301.0357,306.3093,60330.0
2021-06-10 10:00:00,319.97,320.6,318.1,318.86,38060.0,306.2423,306.8453,304.4526,305.1799,38060.0
2021-06-10 10:30:00,318.94,318.94,314.78,316.41,28532.0,305.2565,305.2565,301.275,302.8351,28532.0
2021-06-10 11:00:00,316.38,317.56,315.77,317.5,24947.0,302.8063,303.9357,302.2225,303.8783,24947.0
2021-06-10 11:30:00,317.58,318.63,317.33,318.37,18272.0,303.9549,304.9598,303.7156,304.711,18272.0
2021-06-10 12:00:00,318.35,318.86,317.94,318.39,15085.0,304.6918,305.1799,304.2994,304.7301,15085.0
2021-06-10 12:30:00,318.46,319.3,318.45,319.14,9856.0,304.7971,305.6011,304.7875,305.4479,9856.0
2021-06-10 13:00:00,319.1,319.35,318.68,318.68,9806.0,305.4096,305.6489,305.0077,305.0077,9806.0
2021-06-10 13:30:00,318.67,319.4,318.12,319.4,11250.0,304.9981,305.6968,304.4717,305.6968,11250.0
2021-06-10 14:00:00,319.44,319.85,319.36,319.41,7446.0,305.7351,306.1275,305.6585,305.7063,7446.0
2021-06-10 14:30:00,319.47,319.97,319.28,319.86,9337.0,305.7638,306.2423,305.5819,306.137,9337.0
2021-06-10 15:00:00,319.86,319.93,319.18,319.18,13627.0,306.137,306.204,305.4862,305.4862,13627.0
2021-06-10 15:30:00,319.25,319.6,318.36,319.31,50432.0,305.5532,305.8882,304.7014,305.6106,50432.0
2021-06-11 09:30:00,320.65,321.35,317.4,318.49,40913.0,306.8931,307.5631,303.7826,304.8258,40913.0
2021-06-11 10:00:00,318.82,319.88,317.95,319.55,18143.0,305.1417,306.1562,304.309,305.8403,18143.0
2021-06-11 10:30:00,319.59,319.91,317.7,318.55,12533.0,305.8786,306.1849,304.0697,304.8832,12533.0
2021-06-11 11:00:00,318.6,319.38,317.67,319.16,11419.0,304.9311,305.6776,304.041,305.4671,11419.0
2021-06-11 11:30:00,319.09,319.6,318.71,319.07,7970.0,305.4001,305.8882,305.0364,305.3809,7970.0
2021-06-11 12:00:00,319.25,319.77,318.63,318.85,10708.0,305.5532,306.0509,304.9598,305.1704,10708.0
2021-06-11 12:30:00,318.99,319.78,318.79,319.66,23949.0,305.3044,306.0605,305.1129,305.9456,23949.0
2021-06-11 13:00:00,319.67,319.88,318.9,319.04,7681.0,305.9552,306.1562,305.2182,305.3522,7681.0
2021-06-11 13:30:00,319.2,319.96,318.89,319.91,17500.0,305.5054,306.2328,305.2087,306.1849,17500.0
2021-06-11 14:00:00,319.91,320.58,319.77,320.17,16640.0,306.1849,306.8262,306.0509,306.4337,16640.0
2021-06-11 14:30:00,320.1,320.1,319.36,319.65,12300.0,306.3667,306.3667,305.6585,305.9361,12300.0
2021-06-11 15:00:00,319.58,319.58,319.19,319.37,9131.0,305.8691,305.8691,305.4958,305.6681,9131.0
2021-06-11 15:30:00,319.38,320.12,318.99,320.11,58818.0,305.6776,306.3859,305.3044,306.3763,58818.0
2021-06-14 09:30:00,321.01,323.19,318.93,321.06,37140.0,307.2377,309.3242,305.2469,307.2856,37140.0
2021-06-14 10:00:00,321.53,321.57,319.8,320.4,18210.0,307.7354,307.7737,306.0796,306.6539,18210.0
2021-06-14 10:30:00,320.02,320.76,319.47,320.18,11479.0,306.2902,306.9984,305.7638,306.4433,11479.0
2021-06-14 11:00:00,320.65,321.74,320.65,321.7,8565.0,306.8931,307.9364,306.8931,307.8981,8565.0
2021-06-14 11:30:00,321.7,322.09,321.33,321.82,11968.0,307.8981,308.2714,307.544,308.013,11968.0
2021-06-14 12:00:00,322.06,325.91,322.06,325.23,34276.0,308.2427,311.9275,308.2427,311.2767,34276.0
2021-06-14 12:30:00,324.96,325.07,323.82,324.09,13652.0,311.0182,311.1235,309.9271,310.1856,13652.0
2021-06-14 13:00:00,324.23,324.4,323.4,323.83,8494.0,310.3196,310.4823,309.5252,309.9367,8494.0
2021-06-14 13:30:00,323.86,324.47,323.66,323.7,11574.0,309.9654,310.5493,309.774,309.8123,11574.0
2021-06-14 14:00:00,323.73,324.21,322.36,322.37,16937.0,309.841,310.3004,308.5298,308.5394,16937.0
2021-06-14 14:30:00,322.48,322.81,322.21,322.49,11188.0,308.6446,308.9605,308.3862,308.6542,11188.0
2021-06-14 15:00:00,322.43,322.74,322.0,322.7,16056.0,308.5968,308.8935,308.1852,308.8552,16056.0
2021-06-14 15:30:00,322.61,325.31,322.48,325.13,65001.0,308.7691,311.3532,308.6446,311.1809,65001.0
2021-06-15 09:30:00,324.45,326.59,322.95,324.93,44962.0,310.5301,312.5783,309.0945,310.9895,44962.0
2021-06-15 10:00:00,325.22,325.23,322.13,322.23,17604.0,311.2671,311.2767,308.3097,308.4054,17604.0
2021-06-15 10:30:00,322.3,323.79,322.26,323.67,10676.0,308.4724,309.8984,308.4341,309.7836,10676.0
2021-06-15 11:00:00,323.6,323.74,321.78,321.78,12604.0,309.7166,309.8506,307.9747,307.9747,12604.0
2021-06-15 11:30:00,322.01,322.74,321.04,322.74,9977.0,308.1948,308.8935,307.2664,308.8935,9977.0
2021-06-15 12:00:00,322.82,322.83,322.12,322.73,7865.0,308.97,308.9796,308.3001,308.8839,7865.0
2021-06-15 12:30:00,322.79,323.05,321.77,322.37,10135.0,308.9413,309.1902,307.9651,308.5394,10135.0
2021-06-15 13:00:00,322.39,322.39,321.59,321.62,15443.0,308.5585,308.5585,307.7928,307.8215,15443.0
2021-06-15 13:30:00,321.37,322.12,321.31,322.1,9339.0,307.5823,308.3001,307.5248,308.2809,9339.0
2021-06-15 14:00:00,322.1,322.42,319.28,320.21,17156.0,308.2809,308.5872,305.5819,306.472,17156.0
2021-06-15 14:30:00,319.88,320.84,319.77,320.55,12199.0,306.1562,307.075,306.0509,306.7974,12199.0
2021-06-15 15:00:00,320.45,320.64,319.96,320.2,12435.0,306.7017,306.8836,306.2328,306.4625,12435.0
2021-06-15 15:30:00,320.26,320.96,319.51,320.59,87492.0,306.5199,307.1898,305.8021,306.8357,87492.0
2021-06-16 09:30:00,322.87,323.29,320.6,321.68,32027.0,309.0179,309.4199,306.8453,307.879,32027.0
2021-06-16 10:00:00,322.03,322.3,320.0,320.3,24708.0,308.2139,308.4724,306.271,306.5582,24708.0
2021-06-16 10:30:00,320.17,320.17,318.98,319.36,32145.0,306.4337,306.4337,305.2948,305.6585,32145.0
2021-06-16 11:00:00,319.45,320.62,318.8,320.42,20763.0,305.7446,306.8644,305.1225,306.673,20763.0
2021-06-16 11:30:00,320.53,320.62,319.76,319.81,11967.0,306.7783,306.8644,306.0413,306.0892,11967.0
2021-06-16 12:00:00,319.57,319.6,317.42,318.08,16939.0,305.8595,305.8882,303.8017,304.4334,16939.0
2021-06-16 12:30:00,318.3,318.76,318.18,318.43,9872.0,304.644,305.0842,304.5291,304.7684,9872.0
2021-06-16 13:00:00,318.65,318.65,317.94,318.06,14399.0,304.979,304.979,304.2994,304.4143,14399.0
2021-06-16 13:30:00,318.14,318.74,317.29,317.52,14410.0,304.4908,305.0651,303.6773,303.8974,14410.0
2021-06-16 14:00:00,317.4,317.4,313.23,316.28,58842.0,303.7826,303.7826,299.7915,302.7106,58842.0
2021-06-16 14:30:00,316.26,316.32,313.6,314.65,55044.0,302.6915,302.7489,300.1456,301.1506,55044.0
2021-06-16 15:00:00,314.37,316.83,313.57,316.0,33552.0,300.8826,303.237,300.1169,302.4426,33552.0
2021-06-16 15:30:00,315.94,317.35,315.28,316.16,82017.0,302.3852,303.7347,301.7535,302.5958,82017.0
2021-06-17 09:30:00,314.8,317.78,314.57,316.44,34424.0,301.2941,304.1463,301.074,302.8638,34424.0
2021-06-17 10:00:00,316.42,319.3,316.31,319.15,23823.0,302.8446,305.6011,302.7393,305.4575,23823.0
2021-06-17 10:30:00,319.39,321.34,318.04,318.72,20125.0,305.6872,307.5535,304.3951,305.046,20125.0
2021-06-17 11:00:00,318.96,319.1,316.78,319.07,27580.0,305.2757,305.4096,303.1892,305.3809,27580.0
2021-06-17 11:30:00,319.18,319.99,317.64,317.85,15802.0,305.4862,306.2615,304.0123,304.2133,15802.0
2021-06-17 12:00:00,317.77,318.25,313.69,313.97,20465.0,304.1367,304.5961,300.2318,300.4997,20465.0
2021-06-17 12:30:00,313.73,314.51,313.14,314.03,26548.0,300.27,301.0166,299.7054,300.5572,26548.0
2021-06-17 13:00:00,314.24,315.93,314.23,315.93,17622.0,300.7582,302.3757,300.7486,302.3757,17622.0
2021-06-17 13:30:00,315.84,317.37,315.59,316.66,20085.0,302.2895,303.7539,302.0502,303.0743,20085.0
2021-06-17 14:00:00,316.72,316.96,316.03,316.67,17337.0,303.1318,303.3615,302.4714,303.0839,17337.0
2021-06-17 14:30:00,316.6,317.17,315.88,317.03,17160.0,303.0169,303.5625,302.3278,303.4285,17160.0
2021-06-17 15:00:00,317.16,318.17,316.95,318.03,22283.0,303.5529,304.5195,303.3519,304.3856,22283.0
2021-06-17 15:30:00,317.93,319.09,317.37,318.46,129607.0,304.2898,305.4001,303.7539,304.7971,129607.0
2021-06-18 09:30:00,313.61,314.72,310.75,312.06,144941.0,300.1552,301.2176,297.4179,298.6717,144941.0
2021-06-18 10:00:00,312.05,312.69,310.0,310.33,21830.0,298.6621,299.2747,296.7001,297.0159,21830.0
2021-06-18 10:30:00,310.52,310.72,307.51,308.71,20353.0,297.1978,297.3892,294.3169,295.4654,20353.0
2021-06-18 11:00:00,308.56,309.01,304.59,305.0,54756.0,295.3218,295.7525,291.5222,291.9146,54756.0
2021-06-18 11:30:00,304.69,305.7,304.53,304.71,37746.0,291.6179,292.5845,291.4647,291.637,37746.0
2021-06-18 12:00:00,304.82,305.34,304.45,305.29,45290.0,291.7423,292.24,291.3882,292.1921,45290.0
2021-06-18 12:30:00,305.3,305.88,305.05,305.56,33657.0,292.2017,292.7568,291.9624,292.4506,33657.0
2021-06-18 13:00:00,305.56,305.87,304.98,305.33,20129.0,292.4506,292.7473,291.8954,292.2304,20129.0
2021-06-18 13:30:00,305.25,306.45,304.96,305.56,72686.0,292.1539,293.3024,291.8763,292.4506,72686.0
2021-06-18 14:00:00,305.41,306.57,304.93,305.46,90102.0,292.307,293.4172,291.8476,292.3548,90102.0
2021-06-18 14:30:00,305.65,306.17,303.42,303.7,86054.0,292.5367,293.0344,290.4024,290.6704,86054.0
2021-06-18 15:00:00,303.44,305.6,303.23,305.48,34803.0,290.4215,292.4888,290.2205,292.374,34803.0
2021-06-18 15:30:00,305.59,307.23,303.16,304.21,193929.0,292.4793,294.0489,290.1535,291.1585,193929.0
2021-06-21 09:30:00,306.02,308.46,302.48,307.85,53252.0,292.8908,295.2261,289.5027,294.6423,53252.0
2021-06-21 10:00:00,307.94,307.99,305.73,306.69,25212.0,294.7284,294.7763,292.6133,293.5321,25212.0
2021-06-21 10:30:00,306.46,308.71,306.46,307.85,22557.0,293.3119,295.4654,293.3119,294.6423,22557.0
2021-06-21 11:00:00,308.38,308.97,307.4,307.93,28224.0,295.1496,295.7143,294.2116,294.7189,28224.0
2021-06-21 11:30:00,308.05,308.94,307.94,308.25,20784.0,294.8337,295.6855,294.7284,295.0251,20784.0
2021-06-21 12:00:00,308.45,309.37,308.35,309.15,30650.0,295.2166,296.0971,295.1209,295.8865,30650.0
2021-06-21 12:30:00,309.23,309.5,308.32,308.45,24470.0,295.9631,296.2215,295.0921,295.2166,24470.0
2021-06-21 13:00:00,308.35,308.74,307.96,308.03,15722.0,295.1209,295.4941,294.7476,294.8146,15722.0
2021-06-21 13:30:00,308.14,309.44,308.04,309.44,49021.0,294.9199,296.1641,294.8242,296.1641,49021.0
2021-06-21 14:00:00,309.39,309.61,308.75,309.23,16792.0,296.1162,296.3268,295.5037,295.9631,16792.0
2021-06-21 14:30:00,309.11,309.11,308.19,308.43,13778.0,295.8482,295.8482,294.9677,295.1974,13778.0
2021-06-21 15:00:00,308.55,308.94,307.6,307.73,25933.0,295.3123,295.6855,294.403,294.5275,25933.0
2021-06-21 15:30:00,307.8,309.2,307.55,309.11,78838.0,294.5945,295.9344,294.3552,295.8482,78838.0
2021-06-22 09:30:00,307.64,307.78,304.21,306.31,47826.0,294.4413,294.5753,291.1585,293.1684,47826.0
2021-06-22 10:00:00,306.41,308.08,305.7,308.07,22449.0,293.2641,294.8624,292.5845,294.8529,22449.0
2021-06-22 10:30:00,307.74,308.39,307.22,307.86,12681.0,294.537,295.1591,294.0393,294.6519,12681.0
2021-06-22 11:00:00,307.65,309.58,307.65,309.26,14061.0,294.4509,296.2981,294.4509,295.9918,14061.0
2021-06-22 11:30:00,309.36,309.36,308.08,308.43,14876.0,296.0875,296.0875,294.8624,295.1974,14876.0
2021-06-22 12:00:00,308.37,308.99,307.85,307.96,13117.0,295.14,295.7334,294.6423,294.7476,13117.0
2021-06-22 12:30:00,307.87,307.88,305.96,306.13,38117.0,294.6614,294.671,292.8334,292.9961,38117.0
2021-06-22 13:00:00,306.26,306.91,305.69,306.88,22349.0,293.1205,293.7426,292.575,293.7139,22349.0
2021-06-22 13:30:00,306.89,307.18,306.47,306.92,24554.0,293.7235,294.0011,293.3215,293.7522,24554.0
2021-06-22 14:00:00,306.92,306.92,305.81,306.18,9525.0,293.7522,293.7522,292.6898,293.044,9525.0
2021-06-22 14:30:00,306.07,307.11,305.35,307.11,29589.0,292.9387,293.9341,292.2496,293.9341,29589.0
2021-06-22 15:00:00,307.12,308.41,307.02,308.21,16230.0,293.9436,295.1783,293.8479,294.9869,16230.0
2021-06-22 15:30:00,308.15,308.85,307.48,308.62,60615.0,294.9294,295.5994,294.2882,295.3793,60615.0
2021-06-23 09:30:00,308.86,311.11,308.62,310.72,33920.0,295.609,297.7624,295.3793,297.3892,33920.0
2021-06-23 10:00:00,311.28,312.95,311.26,312.27,26087.0,297.9251,299.5235,297.906,298.8727,26087.0
2021-06-23 10:30:00,312.13,312.76,311.49,311.7,31753.0,298.7387,299.3417,298.1261,298.3271,31753.0
2021-06-23 11:00:00,311.74,312.48,311.45,311.88,16421.0,298.3654,299.0737,298.0879,298.4994,16421.0
2021-06-23 11:30:00,311.89,312.44,311.5,311.7,29019.0,298.509,299.0354,298.1357,298.3271,29019.0
2021-06-23 12:00:00,311.71,312.61,311.71,312.27,15032.0,298.3367,299.1981,298.3367,298.8727,15032.0
2021-06-23 12:30:00,312.42,312.42,310.76,310.97,14611.0,299.0162,299.0162,297.4275,297.6284,14611.0
2021-06-23 13:00:00,310.96,311.31,310.6,311.31,9480.0,297.6189,297.9539,297.2743,297.9539,9480.0
2021-06-23 13:30:00,311.21,311.23,310.58,310.66,11725.0,297.8582,297.8773,297.2552,297.3317,11725.0
2021-06-23 14:00:00,310.81,311.42,310.52,311.29,11409.0,297.4753,298.0591,297.1978,297.9347,11409.0
2021-06-23 14:30:00,311.29,311.73,311.25,311.59,11054.0,297.9347,298.3558,297.8964,298.2218,11054.0
2021-06-23 15:00:00,311.6,311.74,311.11,311.74,12116.0,298.2314,298.3654,297.7624,298.3654,12116.0
2021-06-23 15:30:00,311.72,311.8,310.62,311.01,64900.0,298.3463,298.4228,297.2935,297.6667,64900.0
2021-06-24 09:30:00,313.49,315.47,312.39,313.23,41450.0,300.0403,301.9354,298.9875,299.7915,41450.0
2021-06-24 10:00:00,313.23,313.56,312.28,312.71,20129.0,299.7915,300.1073,298.8822,299.2938,20129.0
2021-06-24 10:30:00,312.65,314.4,312.48,314.32,23283.0,299.2364,300.9113,299.0737,300.8347,23283.0
2021-06-24 11:00:00,314.32,315.19,314.32,314.9,11381.0,300.8347,301.6674,300.8347,301.3898,11381.0
2021-06-24 11:30:00,314.81,315.3,314.3,314.87,16537.0,301.3037,301.7727,300.8156,301.3611,16537.0
2021-06-24 12:00:00,314.91,315.83,314.86,315.09,8993.0,301.3994,302.2799,301.3516,301.5717,8993.0
2021-06-24 12:30:00,315.09,315.29,314.64,314.67,16812.0,301.5717,301.7631,301.141,301.1697,16812.0
2021-06-24 13:00:00,314.51,314.98,313.46,314.01,14673.0,301.0166,301.4664,300.0116,300.538,14673.0
2021-06-24 13:30:00,314.12,314.95,313.5,314.81,15797.0,300.6433,301.4377,300.0499,301.3037,15797.0
2021-06-24 14:00:00,315.01,315.98,314.54,315.98,21684.0,301.4951,302.4235,301.0453,302.4235,21684.0
2021-06-24 14:30:00,315.94,316.15,315.4,315.4,24873.0,302.3852,302.5862,301.8684,301.8684,24873.0
2021-06-24 15:00:00,315.48,315.58,314.81,314.91,15907.0,301.945,302.0407,301.3037,301.3994,15907.0
2021-06-24 15:30:00,314.87,316.13,314.79,315.93,78048.0,301.3611,302.5671,301.2846,302.3757,78048.0
2021-06-25 09:30:00,315.61,315.84,313.99,314.74,65214.0,302.0694,302.2895,300.5189,301.2367,65214.0
2021-06-25 10:00:00,314.47,316.47,314.24,315.99,31205.0,300.9783,302.8925,300.7582,302.4331,31205.0
2021-06-25 10:30:00,316.1,316.16,315.1,315.45,20439.0,302.5384,302.5958,301.5813,301.9162,20439.0
2021-06-25 11:00:00,315.43,315.97,315.01,315.82,23107.0,301.8971,302.4139,301.4951,302.2704,23107.0
2021-06-25 11:30:00,315.95,316.35,315.75,316.12,13363.0,302.3948,302.7776,302.2034,302.5575,13363.0
2021-06-25 12:00:00,316.12,316.26,313.96,313.97,10921.0,302.5575,302.6915,300.4902,300.4997,10921.0
2021-06-25 12:30:00,314.03,314.6,313.96,314.52,9236.0,300.5572,301.1027,300.4902,301.0261,9236.0
2021-06-25 13:00:00,314.71,315.01,314.53,314.98,14252.0,301.208,301.4951,301.0357,301.4664,14252.0
2021-06-25 13:30:00,314.98,315.94,314.93,315.94,23732.0,301.4664,302.3852,301.4186,302.3852,23732.0
2021-06-25 14:00:00,316.06,316.17,315.78,315.86,22812.0,302.5001,302.6054,302.2321,302.3087,22812.0
2021-06-25 14:30:00,315.97,316.51,315.92,316.51,17954.0,302.4139,302.9308,302.3661,302.9308,17954.0
2021-06-25 15:00:00,316.43,317.0,316.41,316.68,23801.0,302.8542,303.3997,302.8351,303.0935,23801.0
2021-06-25 15:30:00,316.63,318.33,314.48,316.14,298277.0,303.0456,304.6727,300.9879,302.5766,298277.0
2021-06-28 09:30:00,318.77,322.98,318.77,320.6,36651.0,305.0938,309.1232,305.0938,306.8453,36651.0
2021-06-28 10:00:00,320.57,320.84,318.4,320.15,25418.0,306.8166,307.075,304.7397,306.4146,25418.0
2021-06-28 10:30:00,320.16,321.0,319.49,320.17,28513.0,306.4242,307.2281,305.7829,306.4337,28513.0
2021-06-28 11:00:00,320.2,322.0,319.97,321.61,18818.0,306.4625,308.1852,306.2423,307.812,18818.0
2021-06-28 11:30:00,322.09,323.58,321.47,323.53,16910.0,308.2714,309.6974,307.678,309.6496,16910.0
2021-06-28 12:00:00,323.48,325.49,323.3,324.97,28778.0,309.6017,311.5255,309.4295,311.0278,28778.0
2021-06-28 12:30:00,324.77,325.01,323.45,323.69,26515.0,310.8364,311.0661,309.573,309.8027,26515.0
2021-06-28 13:00:00,323.54,323.54,321.65,321.65,19062.0,309.6592,309.6592,307.8502,307.8502,19062.0
2021-06-28 13:30:00,321.97,322.32,321.4,321.62,15150.0,308.1565,308.4915,307.611,307.8215,15150.0
2021-06-28 14:00:00,321.74,322.19,321.3,321.33,17887.0,307.9364,308.3671,307.5153,307.544,17887.0
2021-06-28 14:30:00,321.37,322.08,321.05,322.07,15194.0,307.5823,308.2618,307.276,308.2522,15194.0
2021-06-28 15:00:00,322.04,322.81,321.91,322.52,22134.0,308.2235,308.9605,308.0991,308.6829,22134.0
2021-06-28 15:30:00,322.63,323.23,322.05,322.46,85367.0,308.7882,309.3625,308.2331,308.6255,85367.0
2021-06-29 09:30:00,322.23,324.99,321.65,323.4,27066.0,308.4054,311.0469,307.8502,309.5252,27066.0
2021-06-29 10:00:00,323.41,324.29,321.53,323.11,16796.0,309.5347,310.377,307.7354,309.2476,16796.0
2021-06-29 10:30:00,323.26,323.6,322.59,322.71,16452.0,309.3912,309.7166,308.7499,308.8648,16452.0
2021-06-29 11:00:00,322.78,324.34,322.62,324.25,14549.0,308.9318,310.4248,308.7786,310.3387,14549.0
2021-06-29 11:30:00,324.36,324.55,323.83,324.55,10755.0,310.444,310.6258,309.9367,310.6258,10755.0
2021-06-29 12:00:00,324.7,325.69,324.37,325.59,7860.0,310.7694,311.7169,310.4535,311.6212,7860.0
2021-06-29 12:30:00,325.5,326.03,324.54,324.54,4481.0,311.5351,312.0423,310.6163,310.6163,4481.0
2021-06-29 13:00:00,324.71,324.83,324.32,324.43,5359.0,310.779,310.8938,310.4057,310.511,5359.0
2021-06-29 13:30:00,324.43,325.01,324.27,324.77,6468.0,310.511,311.0661,310.3578,310.8364,6468.0
2021-06-29 14:00:00,324.72,324.8,323.96,323.96,4900.0,310.7885,310.8651,310.0611,310.0611,4900.0
2021-06-29 14:30:00,323.92,324.31,323.54,323.99,4767.0,310.0229,310.3961,309.6592,310.0899,4767.0
2021-06-29 15:00:00,323.94,324.9,323.94,324.63,9221.0,310.042,310.9608,310.042,310.7024,9221.0
2021-06-29 15:30:00,324.56,325.51,324.33,325.21,38590.0,310.6354,311.5446,310.4153,311.2575,38590.0
2021-06-30 09:30:00,325.58,325.81,321.18,321.93,33452.0,311.6116,311.8318,307.4004,308.1182,33452.0
2021-06-30 10:00:00,322.0,322.66,320.87,321.73,14705.0,308.1852,308.8169,307.1037,307.9268,14705.0
2021-06-30 10:30:00,321.98,322.32,320.95,321.81,22729.0,308.1661,308.4915,307.1803,308.0034,22729.0
2021-06-30 11:00:00,321.97,322.24,320.95,321.59,17923.0,308.1565,308.4149,307.1803,307.7928,17923.0
2021-06-30 11:30:00,321.58,323.35,321.24,322.91,8922.0,307.7832,309.4773,307.4578,309.0562,8922.0
2021-06-30 12:00:00,322.83,323.66,322.3,322.49,14891.0,308.9796,309.774,308.4724,308.6542,14891.0
2021-06-30 12:30:00,322.59,323.26,322.18,322.33,10227.0,308.7499,309.3912,308.3575,308.5011,10227.0
2021-06-30 13:00:00,322.25,322.99,322.25,322.59,9838.0,308.4245,309.1328,308.4245,308.7499,9838.0
2021-06-30 13:30:00,322.52,323.6,322.5,323.41,13579.0,308.6829,309.7166,308.6638,309.5347,13579.0
2021-06-30 14:00:00,323.44,323.44,322.06,322.92,19075.0,309.5634,309.5634,308.2427,309.0658,19075.0
2021-06-30 14:30:00,322.99,323.56,322.73,323.45,14178.0,309.1328,309.6783,308.8839,309.573,14178.0
2021-06-30 15:00:00,323.43,324.25,323.33,324.01,17584.0,309.5539,310.3387,309.4582,310.109,17584.0
2021-06-30 15:30:00,323.91,325.01,323.16,324.48,81203.0,310.0133,311.0661,309.2955,310.5588,81203.0
2021-07-01 09:30:00,324.15,324.3,317.0,318.83,47910.0,310.243,310.3866,303.3997,305.1512,47910.0
2021-07-01 10:00:00,319.0,320.63,318.45,319.56,40527.0,305.3139,306.874,304.7875,305.8499,40527.0
2021-07-01 10:30:00,319.61,319.61,318.1,318.59,24073.0,305.8978,305.8978,304.4526,304.9215,24073.0
2021-07-01 11:00:00,318.55,318.64,314.99,316.43,39463.0,304.8832,304.9694,301.476,302.8542,39463.0
2021-07-01 11:30:00,316.49,316.96,315.86,316.21,25796.0,302.9116,303.3615,302.3087,302.6436,25796.0
2021-07-01 12:00:00,316.26,316.6,316.12,316.4,31295.0,302.6915,303.0169,302.5575,302.8255,31295.0
2021-07-01 12:30:00,316.37,316.55,314.87,315.34,19265.0,302.7968,302.9691,301.3611,301.811,19265.0
2021-07-01 13:00:00,315.33,315.33,314.46,314.46,29823.0,301.8014,301.8014,300.9687,300.9687,29823.0
2021-07-01 13:30:00,314.49,315.7,313.98,314.12,44400.0,300.9974,302.1555,300.5093,300.6433,44400.0
2021-07-01 14:00:00,314.12,314.61,313.73,314.17,50033.0,300.6433,301.1123,300.27,300.6912,50033.0
2021-07-01 14:30:00,314.19,314.58,313.93,314.18,47473.0,300.7103,301.0836,300.4615,300.7007,47473.0
2021-07-01 15:00:00,314.14,314.19,312.63,312.69,71921.0,300.6624,300.7103,299.2172,299.2747,71921.0
2021-07-01 15:30:00,312.69,313.07,311.53,311.72,239520.0,299.2747,299.6384,298.1644,298.3463,239520.0
2021-07-02 09:30:00,313.73,314.0,311.11,312.0,88006.0,300.27,300.5285,297.7624,298.6143,88006.0
2021-07-02 10:00:00,312.08,312.49,311.09,311.5,34686.0,298.6908,299.0832,297.7433,298.1357,34686.0
2021-07-02 10:30:00,311.66,311.99,310.63,310.71,40922.0,298.2888,298.6047,297.303,297.3796,40922.0
2021-07-02 11:00:00,310.71,310.82,308.43,309.32,20512.0,297.3796,297.4849,295.1974,296.0492,20512.0
2021-07-02 11:30:00,309.39,310.44,308.8,309.84,28308.0,296.1162,297.1212,295.5515,296.5469,28308.0
2021-07-02 12:00:00,309.66,309.98,308.01,308.26,17605.0,296.3747,296.6809,294.7954,295.0347,17605.0
2021-07-02 12:30:00,308.27,309.16,308.21,308.97,27747.0,295.0443,295.8961,294.9869,295.7143,27747.0
2021-07-02 13:00:00,309.09,310.59,308.75,310.1,39994.0,295.8291,297.2648,295.5037,296.7958,39994.0
2021-07-02 13:30:00,310.21,311.4,310.11,310.81,35738.0,296.9011,298.04,296.8053,297.4753,35738.0
2021-07-02 14:00:00,310.92,311.32,310.64,310.94,12323.0,297.5806,297.9634,297.3126,297.5997,12323.0
2021-07-02 14:30:00,310.93,311.18,310.61,310.91,11151.0,297.5902,297.8294,297.2839,297.571,11151.0
2021-07-02 15:00:00,310.86,311.49,310.74,311.49,19656.0,297.5232,298.1261,297.4083,298.1261,19656.0
2021-07-02 15:30:00,311.47,312.65,311.47,311.8,93153.0,298.107,299.2364,298.107,298.4228,93153.0
2021-07-06 09:30:00,312.71,316.29,312.71,314.14,65864.0,299.2938,302.7202,299.2938,300.6624,65864.0
2021-07-06 10:00:00,314.14,314.8,310.09,310.09,28118.0,300.6624,301.2941,296.7862,296.7862,28118.0
2021-07-06 10:30:00,310.1,310.15,308.32,309.53,41384.0,296.7958,296.8436,295.0921,296.2502,41384.0
2021-07-06 11:00:00,309.35,310.14,308.43,309.39,25637.0,296.078,296.8341,295.1974,296.1162,25637.0
2021-07-06 11:30:00,309.28,309.43,308.67,309.06,16412.0,296.011,296.1545,295.4271,295.8004,16412.0
2021-07-06 12:00:00,308.88,308.88,305.26,306.94,37985.0,295.6281,295.6281,292.1634,293.7713,37985.0
2021-07-06 12:30:00,306.79,308.03,306.26,308.03,18432.0,293.6278,294.8146,293.1205,294.8146,18432.0
2021-07-06 13:00:00,308.0,308.79,307.88,308.65,15477.0,294.7859,295.542,294.671,295.408,15477.0
2021-07-06 13:30:00,308.71,309.94,308.56,309.69,14727.0,295.4654,296.6426,295.3218,296.4034,14727.0
2021-07-06 14:00:00,309.73,310.47,309.5,310.25,17284.0,296.4416,297.1499,296.2215,296.9393,17284.0
2021-07-06 14:30:00,310.22,310.7,310.2,310.5,15925.0,296.9106,297.37,296.8915,297.1786,15925.0
2021-07-06 15:00:00,310.38,310.9,310.29,310.81,11097.0,297.0638,297.5615,296.9776,297.4753,11097.0
2021-07-06 15:30:00,310.88,311.88,310.68,311.26,112231.0,297.5423,298.4994,297.3509,297.906,112231.0
2021-07-07 09:30:00,314.12,314.94,312.0,312.0,39197.0,300.6433,301.4281,298.6143,298.6143,39197.0
2021-07-07 10:00:00,312.0,312.0,309.47,309.53,18869.0,298.6143,298.6143,296.1928,296.2502,18869.0
2021-07-07 10:30:00,309.17,309.27,306.59,308.11,41662.0,295.9057,296.0014,293.4364,294.8912,41662.0
2021-07-07 11:00:00,307.92,308.28,306.74,307.06,20175.0,294.7093,295.0539,293.5799,293.8862,20175.0
2021-07-07 11:30:00,307.17,307.92,305.88,307.59,19491.0,293.9915,294.7093,292.7568,294.3935,19491.0
2021-07-07 12:00:00,307.73,309.34,307.73,308.76,20329.0,294.5275,296.0684,294.5275,295.5133,20329.0
2021-07-07 12:30:00,308.69,309.37,308.03,308.57,23346.0,295.4463,296.0971,294.8146,295.3314,23346.0
2021-07-07 13:00:00,308.51,309.06,308.25,308.64,12498.0,295.274,295.8004,295.0251,295.3984,12498.0
2021-07-07 13:30:00,308.78,309.06,307.68,307.7,31601.0,295.5324,295.8004,294.4796,294.4987,31601.0
2021-07-07 14:00:00,307.79,308.42,307.38,307.51,29520.0,294.5849,295.1879,294.1925,294.3169,29520.0
2021-07-07 14:30:00,307.51,308.17,307.02,308.02,20224.0,294.3169,294.9486,293.8479,294.805,20224.0
2021-07-07 15:00:00,308.06,308.27,307.55,307.57,33213.0,294.8433,295.0443,294.3552,294.3743,33213.0
2021-07-07 15:30:00,307.5,307.94,306.55,306.86,117611.0,294.3073,294.7284,293.3981,293.6948,117611.0
2021-07-08 09:30:00,300.03,302.21,298.73,301.75,79933.0,287.1578,289.2443,285.9136,288.804,79933.0
2021-07-08 10:00:00,302.06,302.16,299.87,302.0,89934.0,289.1007,289.1964,287.0047,289.0433,89934.0
2021-07-08 10:30:00,302.0,303.5,301.57,302.7,67341.0,289.0433,290.4789,288.6317,289.7133,67341.0
2021-07-08 11:00:00,302.54,304.55,302.54,304.26,23437.0,289.5601,291.4839,289.5601,291.2063,23437.0
2021-07-08 11:30:00,304.15,304.79,303.58,304.79,25416.0,291.101,291.7136,290.5555,291.7136,25416.0
2021-07-08 12:00:00,304.79,304.94,304.06,304.94,23816.0,291.7136,291.8572,291.0149,291.8572,23816.0
2021-07-08 12:30:00,305.0,305.13,304.34,304.35,13267.0,291.9146,292.039,291.2829,291.2925,13267.0
2021-07-08 13:00:00,304.31,304.4,303.27,304.22,21039.0,291.2542,291.3403,290.2588,291.168,21039.0
2021-07-08 13:30:00,304.34,304.34,303.14,303.23,16080.0,291.2829,291.2829,290.1344,290.2205,16080.0
2021-07-08 14:00:00,303.3,303.35,301.55,301.69,16853.0,290.2875,290.3354,288.6126,288.7466,16853.0
2021-07-08 14:30:00,301.79,302.25,301.34,302.09,15684.0,288.8423,289.2826,288.4116,289.1294,15684.0
2021-07-08 15:00:00,302.07,302.61,301.63,302.16,11580.0,289.1103,289.6271,288.6892,289.1964,11580.0
2021-07-08 15:30:00,302.19,303.33,301.5,303.33,67893.0,289.2251,290.3162,288.5647,290.3162,67893.0
2021-07-09 09:30:00,304.25,305.24,301.6,304.75,32700.0,291.1968,292.1443,288.6605,291.6753,32700.0
2021-07-09 10:00:00,304.52,305.98,304.44,305.6,12498.0,291.4552,292.8525,291.3786,292.4888,12498.0
2021-07-09 10:30:00,305.77,306.56,305.58,306.32,8856.0,292.6515,293.4077,292.4697,293.1779,8856.0
2021-07-09 11:00:00,306.22,307.71,306.15,307.27,15118.0,293.0822,294.5083,293.0152,294.0872,15118.0
2021-07-09 11:30:00,307.43,308.0,307.12,307.28,19605.0,294.2403,294.7859,293.9436,294.0968,19605.0
2021-07-09 12:00:00,307.4,308.05,307.4,308.04,11556.0,294.2116,294.8337,294.2116,294.8242,11556.0
2021-07-09 12:30:00,307.85,308.7,307.65,308.54,9697.0,294.6423,295.4558,294.4509,295.3027,9697.0
2021-07-09 13:00:00,308.49,308.54,307.77,308.13,11544.0,295.2548,295.3027,294.5657,294.9103,11544.0
2021-07-09 13:30:00,308.3,309.09,308.24,308.68,12019.0,295.073,295.8291,295.0156,295.4367,12019.0
2021-07-09 14:00:00,308.67,308.75,308.02,308.68,14755.0,295.4271,295.5037,294.805,295.4367,14755.0
2021-07-09 14:30:00,308.68,309.2,308.64,309.07,9195.0,295.4367,295.9344,295.3984,295.81,9195.0
2021-07-09 15:00:00,309.01,309.42,308.93,308.95,10225.0,295.7525,296.1449,295.676,295.6951,10225.0
2021-07-09 15:30:00,309.04,309.58,308.34,308.58,65752.0,295.7813,296.2981,295.1113,295.341,65752.0
2021-07-12 09:30:00,310.02,312.29,309.47,311.46,33473.0,296.7192,298.8918,296.1928,298.0974,33473.0
2021-07-12 10:00:00,311.01,312.3,308.9,309.92,31191.0,297.6667,298.9014,295.6473,296.6235,31191.0
2021-07-12 10:30:00,310.2,310.96,309.69,309.9,16849.0,296.8915,297.6189,296.4034,296.6044,16849.0
2021-07-12 11:00:00,309.74,310.67,309.74,310.53,18709.0,296.4512,297.3413,296.4512,297.2073,18709.0
2021-07-12 11:30:00,310.54,312.56,310.4,312.42,15164.0,297.2169,299.1502,297.0829,299.0162,15164.0
2021-07-12 12:00:00,312.1,312.12,311.22,311.38,13364.0,298.71,298.7291,297.8677,298.0209,13364.0
2021-07-12 12:30:00,311.49,311.74,310.8,310.98,14135.0,298.1261,298.3654,297.4657,297.638,14135.0
2021-07-12 13:00:00,310.89,311.21,310.49,311.17,21765.0,297.5519,297.8582,297.169,297.8199,21765.0
2021-07-12 13:30:00,311.21,311.81,311.19,311.75,18741.0,297.8582,298.4324,297.839,298.375,18741.0
2021-07-12 14:00:00,311.75,312.64,311.7,312.3,34777.0,298.375,299.2268,298.3271,298.9014,34777.0
2021-07-12 14:30:00,312.29,312.49,311.79,312.2,19714.0,298.8918,299.0832,298.4133,298.8057,19714.0
2021-07-12 15:00:00,312.28,312.84,312.1,312.7,25695.0,298.8822,299.4182,298.71,299.2842,25695.0
2021-07-12 15:30:00,312.77,314.29,312.59,313.98,97277.0,299.3512,300.806,299.1789,300.5093,97277.0
2021-07-13 09:30:00,312.12,312.82,310.0,310.93,23913.0,298.7291,299.3991,296.7001,297.5902,23913.0
2021-07-13 10:00:00,311.0,313.04,310.99,312.83,16173.0,297.6572,299.6096,297.6476,299.4086,16173.0
2021-07-13 10:30:00,312.84,313.62,312.51,313.49,18172.0,299.4182,300.1648,299.1024,300.0403,18172.0
2021-07-13 11:00:00,313.34,314.17,313.19,314.06,14195.0,299.8968,300.6912,299.7532,300.5859,14195.0
2021-07-13 11:30:00,313.91,314.74,313.23,314.54,13419.0,300.4423,301.2367,299.7915,301.0453,13419.0
2021-07-13 12:00:00,314.67,314.93,314.15,314.83,10578.0,301.1697,301.4186,300.672,301.3228,10578.0
2021-07-13 12:30:00,314.82,315.0,313.53,313.7,13264.0,301.3133,301.4856,300.0786,300.2413,13264.0
2021-07-13 13:00:00,313.84,314.0,311.21,311.79,18318.0,300.3753,300.5285,297.8582,298.4133,18318.0
2021-07-13 13:30:00,311.58,312.43,311.12,311.96,17139.0,298.2123,299.0258,297.772,298.576,17139.0
2021-07-13 14:00:00,311.76,313.25,311.18,313.1,17576.0,298.3846,299.8106,297.8294,299.6671,17576.0
2021-07-13 14:30:00,313.0,313.11,311.83,312.8,12599.0,299.5714,299.6766,298.4516,299.3799,12599.0
2021-07-13 15:00:00,312.66,312.76,312.02,312.08,16074.0,299.2459,299.3417,298.6334,298.6908,16074.0
2021-07-13 15:30:00,312.06,312.67,311.21,311.6,55143.0,298.6717,299.2555,297.8582,298.2314,55143.0
2021-07-14 09:30:00,313.75,318.3,313.44,315.92,40527.0,300.2892,304.644,299.9925,302.3661,40527.0
2021-07-14 10:00:00,316.16,317.32,312.29,312.65,76857.0,302.5958,303.706,298.8918,299.2364,76857.0
2021-07-14 10:30:00,312.57,314.04,312.06,313.53,29761.0,299.1598,300.5667,298.6717,300.0786,29761.0
2021-07-14 11:00:00,313.96,314.34,311.42,311.78,20183.0,300.4902,300.8539,298.0591,298.4037,20183.0
2021-07-14 11:30:00,312.16,312.59,310.16,310.17,9951.0,298.7674,299.1789,296.8532,296.8628,9951.0
2021-07-14 12:00:00,310.18,312.29,310.18,312.26,8448.0,296.8723,298.8918,296.8723,298.8631,8448.0
2021-07-14 12:30:00,312.29,312.41,311.54,311.92,10444.0,298.8918,299.0067,298.174,298.5377,10444.0
2021-07-14 13:00:00,311.97,311.98,310.56,310.64,8004.0,298.5855,298.5951,297.236,297.3126,8004.0
2021-07-14 13:30:00,310.65,311.11,310.56,310.6,13173.0,297.3222,297.7624,297.236,297.2743,13173.0
2021-07-14 14:00:00,310.72,311.34,310.66,311.18,10713.0,297.3892,297.9826,297.3317,297.8294,10713.0
2021-07-14 14:30:00,310.92,311.17,310.21,310.45,14014.0,297.5806,297.8199,296.9011,297.1308,14014.0
2021-07-14 15:00:00,310.31,310.83,309.31,309.79,19536.0,296.9968,297.4945,296.0397,296.4991,19536.0
2021-07-14 15:30:00,309.79,310.07,308.46,309.28,86534.0,296.4991,296.7671,295.2261,296.011,86534.0
2021-07-15 09:30:00,308.21,309.18,304.23,309.01,51089.0,294.9869,295.9152,291.1776,295.7525,51089.0
2021-07-15 10:00:00,308.84,310.0,306.09,306.72,35093.0,295.5898,296.7001,292.9578,293.5608,35093.0
2021-07-15 10:30:00,306.46,308.56,306.36,308.34,22071.0,293.3119,295.3218,293.2162,295.1113,22071.0
2021-07-15 11:00:00,308.12,308.45,307.16,307.64,14656.0,294.9007,295.2166,293.9819,294.4413,14656.0
2021-07-15 11:30:00,308.02,308.7,306.73,306.73,7191.0,294.805,295.4558,293.5704,293.5704,7191.0
2021-07-15 12:00:00,306.77,306.97,304.4,304.88,15820.0,293.6086,293.8001,291.3403,291.7997,15820.0
2021-07-15 12:30:00,304.77,305.15,304.1,304.55,8967.0,291.6944,292.0581,291.0532,291.4839,8967.0
2021-07-15 13:00:00,304.67,304.67,302.92,303.65,20795.0,291.5987,291.5987,289.9238,290.6225,20795.0
2021-07-15 13:30:00,303.38,303.6,301.72,301.86,29662.0,290.3641,290.5746,288.7753,288.9093,29662.0
2021-07-15 14:00:00,301.87,302.72,301.78,302.06,22546.0,288.9189,289.7324,288.8327,289.1007,22546.0
2021-07-15 14:30:00,301.95,303.2,301.95,303.13,30485.0,288.9954,290.1918,288.9954,290.1248,30485.0
2021-07-15 15:00:00,303.2,303.69,302.46,303.69,30650.0,290.1918,290.6608,289.4836,290.6608,30650.0
2021-07-15 15:30:00,303.76,305.07,303.56,303.75,104882.0,290.7278,291.9816,290.5364,290.7182,104882.0
2021-07-16 09:30:00,304.53,307.89,304.16,304.53,52090.0,291.4647,294.6806,291.1106,291.4647,52090.0
2021-07-16 10:00:00,304.12,304.12,300.92,301.06,21524.0,291.0723,291.0723,288.0096,288.1436,21524.0
2021-07-16 10:30:00,301.11,302.18,300.59,301.23,51875.0,288.1915,289.2156,287.6938,288.3063,51875.0
2021-07-16 11:00:00,301.24,301.61,300.17,301.09,47278.0,288.3159,288.67,287.2918,288.1723,47278.0
2021-07-16 11:30:00,301.37,303.04,301.31,302.72,37852.0,288.4403,290.0387,288.3829,289.7324,37852.0
2021-07-16 12:00:00,302.62,303.04,302.09,302.1,47691.0,289.6367,290.0387,289.1294,289.139,47691.0
2021-07-16 12:30:00,301.91,302.06,300.66,300.7,22996.0,288.9572,289.1007,287.7608,287.7991,22996.0
2021-07-16 13:00:00,300.84,300.91,299.57,299.57,31460.0,287.9331,288.0001,286.7175,286.7175,31460.0
2021-07-16 13:30:00,299.55,299.78,298.45,298.47,32061.0,286.6984,286.9185,285.6456,285.6647,32061.0
2021-07-16 14:00:00,298.56,298.63,297.01,297.01,53325.0,285.7509,285.8179,284.2674,284.2674,53325.0
2021-07-16 14:30:00,296.97,297.24,295.07,295.13,60010.0,284.2291,284.4875,282.4106,282.468,60010.0
2021-07-16 15:00:00,295.22,295.32,294.09,294.25,58178.0,282.5542,282.6499,281.4727,281.6258,58178.0
2021-07-16 15:30:00,294.25,294.43,292.3,293.37,257772.0,281.6258,281.7981,279.7594,280.7835,257772.0
2021-07-19 09:30:00,290.07,290.92,287.44,288.7,77710.0,277.6251,278.4387,275.108,276.3139,77710.0
2021-07-19 10:00:00,288.44,290.98,287.53,290.76,44491.0,276.0651,278.4961,275.1941,278.2855,44491.0
2021-07-19 10:30:00,290.89,292.42,289.67,292.17,51835.0,278.4099,279.8743,277.2423,279.635,51835.0
2021-07-19 11:00:00,292.24,293.56,291.56,292.22,40655.0,279.702,280.9654,279.0512,279.6829,40655.0
2021-07-19 11:30:00,292.35,293.6,291.86,292.17,38471.0,279.8073,281.0037,279.3383,279.635,38471.0
2021-07-19 12:00:00,292.12,292.4,291.31,291.36,33077.0,279.5872,279.8552,278.8119,278.8598,33077.0
2021-07-19 12:30:00,291.34,291.6,290.19,291.01,16491.0,278.8406,279.0895,277.74,278.5248,16491.0
2021-07-19 13:00:00,290.76,291.73,290.54,290.93,19935.0,278.2855,279.2139,278.075,278.4482,19935.0
2021-07-19 13:30:00,290.96,292.52,290.69,291.43,23022.0,278.4769,279.97,278.2185,278.9268,23022.0
2021-07-19 14:00:00,291.58,293.24,291.46,293.24,25143.0,279.0703,280.6591,278.9555,280.6591,25143.0
2021-07-19 14:30:00,293.06,293.17,291.72,292.65,21149.0,280.4868,280.5921,279.2043,280.0944,21149.0
2021-07-19 15:00:00,292.55,293.3,292.11,292.73,17589.0,279.9987,280.7165,279.5776,280.171,17589.0
2021-07-19 15:30:00,292.6,294.36,292.16,294.33,88993.0,280.0466,281.7311,279.6255,281.7024,88993.0
2021-07-20 09:30:00,295.3,296.62,292.68,294.29,55758.0,282.6307,283.8941,280.1231,281.6641,55758.0
2021-07-20 10:00:00,294.29,297.1,293.65,296.08,35180.0,281.6641,284.3535,281.0515,283.3773,35180.0
2021-07-20 10:30:00,296.11,298.46,295.37,298.0,29638.0,283.406,285.6552,282.6977,285.2149,29638.0
2021-07-20 11:00:00,298.16,300.23,297.25,299.21,28141.0,285.368,287.3492,284.4971,286.373,28141.0
2021-07-20 11:30:00,299.44,301.34,299.21,301.34,68140.0,286.5931,288.4116,286.373,288.4116,68140.0
2021-07-20 12:00:00,301.25,302.38,301.25,302.29,29463.0,288.3255,289.407,288.3255,289.3208,29463.0
2021-07-20 12:30:00,302.34,303.16,301.84,302.78,21653.0,289.3687,290.1535,288.8902,289.7898,21653.0
2021-07-20 13:00:00,302.68,302.96,301.79,301.88,13719.0,289.6941,289.9621,288.8423,288.9284,13719.0
2021-07-20 13:30:00,302.07,303.31,301.89,302.19,18681.0,289.1103,290.2971,288.938,289.2251,18681.0
2021-07-20 14:00:00,302.14,303.5,301.92,303.5,30829.0,289.1773,290.4789,288.9667,290.4789,30829.0
2021-07-20 14:30:00,303.41,304.56,303.36,303.99,24776.0,290.3928,291.4935,290.3449,290.9479,24776.0
2021-07-20 15:00:00,303.85,304.83,303.78,303.97,26742.0,290.8139,291.7519,290.7469,290.9288,26742.0
2021-07-20 15:30:00,304.08,304.81,302.45,302.64,158636.0,291.0341,291.7327,289.474,289.6558,158636.0
2021-07-21 09:30:00,304.34,312.36,303.86,311.75,66387.0,291.2829,298.9588,290.8235,298.375,66387.0
2021-07-21 10:00:00,311.74,312.5,309.99,310.96,46223.0,298.3654,299.0928,296.6905,297.6189,46223.0
2021-07-21 10:30:00,310.99,311.12,308.12,309.45,24982.0,297.6476,297.772,294.9007,296.1737,24982.0
2021-07-21 11:00:00,309.64,311.11,309.64,310.4,22274.0,296.3555,297.7624,296.3555,297.0829,22274.0
2021-07-21 11:30:00,310.36,312.45,310.35,312.35,31468.0,297.0446,299.045,297.035,298.9492,31468.0
2021-07-21 12:00:00,312.28,313.63,311.7,313.51,32284.0,298.8822,300.1743,298.3271,300.0595,32284.0
2021-07-21 12:30:00,313.6,313.78,312.29,312.59,20481.0,300.1456,300.3179,298.8918,299.1789,20481.0
2021-07-21 13:00:00,312.58,313.84,312.4,313.79,20366.0,299.1694,300.3753,298.9971,300.3275,20366.0
2021-07-21 13:30:00,313.78,314.19,313.54,314.1,20192.0,300.3179,300.7103,300.0882,300.6242,20192.0
2021-07-21 14:00:00,314.1,314.31,313.35,314.31,18928.0,300.6242,300.8252,299.9063,300.8252,18928.0
2021-07-21 14:30:00,314.35,314.87,314.12,314.66,23802.0,300.8634,301.3611,300.6433,301.1601,23802.0
2021-07-21 15:00:00,314.6,315.47,314.6,315.47,22765.0,301.1027,301.9354,301.1027,301.9354,22765.0
2021-07-21 15:30:00,315.47,318.3,315.41,317.01,228694.0,301.9354,304.644,301.878,303.4093,228694.0
2021-07-22 09:30:00,315.0,318.14,314.25,315.19,55191.0,301.4856,304.4908,300.7677,301.6674,55191.0
2021-07-22 10:00:00,315.37,316.16,314.12,314.58,28961.0,301.8397,302.5958,300.6433,301.0836,28961.0
2021-07-22 10:30:00,314.29,314.91,313.48,313.48,19740.0,300.806,301.3994,300.0308,300.0308,19740.0
2021-07-22 11:00:00,313.43,313.87,311.99,312.68,24186.0,299.9829,300.404,298.6047,299.2651,24186.0
2021-07-22 11:30:00,312.85,314.1,312.82,313.66,19526.0,299.4278,300.6242,299.3991,300.203,19526.0
2021-07-22 12:00:00,313.86,313.87,312.8,313.68,21250.0,300.3945,300.404,299.3799,300.2222,21250.0
2021-07-22 12:30:00,313.76,314.75,313.67,314.25,16409.0,300.2988,301.2463,300.2126,300.7677,16409.0
2021-07-22 13:00:00,314.2,314.8,313.91,314.02,23313.0,300.7199,301.2941,300.4423,300.5476,23313.0
2021-07-22 13:30:00,314.02,314.8,314.01,314.54,15451.0,300.5476,301.2941,300.538,301.0453,15451.0
2021-07-22 14:00:00,314.63,314.66,313.84,314.66,13755.0,301.1314,301.1601,300.3753,301.1601,13755.0
2021-07-22 14:30:00,314.8,314.8,313.53,314.33,31849.0,301.2941,301.2941,300.0786,300.8443,31849.0
2021-07-22 15:00:00,314.32,314.47,313.85,314.02,21115.0,300.8347,300.9783,300.3849,300.5476,21115.0
2021-07-22 15:30:00,314.08,314.46,313.6,314.46,94505.0,300.605,300.9687,300.1456,300.9687,94505.0
2021-07-23 09:30:00,316.94,317.84,315.53,316.65,34172.0,303.3423,304.2037,301.9928,303.0648,34172.0
2021-07-23 10:00:00,316.58,317.86,315.45,317.72,20459.0,302.9978,304.2228,301.9162,304.0889,20459.0
2021-07-23 10:30:00,317.84,318.84,317.84,318.49,19507.0,304.2037,305.1608,304.2037,304.8258,19507.0
2021-07-23 11:00:00,318.59,320.63,317.83,320.27,27846.0,304.9215,306.874,304.1941,306.5295,27846.0
2021-07-23 11:30:00,320.57,321.82,320.57,321.6,33492.0,306.8166,308.013,306.8166,307.8024,33492.0
2021-07-23 12:00:00,321.29,321.95,320.78,321.09,27085.0,307.5057,308.1374,307.0176,307.3143,27085.0
2021-07-23 12:30:00,321.26,321.46,320.52,320.75,15276.0,307.477,307.6684,306.7687,306.9889,15276.0
2021-07-23 13:00:00,320.61,321.61,320.59,321.58,12640.0,306.8549,307.812,306.8357,307.7832,12640.0
2021-07-23 13:30:00,321.49,322.0,321.17,321.51,22588.0,307.6971,308.1852,307.3908,307.7163,22588.0
2021-07-23 14:00:00,321.57,321.58,320.15,320.15,18442.0,307.7737,307.7832,306.4146,306.4146,18442.0
2021-07-23 14:30:00,319.94,320.27,319.59,320.27,16220.0,306.2136,306.5295,305.8786,306.5295,16220.0
2021-07-23 15:00:00,320.27,320.81,319.99,320.81,32444.0,306.5295,307.0463,306.2615,307.0463,32444.0
2021-07-23 15:30:00,321.0,321.13,320.51,320.59,69636.0,307.2281,307.3526,306.7592,306.8357,69636.0
2021-07-26 09:30:00,320.17,322.33,319.41,320.93,26610.0,306.4337,308.5011,305.7063,307.1611,26610.0
2021-07-26 10:00:00,320.62,321.4,319.01,319.23,18280.0,306.8644,307.611,305.3235,305.5341,18280.0
2021-07-26 10:30:00,319.43,319.76,317.83,318.62,21051.0,305.7255,306.0413,304.1941,304.9502,21051.0
2021-07-26 11:00:00,318.65,319.53,318.53,319.07,12317.0,304.979,305.8212,304.8641,305.3809,12317.0
2021-07-26 11:30:00,319.12,319.47,318.45,318.62,11491.0,305.4288,305.7638,304.7875,304.9502,11491.0
2021-07-26 12:00:00,318.25,318.61,317.44,317.98,11607.0,304.5961,304.9407,303.8209,304.3377,11607.0
2021-07-26 12:30:00,317.88,317.88,316.11,316.43,9692.0,304.242,304.242,302.5479,302.8542,9692.0
2021-07-26 13:00:00,316.41,316.58,315.96,316.25,13548.0,302.8351,302.9978,302.4044,302.6819,13548.0
2021-07-26 13:30:00,316.36,317.55,315.61,317.55,22408.0,302.7872,303.9261,302.0694,303.9261,22408.0
2021-07-26 14:00:00,317.4,317.72,317.11,317.58,14541.0,303.7826,304.0889,303.505,303.9549,14541.0
2021-07-26 14:30:00,317.53,318.38,317.53,318.19,28644.0,303.907,304.7205,303.907,304.5387,28644.0
2021-07-26 15:00:00,318.18,319.32,318.07,319.29,31131.0,304.5291,305.6202,304.4238,305.5915,31131.0
2021-07-26 15:30:00,319.29,319.55,317.72,318.83,98623.0,305.5915,305.8403,304.0889,305.1512,98623.0
2021-07-27 09:30:00,315.3,315.3,310.85,311.46,54054.0,301.7727,301.7727,297.5136,298.0974,54054.0
2021-07-27 10:00:00,311.19,312.0,309.56,311.3,40255.0,297.839,298.6143,296.2789,297.9443,40255.0
2021-07-27 10:30:00,311.27,311.37,307.83,308.83,35805.0,297.9156,298.0113,294.6232,295.5803,35805.0
2021-07-27 11:00:00,308.55,309.31,305.09,305.53,45640.0,295.3123,296.0397,292.0007,292.4218,45640.0
2021-07-27 11:30:00,305.78,306.2,304.46,305.83,26604.0,292.6611,293.0631,291.3977,292.709,26604.0
2021-07-27 12:00:00,305.82,305.82,303.65,305.46,30566.0,292.6994,292.6994,290.6225,292.3548,30566.0
2021-07-27 12:30:00,305.43,305.54,304.33,304.37,16723.0,292.3261,292.4314,291.2733,291.3116,16723.0
2021-07-27 13:00:00,304.41,304.85,302.53,302.98,31689.0,291.3499,291.771,289.5506,289.9812,31689.0
2021-07-27 13:30:00,302.9,305.31,302.86,305.09,36983.0,289.9047,292.2113,289.8664,292.0007,36983.0
2021-07-27 14:00:00,305.12,307.34,305.11,306.76,25128.0,292.0294,294.1542,292.0199,293.5991,25128.0
2021-07-27 14:30:00,306.81,308.26,306.68,308.21,35528.0,293.6469,295.0347,293.5225,294.9869,35528.0
2021-07-27 15:00:00,308.27,308.69,307.76,307.96,32658.0,295.0443,295.4463,294.5562,294.7476,32658.0
2021-07-27 15:30:00,308.0,309.61,306.75,309.0,118452.0,294.7859,296.3268,293.5895,295.743,118452.0
2021-07-28 09:30:00,311.0,312.73,309.77,311.29,33273.0,297.6572,299.3129,296.4799,297.9347,33273.0
2021-07-28 10:00:00,311.04,312.49,309.78,310.07,19917.0,297.6954,299.0832,296.4895,296.7671,19917.0
2021-07-28 10:30:00,310.08,311.75,309.47,311.53,8331.0,296.7766,298.375,296.1928,298.1644,8331.0
2021-07-28 11:00:00,311.64,314.29,311.16,313.48,16100.0,298.2697,300.806,297.8103,300.0308,16100.0
2021-07-28 11:30:00,313.85,315.35,313.25,315.27,17698.0,300.3849,301.8205,299.8106,301.744,17698.0
2021-07-28 12:00:00,315.24,315.88,315.0,315.5,17312.0,301.7153,302.3278,301.4856,301.9641,17312.0
2021-07-28 12:30:00,315.57,316.12,314.78,315.21,10605.0,302.0311,302.5575,301.275,301.6865,10605.0
2021-07-28 13:00:00,315.4,315.55,314.21,314.64,9186.0,301.8684,302.012,300.7294,301.141,9186.0
2021-07-28 13:30:00,314.67,314.79,314.08,314.08,14865.0,301.1697,301.2846,300.605,300.605,14865.0
2021-07-28 14:00:00,314.21,316.02,313.0,315.9,16998.0,300.7294,302.4618,299.5714,302.3469,16998.0
2021-07-28 14:30:00,316.01,316.76,315.15,315.97,16074.0,302.4522,303.17,301.6291,302.4139,16074.0
2021-07-28 15:00:00,316.16,316.59,315.67,316.18,25092.0,302.5958,303.0073,302.1268,302.6149,25092.0
2021-07-28 15:30:00,316.35,316.91,315.41,315.56,73014.0,302.7776,303.3136,301.878,302.0215,73014.0
2021-07-29 09:30:00,313.0,314.95,310.37,313.43,65184.0,299.5714,301.4377,297.0542,299.9829,65184.0
2021-07-29 10:00:00,313.43,315.09,312.38,315.09,51114.0,299.9829,301.5717,298.978,301.5717,51114.0
2021-07-29 10:30:00,315.09,316.72,315.08,316.36,42778.0,301.5717,303.1318,301.5621,302.7872,42778.0
2021-07-29 11:00:00,316.29,316.96,314.53,316.21,42680.0,302.7202,303.3615,301.0357,302.6436,42680.0
2021-07-29 11:30:00,316.34,316.64,314.94,316.31,36919.0,302.7681,303.0552,301.4281,302.7393,36919.0
2021-07-29 12:00:00,316.3,318.63,316.16,318.32,30784.0,302.7298,304.9598,302.5958,304.6631,30784.0
2021-07-29 12:30:00,318.42,319.09,317.93,318.6,19806.0,304.7588,305.4001,304.2898,304.9311,19806.0
2021-07-29 13:00:00,318.62,319.08,317.73,318.88,28170.0,304.9502,305.3905,304.0984,305.1991,28170.0
2021-07-29 13:30:00,318.88,319.1,318.01,318.37,23489.0,305.1991,305.4096,304.3664,304.711,23489.0
2021-07-29 14:00:00,318.38,318.75,317.87,318.02,30610.0,304.7205,305.0747,304.2324,304.376,30610.0
2021-07-29 14:30:00,318.09,318.32,317.43,317.94,23981.0,304.443,304.6631,303.8113,304.2994,23981.0
2021-07-29 15:00:00,318.03,318.24,317.22,317.82,23103.0,304.3856,304.5865,303.6103,304.1846,23103.0
2021-07-29 15:30:00,317.83,320.15,317.67,319.21,171759.0,304.1941,306.4146,304.041,305.5149,171759.0
2021-07-30 09:30:00,339.49,356.71,335.56,351.4,556175.0,324.9249,341.4061,321.1635,336.3239,556175.0
2021-07-30 10:00:00,351.12,352.77,346.63,348.12,141134.0,336.0559,337.6351,331.7585,333.1846,141134.0
2021-07-30 10:30:00,348.12,349.34,345.1,345.79,101416.0,333.1846,334.3523,330.2942,330.9546,101416.0
2021-07-30 11:00:00,345.6,345.6,342.49,343.8,73130.0,330.7727,330.7727,327.7961,329.0499,73130.0
2021-07-30 11:30:00,343.64,343.8,341.04,342.09,69604.0,328.8968,329.0499,326.4084,327.4133,69604.0
2021-07-30 12:00:00,342.05,345.68,342.03,345.02,85759.0,327.375,330.8493,327.3559,330.2176,85759.0
2021-07-30 12:30:00,345.1,346.63,344.94,346.53,67100.0,330.2942,331.7585,330.141,331.6628,67100.0
2021-07-30 13:00:00,346.62,347.3,345.64,346.36,60211.0,331.749,332.3998,330.811,331.5001,60211.0
2021-07-30 13:30:00,346.18,347.13,345.92,346.52,33493.0,331.3278,332.2371,331.079,331.6532,33493.0
2021-07-30 14:00:00,346.65,349.28,346.34,348.79,56944.0,331.7777,334.2948,331.481,333.8259,56944.0
2021-07-30 14:30:00,348.62,349.28,346.3,348.3,52116.0,333.6632,334.2948,331.4427,333.3569,52116.0
2021-07-30 15:00:00,348.35,350.13,348.07,349.01,80479.0,333.4047,335.1084,333.1367,334.0364,80479.0
2021-07-30 15:30:00,349.09,349.62,347.66,348.15,226416.0,334.113,334.6202,332.7443,333.2133,226416.0
2021-08-02 09:30:00,348.69,356.7,348.16,350.65,155636.0,333.7301,341.3965,333.2229,335.6061,155636.0
2021-08-02 10:00:00,350.37,351.77,347.81,349.15,62449.0,335.3381,336.678,332.8879,334.1704,62449.0
2021-08-02 10:30:00,349.27,351.33,347.86,350.63,30843.0,334.2853,336.2569,332.9358,335.5869,30843.0
2021-08-02 11:00:00,350.49,351.2,349.15,349.27,22635.0,335.4529,336.1325,334.1704,334.2853,22635.0
2021-08-02 11:30:00,349.37,349.56,347.47,347.48,13021.0,334.381,334.5628,332.5625,332.5721,13021.0
2021-08-02 12:00:00,347.0,347.8,346.0,347.34,16205.0,332.1127,332.8783,331.1556,332.4381,16205.0
2021-08-02 12:30:00,347.18,347.68,345.55,346.46,23709.0,332.2849,332.7635,330.7249,331.5958,23709.0
2021-08-02 13:00:00,346.46,347.58,346.17,347.03,13981.0,331.5958,332.6678,331.3183,332.1414,13981.0
2021-08-02 13:30:00,347.29,347.41,346.2,346.67,15843.0,332.3902,332.5051,331.347,331.7968,15843.0
2021-08-02 14:00:00,346.61,347.57,346.61,347.3,13383.0,331.7394,332.6582,331.7394,332.3998,13383.0
2021-08-02 14:30:00,347.2,348.0,347.15,347.89,14651.0,332.3041,333.0698,332.2562,332.9645,14651.0
2021-08-02 15:00:00,347.86,348.34,346.49,346.75,27743.0,332.9358,333.3952,331.6245,331.8734,27743.0
2021-08-02 15:30:00,346.72,347.23,344.79,345.91,103414.0,331.8447,332.3328,329.9975,331.0694,103414.0
2021-08-03 09:30:00,347.23,349.52,343.93,345.53,48990.0,332.3328,334.5245,329.1744,330.7057,48990.0
2021-08-03 10:00:00,345.2,347.79,344.06,347.41,41277.0,330.3899,332.8688,329.2988,332.5051,41277.0
2021-08-03 10:30:00,347.51,347.51,343.71,344.5,35043.0,332.6008,332.6008,328.9638,329.7199,35043.0
2021-08-03 11:00:00,344.79,344.88,343.0,344.77,20644.0,329.9975,330.0836,328.2843,329.9783,20644.0
2021-08-03 11:30:00,344.81,347.76,344.52,347.01,55615.0,330.0166,332.84,329.7391,332.1222,55615.0
2021-08-03 12:00:00,347.04,347.21,346.0,346.2,15047.0,332.1509,332.3136,331.1556,331.347,15047.0
2021-08-03 12:30:00,346.07,346.72,345.9,346.67,13541.0,331.2226,331.8447,331.0598,331.7968,13541.0
2021-08-03 13:00:00,346.73,347.16,345.5,345.63,19190.0,331.8542,332.2658,330.677,330.8014,19190.0
2021-08-03 13:30:00,345.85,346.25,344.75,344.94,20652.0,331.012,331.3948,329.9592,330.141,20652.0
2021-08-03 14:00:00,344.91,345.18,343.97,345.11,28561.0,330.1123,330.3707,329.2127,330.3037,28561.0
2021-08-03 14:30:00,345.12,346.0,344.58,345.79,35316.0,330.3133,331.1556,329.7965,330.9546,35316.0
2021-08-03 15:00:00,345.96,346.01,345.18,345.43,26076.0,331.1173,331.1651,330.3707,330.61,26076.0
2021-08-03 15:30:00,345.47,346.98,345.01,346.68,116500.0,330.6483,332.0935,330.208,331.8064,116500.0
2021-08-04 09:30:00,347.43,351.62,346.89,350.56,89982.0,332.5242,336.5344,332.0074,335.5199,89982.0
2021-08-04 10:00:00,350.41,351.28,348.98,349.91,42484.0,335.3764,336.209,334.0077,334.8978,42484.0
2021-08-04 10:30:00,349.63,352.38,348.52,352.07,45836.0,334.6298,337.2618,333.5674,336.9651,45836.0
2021-08-04 11:00:00,352.07,353.66,351.43,352.15,43452.0,336.9651,338.4869,336.3526,337.0417,43452.0
2021-08-04 11:30:00,352.04,352.47,351.11,352.0,31941.0,336.9364,337.348,336.0463,336.8981,31941.0
2021-08-04 12:00:00,352.15,353.09,351.9,353.05,70198.0,337.0417,337.9414,336.8024,337.9031,70198.0
2021-08-04 12:30:00,353.2,355.37,353.17,355.37,52830.0,338.0467,340.1236,338.0179,340.1236,52830.0
2021-08-04 13:00:00,355.23,356.0,354.94,355.44,26357.0,339.9896,340.7265,339.712,340.1906,26357.0
2021-08-04 13:30:00,355.26,355.75,354.02,355.38,20667.0,340.0183,340.4873,338.8315,340.1331,20667.0
2021-08-04 14:00:00,355.38,355.87,354.57,354.94,22302.0,340.1331,340.6021,339.3579,339.712,22302.0
2021-08-04 14:30:00,354.82,355.3,353.91,354.16,23691.0,339.5972,340.0566,338.7262,338.9655,23691.0
2021-08-04 15:00:00,354.25,354.3,353.39,354.02,16673.0,339.0516,339.0995,338.2285,338.8315,16673.0
2021-08-04 15:30:00,354.02,354.3,352.84,353.66,91327.0,338.8315,339.0995,337.7021,338.4869,91327.0
2021-08-05 09:30:00,355.54,355.75,351.75,354.19,68549.0,340.2863,340.4873,336.6589,338.9942,68549.0
2021-08-05 10:00:00,354.14,354.53,349.5,351.27,29155.0,338.9463,339.3196,334.5054,336.1995,29155.0
2021-08-05 10:30:00,351.38,353.34,350.76,353.34,16298.0,336.3047,338.1806,335.7113,338.1806,16298.0
2021-08-05 11:00:00,353.4,355.84,353.27,355.81,33434.0,338.2381,340.5734,338.1137,340.5447,33434.0
2021-08-05 11:30:00,355.75,356.63,353.58,353.91,28163.0,340.4873,341.3295,338.4104,338.7262,28163.0
2021-08-05 12:00:00,353.87,354.96,353.69,354.14,21283.0,338.6879,339.7311,338.5156,338.9463,21283.0
2021-08-05 12:30:00,354.24,354.52,352.84,352.93,13751.0,339.042,339.31,337.7021,337.7882,13751.0
2021-08-05 13:00:00,353.01,353.5,352.1,352.57,11497.0,337.8648,338.3338,336.9938,337.4437,11497.0
2021-08-05 13:30:00,352.53,353.02,352.2,352.87,10485.0,337.4054,337.8744,337.0896,337.7308,10485.0
2021-08-05 14:00:00,353.03,353.19,352.42,352.75,14209.0,337.8839,338.0371,337.3001,337.616,14209.0
2021-08-05 14:30:00,352.62,353.05,352.54,352.65,13235.0,337.4915,337.9031,337.415,337.5203,13235.0
2021-08-05 15:00:00,352.68,353.21,352.56,352.91,32501.0,337.549,338.0562,337.4341,337.7691,32501.0
2021-08-05 15:30:00,352.9,354.33,352.54,353.95,102642.0,337.7595,339.1282,337.415,338.7645,102642.0
2021-08-06 09:30:00,351.54,354.46,351.14,353.07,39603.0,336.4579,339.2526,336.075,337.9222,39603.0
2021-08-06 10:00:00,353.03,354.71,352.85,354.27,18115.0,337.8839,339.4919,337.7117,339.0707,18115.0
2021-08-06 10:30:00,354.3,354.72,353.01,353.82,16254.0,339.0995,339.5014,337.8648,338.6401,16254.0
2021-08-06 11:00:00,354.11,354.78,352.73,354.66,19683.0,338.9176,339.5589,337.5968,339.444,19683.0
2021-08-06 11:30:00,354.52,354.8,353.86,354.35,14260.0,339.31,339.578,338.6783,339.1473,14260.0
2021-08-06 12:00:00,354.49,354.67,353.34,353.42,19953.0,339.2813,339.4536,338.1806,338.2572,19953.0
2021-08-06 12:30:00,353.25,353.63,352.53,353.13,13737.0,338.0945,338.4582,337.4054,337.9797,13737.0
2021-08-06 13:00:00,353.13,353.54,352.75,352.75,11556.0,337.9797,338.3721,337.616,337.616,11556.0
2021-08-06 13:30:00,352.61,353.5,352.61,353.5,15570.0,337.482,338.3338,337.482,338.3338,15570.0
2021-08-06 14:00:00,353.84,354.31,353.43,353.59,11383.0,338.6592,339.109,338.2668,338.4199,11383.0
2021-08-06 14:30:00,353.69,353.96,352.94,353.38,18227.0,338.5156,338.774,337.7978,338.2189,18227.0
2021-08-06 15:00:00,353.29,354.03,353.11,353.92,25464.0,338.1328,338.841,337.9605,338.7358,25464.0
2021-08-06 15:30:00,353.91,354.03,352.57,353.45,93296.0,338.7262,338.841,337.4437,338.2859,93296.0
2021-08-09 09:30:00,353.52,354.2,351.64,354.03,37939.0,338.3529,339.0038,336.5536,338.841,37939.0
2021-08-09 10:00:00,354.05,355.85,352.78,355.4,26915.0,338.8602,340.583,337.6447,340.1523,26915.0
2021-08-09 10:30:00,355.87,356.07,354.92,354.92,24760.0,340.6021,340.7935,339.6929,339.6929,24760.0
2021-08-09 11:00:00,355.23,355.51,353.75,354.19,20736.0,339.9896,340.2575,338.5731,338.9942,20736.0
2021-08-09 11:30:00,354.33,355.22,353.85,355.22,10547.0,339.1282,339.98,338.6688,339.98,10547.0
2021-08-09 12:00:00,355.22,355.45,354.28,354.4,16153.0,339.98,340.2001,339.0803,339.1952,16153.0
2021-08-09 12:30:00,354.4,354.73,353.13,353.59,28211.0,339.1952,339.511,337.9797,338.4199,28211.0
2021-08-09 13:00:00,353.55,353.55,352.58,352.81,17639.0,338.3816,338.3816,337.4533,337.6734,17639.0
2021-08-09 13:30:00,352.85,353.34,352.65,353.14,21830.0,337.7117,338.1806,337.5203,337.9892,21830.0
2021-08-09 14:00:00,353.06,353.43,352.74,353.03,25129.0,337.9127,338.2668,337.6064,337.8839,25129.0
2021-08-09 14:30:00,353.06,353.81,352.87,353.04,20649.0,337.9127,338.6305,337.7308,337.8935,20649.0
2021-08-09 15:00:00,353.16,353.26,352.27,352.44,17009.0,338.0084,338.1041,337.1566,337.3193,17009.0
2021-08-09 15:30:00,352.5,352.67,351.3,351.35,67897.0,337.3767,337.5394,336.2282,336.276,67897.0
2021-08-10 09:30:00,351.24,352.04,347.91,348.33,48876.0,336.1707,336.9364,332.9836,333.3856,48876.0
2021-08-10 10:00:00,348.33,348.73,345.6,346.15,42552.0,333.3856,333.7684,330.7727,331.2991,42552.0
2021-08-10 10:30:00,345.94,346.12,341.37,342.85,69247.0,331.0981,331.2704,326.7242,328.1407,69247.0
2021-08-10 11:00:00,342.92,344.87,342.85,344.66,25177.0,328.2077,330.074,328.1407,329.873,25177.0
2021-08-10 11:30:00,344.84,345.26,343.01,343.1,31533.0,330.0453,330.4473,328.2938,328.38,31533.0
2021-08-10 12:00:00,343.31,346.15,343.28,345.03,24127.0,328.581,331.2991,328.5523,330.2272,24127.0
2021-08-10 12:30:00,344.81,344.96,343.29,343.3,24714.0,330.0166,330.1602,328.5618,328.5714,24714.0
2021-08-10 13:00:00,343.19,344.08,343.0,343.32,30608.0,328.4661,329.3179,328.2843,328.5905,30608.0
2021-08-10 13:30:00,343.35,343.54,341.0,342.21,25592.0,328.6192,328.8011,326.3701,327.5282,25592.0
2021-08-10 14:00:00,342.06,342.35,340.6,341.61,31833.0,327.3846,327.6622,325.9872,326.9539,31833.0
2021-08-10 14:30:00,341.46,342.45,341.38,342.1,12967.0,326.8103,327.7579,326.7338,327.4229,12967.0
2021-08-10 15:00:00,342.21,342.43,341.57,342.02,26227.0,327.5282,327.7387,326.9156,327.3463,26227.0
2021-08-10 15:30:00,341.82,342.23,341.15,342.1,143662.0,327.1549,327.5473,326.5136,327.4229,143662.0
2021-08-11 09:30:00,343.85,345.03,342.33,343.82,60456.0,329.0978,330.2272,327.643,329.0691,60456.0
2021-08-11 10:00:00,343.48,344.09,339.88,339.88,52209.0,328.7437,329.3275,325.2981,325.2981,52209.0
2021-08-11 10:30:00,339.93,340.38,338.56,338.56,34078.0,325.346,325.7767,324.0348,324.0348,34078.0
2021-08-11 11:00:00,338.71,339.34,337.59,338.94,27400.0,324.1783,324.7813,323.1064,324.3985,27400.0
2021-08-11 11:30:00,338.6,339.38,336.29,337.52,27444.0,324.073,324.8196,321.8621,323.0394,27444.0
2021-08-11 12:00:00,337.49,338.78,337.32,338.2,43041.0,323.0107,324.2453,322.848,323.6902,43041.0
2021-08-11 12:30:00,338.18,339.0,338.17,338.92,15412.0,323.6711,324.4559,323.6615,324.3793,15412.0
2021-08-11 13:00:00,339.04,340.79,338.98,340.69,23348.0,324.4942,326.1691,324.4367,326.0734,23348.0
2021-08-11 13:30:00,340.69,340.82,340.07,340.29,15235.0,326.0734,326.1978,325.48,325.6905,15235.0
2021-08-11 14:00:00,340.24,341.47,340.09,341.34,16479.0,325.6427,326.8199,325.4991,326.6955,16479.0
2021-08-11 14:30:00,341.49,342.35,341.33,342.35,17306.0,326.839,327.6622,326.6859,327.6622,17306.0
2021-08-11 15:00:00,342.31,343.69,342.05,343.07,29701.0,327.6239,328.9447,327.375,328.3513,29701.0
2021-08-11 15:30:00,343.15,343.92,342.47,342.65,90311.0,328.4278,329.1648,327.777,327.9493,90311.0
2021-08-12 09:30:00,337.5,339.85,329.91,330.66,121462.0,323.0202,325.2694,315.7559,316.4737,121462.0
2021-08-12 10:00:00,331.03,333.39,329.65,331.92,63893.0,316.8278,319.0866,315.507,317.6796,63893.0
2021-08-12 10:30:00,332.38,334.22,332.0,333.88,38650.0,318.1199,319.881,317.7562,319.5555,38650.0
2021-08-12 11:00:00,333.85,334.47,332.38,333.97,19727.0,319.5268,320.1202,318.1199,319.6417,19727.0
2021-08-12 11:30:00,333.84,334.8,333.62,333.63,21955.0,319.5173,320.4361,319.3067,319.3163,21955.0
2021-08-12 12:00:00,333.62,333.62,332.13,332.13,13784.0,319.3067,319.3067,317.8806,317.8806,13784.0
2021-08-12 12:30:00,332.17,332.42,331.08,331.08,39250.0,317.9189,318.1582,316.8757,316.8757,39250.0
2021-08-12 13:00:00,331.09,331.51,330.38,331.17,30209.0,316.8852,317.2872,316.2057,316.9618,30209.0
2021-08-12 13:30:00,331.5,331.7,330.76,330.81,22183.0,317.2777,317.4691,316.5694,316.6173,22183.0
2021-08-12 14:00:00,330.89,331.38,330.5,330.51,23979.0,316.6938,317.1628,316.3206,316.3301,23979.0
2021-08-12 14:30:00,330.45,330.86,330.42,330.43,32118.0,316.2727,316.6651,316.244,316.2536,32118.0
2021-08-12 15:00:00,330.41,330.98,329.75,330.24,75097.0,316.2344,316.78,315.6027,316.0717,75097.0
2021-08-12 15:30:00,330.24,330.44,328.18,328.25,240085.0,316.0717,316.2631,314.1001,314.1671,240085.0
2021-08-13 09:30:00,327.14,328.29,325.8,326.84,32633.0,314.1074,315.2116,312.8208,313.8193,32633.0
2021-08-13 10:00:00,326.84,328.98,326.57,328.06,22000.0,313.8193,315.8741,313.5601,314.9907,22000.0
2021-08-13 10:30:00,328.02,328.08,326.85,327.28,23811.0,314.9523,315.0099,313.8289,314.2418,23811.0
2021-08-13 11:00:00,327.52,328.54,326.93,328.38,14646.0,314.4723,315.4516,313.9058,315.298,14646.0
2021-08-13 11:30:00,328.37,329.13,328.0,328.69,11017.0,315.2884,316.0181,314.9331,315.5956,11017.0
2021-08-13 12:00:00,328.53,328.83,327.29,327.64,7468.0,315.442,315.7301,314.2514,314.5875,7468.0
2021-08-13 12:30:00,327.51,328.34,326.87,328.13,20564.0,314.4627,315.2596,313.8481,315.058,20564.0
2021-08-13 13:00:00,327.98,327.98,327.22,327.26,13151.0,314.9139,314.9139,314.1842,314.2226,13151.0
2021-08-13 13:30:00,327.26,327.59,327.01,327.49,10321.0,314.2226,314.5395,313.9826,314.4434,10321.0
2021-08-13 14:00:00,327.7,327.73,326.5,326.66,9592.0,314.6451,314.6739,313.4929,313.6465,9592.0
2021-08-13 14:30:00,326.68,327.14,326.25,326.85,11642.0,313.6657,314.1074,313.2528,313.8289,11642.0
2021-08-13 15:00:00,326.88,327.1,326.43,326.69,18943.0,313.8577,314.069,313.4257,313.6753,18943.0
2021-08-13 15:30:00,326.57,328.14,326.17,328.1,73950.0,313.5601,315.0676,313.176,315.0291,73950.0
2021-08-16 09:30:00,326.93,331.54,326.0,329.3,63568.0,313.9058,318.3321,313.0128,316.1813,63568.0
2021-08-16 10:00:00,329.12,330.9,326.96,327.57,43997.0,316.0085,317.7176,313.9346,314.5203,43997.0
2021-08-16 10:30:00,326.98,328.97,325.84,326.36,33519.0,313.9538,315.8645,312.8592,313.3585,33519.0
2021-08-16 11:00:00,326.43,327.44,325.83,327.2,16245.0,313.4257,314.3954,312.8496,314.165,16245.0
2021-08-16 11:30:00,327.35,328.24,326.97,327.08,14374.0,314.309,315.1636,313.9442,314.0498,14374.0
2021-08-16 12:00:00,326.76,327.51,326.43,326.79,13363.0,313.7425,314.4627,313.4257,313.7713,13363.0
2021-08-16 12:30:00,326.66,327.17,326.29,326.9,9945.0,313.6465,314.1362,313.2913,313.877,9945.0
2021-08-16 13:00:00,326.55,327.62,326.5,327.57,5624.0,313.5409,314.5683,313.4929,314.5203,5624.0
2021-08-16 13:30:00,327.72,328.58,327.72,327.98,7493.0,314.6643,315.49,314.6643,314.9139,7493.0
2021-08-16 14:00:00,327.98,328.61,327.69,327.93,10996.0,314.9139,315.5188,314.6355,314.8659,10996.0
2021-08-16 14:30:00,327.91,328.43,327.78,328.26,6396.0,314.8467,315.346,314.7219,315.1828,6396.0
2021-08-16 15:00:00,328.29,328.74,327.95,328.7,13417.0,315.2116,315.6437,314.8851,315.6052,13417.0
2021-08-16 15:30:00,328.68,329.73,328.18,329.25,111660.0,315.586,316.5942,315.106,316.1333,111660.0
2021-08-17 09:30:00,325.86,327.02,320.32,320.63,51189.0,312.8784,313.9922,307.5591,307.8567,51189.0
2021-08-17 10:00:00,320.37,321.27,318.91,321.27,49291.0,307.6071,308.4712,306.2053,308.4712,49291.0
2021-08-17 10:30:00,321.22,322.98,320.6,322.24,34700.0,308.4232,310.1131,307.8279,309.4026,34700.0
2021-08-17 11:00:00,322.24,322.24,319.12,319.55,61613.0,309.4026,309.4026,306.4069,306.8198,61613.0
2021-08-17 11:30:00,319.65,320.6,319.23,319.59,91655.0,306.9158,307.8279,306.5125,306.8582,91655.0
2021-08-17 12:00:00,319.4,320.61,318.56,319.76,45343.0,306.6757,307.8375,305.8692,307.0214,45343.0
2021-08-17 12:30:00,319.65,319.65,317.04,317.22,31963.0,306.9158,306.9158,304.4098,304.5826,31963.0
2021-08-17 13:00:00,316.97,319.2,316.86,319.2,19183.0,304.3425,306.4837,304.2369,306.4837,19183.0
2021-08-17 13:30:00,319.26,319.76,318.86,319.66,26823.0,306.5413,307.0214,306.1573,306.9254,26823.0
2021-08-17 14:00:00,320.0,320.69,319.92,320.21,15816.0,307.2518,307.9143,307.175,307.4535,15816.0
2021-08-17 14:30:00,320.11,321.03,319.41,320.82,15866.0,307.3575,308.2408,306.6853,308.0392,15866.0
2021-08-17 15:00:00,320.98,321.33,320.77,321.18,19337.0,308.1928,308.5289,307.9912,308.3848,19337.0
2021-08-17 15:30:00,321.22,322.76,320.69,322.47,111753.0,308.4232,309.9019,307.9143,309.6234,111753.0
2021-08-18 09:30:00,320.52,326.44,320.51,325.96,44736.0,307.7511,313.4353,307.7415,312.9744,44736.0
2021-08-18 10:00:00,326.22,326.48,324.46,325.69,23796.0,313.224,313.4737,311.5342,312.7152,23796.0
2021-08-18 10:30:00,325.34,325.87,323.64,323.64,20315.0,312.3791,312.888,310.7468,310.7468,20315.0
2021-08-18 11:00:00,323.76,324.16,323.07,323.2,22397.0,310.862,311.2461,310.1995,310.3244,22397.0
2021-08-18 11:30:00,323.21,323.32,321.39,321.39,21821.0,310.334,310.4396,308.5865,308.5865,21821.0
2021-08-18 12:00:00,321.51,321.97,320.12,320.85,19951.0,308.7017,309.1434,307.3671,308.068,19951.0
2021-08-18 12:30:00,320.79,322.05,320.78,321.33,11440.0,308.0104,309.2202,308.0008,308.5289,11440.0
2021-08-18 13:00:00,321.39,321.64,320.88,321.08,8199.0,308.5865,308.8265,308.0968,308.2888,8199.0
2021-08-18 13:30:00,321.34,321.44,320.41,320.56,21246.0,308.5385,308.6345,307.6455,307.7895,21246.0
2021-08-18 14:00:00,320.55,321.55,319.02,321.0,34268.0,307.7799,308.7401,306.3109,308.212,34268.0
2021-08-18 14:30:00,321.17,321.79,320.48,321.79,17593.0,308.3752,308.9705,307.7127,308.9705,17593.0
2021-08-18 15:00:00,321.6,321.86,320.99,320.99,16892.0,308.7881,309.0377,308.2024,308.2024,16892.0
2021-08-18 15:30:00,320.99,321.08,317.16,317.35,104297.0,308.2024,308.2888,304.525,304.7074,104297.0
2021-08-19 09:30:00,314.31,317.2,313.5,316.03,43014.0,301.7885,304.5634,301.0108,303.44,43014.0
2021-08-19 10:00:00,315.54,319.31,315.54,318.44,25944.0,302.9695,306.5893,302.9695,305.754,25944.0
2021-08-19 10:30:00,318.62,320.55,317.79,320.49,25009.0,305.9268,307.7799,305.1299,307.7223,25009.0
2021-08-19 11:00:00,320.64,321.87,320.4,320.61,28270.0,307.8663,309.0473,307.6359,307.8375,28270.0
2021-08-19 11:30:00,320.78,322.87,320.35,322.54,20697.0,308.0008,310.0075,307.5879,309.6906,20697.0
2021-08-19 12:00:00,322.57,322.9,321.42,321.97,23674.0,309.7195,310.0363,308.6153,309.1434,23674.0
2021-08-19 12:30:00,322.19,322.53,321.59,321.94,15846.0,309.3546,309.681,308.7785,309.1145,15846.0
2021-08-19 13:00:00,321.46,321.64,320.66,321.64,14742.0,308.6537,308.8265,307.8855,308.8265,14742.0
2021-08-19 13:30:00,321.59,323.42,321.28,323.07,17727.0,308.7785,310.5356,308.4808,310.1995,17727.0
2021-08-19 14:00:00,322.88,323.6,321.23,321.23,18894.0,310.0171,310.7084,308.4328,308.4328,18894.0
2021-08-19 14:30:00,321.16,322.29,320.54,322.26,12362.0,308.3656,309.4506,307.7703,309.4218,12362.0
2021-08-19 15:00:00,322.41,323.34,322.28,323.04,13230.0,309.5658,310.4588,309.441,310.1707,13230.0
2021-08-19 15:30:00,323.06,323.32,321.68,322.52,53834.0,310.1899,310.4396,308.8649,309.6714,53834.0
2021-08-20 09:30:00,324.45,327.44,323.36,323.96,71374.0,311.5246,314.3954,310.478,311.0541,71374.0
2021-08-20 10:00:00,323.96,324.27,319.04,319.36,26660.0,311.0541,311.3517,306.3301,306.6373,26660.0
2021-08-20 10:30:00,319.58,320.99,319.01,319.01,27750.0,306.8486,308.2024,306.3013,306.3013,27750.0
2021-08-20 11:00:00,319.15,319.98,318.6,319.33,22165.0,306.4357,307.2326,305.9076,306.6085,22165.0
2021-08-20 11:30:00,319.34,320.0,317.11,317.38,17254.0,306.6181,307.2518,304.477,304.7362,17254.0
2021-08-20 12:00:00,317.29,317.89,316.71,317.89,20110.0,304.6498,305.2259,304.0929,305.2259,20110.0
2021-08-20 12:30:00,318.27,319.49,318.23,319.19,13754.0,305.5908,306.7622,305.5523,306.4741,13754.0
2021-08-20 13:00:00,318.91,319.13,317.51,317.62,15760.0,306.2053,306.4165,304.861,304.9666,15760.0
2021-08-20 13:30:00,317.48,317.62,316.48,316.48,27186.0,304.8322,304.9666,303.8721,303.8721,27186.0
2021-08-20 14:00:00,316.48,317.25,315.46,315.9,35547.0,303.8721,304.6114,302.8927,303.3152,35547.0
2021-08-20 14:30:00,315.94,318.17,315.65,318.05,20350.0,303.3536,305.4947,303.0751,305.3795,20350.0
2021-08-20 15:00:00,318.05,318.9,317.87,318.83,22459.0,305.3795,306.1957,305.2067,306.1284,22459.0
2021-08-20 15:30:00,318.96,320.23,318.72,320.12,85126.0,306.2533,307.4727,306.0228,307.3671,85126.0
2021-08-23 09:30:00,323.96,328.38,323.74,325.44,45520.0,311.0541,315.298,310.8428,312.4751,45520.0
2021-08-23 10:00:00,325.15,326.57,323.38,325.31,26605.0,312.1967,313.5601,310.4972,312.3503,26605.0
2021-08-23 10:30:00,325.31,327.1,325.2,326.77,33946.0,312.3503,314.069,312.2447,313.7521,33946.0
2021-08-23 11:00:00,326.58,327.78,326.42,327.57,15746.0,313.5697,314.7219,313.4161,314.5203,15746.0
2021-08-23 11:30:00,327.67,329.0,327.61,328.93,21739.0,314.6163,315.8933,314.5587,315.8261,21739.0
2021-08-23 12:00:00,329.03,329.21,327.53,327.84,22540.0,315.9221,316.0949,314.4819,314.7795,22540.0
2021-08-23 12:30:00,328.11,328.11,326.91,327.05,25320.0,315.0387,315.0387,313.8866,314.021,25320.0
2021-08-23 13:00:00,327.16,327.39,326.84,327.07,14371.0,314.1266,314.3474,313.8193,314.0402,14371.0
2021-08-23 13:30:00,327.22,327.55,326.62,327.39,24112.0,314.1842,314.5011,313.6081,314.3474,24112.0
2021-08-23 14:00:00,327.4,328.41,327.4,328.03,14142.0,314.357,315.3268,314.357,314.9619,14142.0
2021-08-23 14:30:00,328.16,328.91,328.14,328.53,22376.0,315.0868,315.8069,315.0676,315.442,22376.0
2021-08-23 15:00:00,328.54,328.59,327.9,328.36,20672.0,315.4516,315.4996,314.8371,315.2788,20672.0
2021-08-23 15:30:00,328.48,329.61,328.29,328.53,163106.0,315.394,316.479,315.2116,315.442,163106.0
2021-08-24 09:30:00,329.68,334.3,329.05,330.96,65503.0,316.5462,320.9822,315.9413,317.7752,65503.0
2021-08-24 10:00:00,330.56,331.21,327.91,328.54,41992.0,317.3911,318.0153,314.8467,315.4516,41992.0
2021-08-24 10:30:00,328.42,329.54,327.84,328.9,18164.0,315.3364,316.4118,314.7795,315.7973,18164.0
2021-08-24 11:00:00,328.9,328.9,326.74,326.83,25396.0,315.7973,315.7973,313.7233,313.8097,25396.0
2021-08-24 11:30:00,326.65,328.28,326.64,328.22,20701.0,313.6369,315.202,313.6273,315.1444,20701.0
2021-08-24 12:00:00,328.09,328.09,326.66,326.9,11624.0,315.0195,315.0195,313.6465,313.877,11624.0
2021-08-24 12:30:00,326.83,328.09,326.78,327.28,16941.0,313.8097,315.0195,313.7617,314.2418,16941.0
2021-08-24 13:00:00,327.28,327.47,326.47,326.74,14454.0,314.2418,314.4242,313.4641,313.7233,14454.0
2021-08-24 13:30:00,326.81,327.16,326.45,326.75,9254.0,313.7905,314.1266,313.4449,313.7329,9254.0
2021-08-24 14:00:00,326.79,327.07,326.37,326.97,20032.0,313.7713,314.0402,313.3681,313.9442,20032.0
2021-08-24 14:30:00,326.98,327.49,326.98,327.34,14731.0,313.9538,314.4434,313.9538,314.2994,14731.0
2021-08-24 15:00:00,327.25,328.33,327.18,328.03,23732.0,314.213,315.25,314.1458,314.9619,23732.0
2021-08-24 15:30:00,328.06,328.76,327.78,328.0,66737.0,314.9907,315.6629,314.7219,314.9331,66737.0
2021-08-25 09:30:00,325.7,332.17,325.7,331.77,90423.0,312.7248,318.937,312.7248,318.5529,90423.0
2021-08-25 10:00:00,331.39,333.72,330.34,333.12,33699.0,318.1881,320.4253,317.1799,319.8492,33699.0
2021-08-25 10:30:00,333.12,333.12,331.69,332.22,27077.0,319.8492,319.8492,318.4761,318.985,27077.0
2021-08-25 11:00:00,332.18,333.79,332.09,333.3,28547.0,318.9466,320.4925,318.8602,320.022,28547.0
2021-08-25 11:30:00,333.48,334.63,333.34,334.15,12840.0,320.1948,321.299,320.0604,320.8381,12840.0
2021-08-25 12:00:00,334.14,334.66,333.69,334.54,13572.0,320.8285,321.3278,320.3965,321.2126,13572.0
2021-08-25 12:30:00,334.54,334.65,333.89,334.65,23736.0,321.2126,321.3182,320.5885,321.3182,23736.0
2021-08-25 13:00:00,334.65,334.65,334.01,334.36,12246.0,321.3182,321.3182,320.7037,321.0398,12246.0
2021-08-25 13:30:00,334.64,335.0,334.25,334.25,16511.0,321.3086,321.6543,320.9341,320.9341,16511.0
2021-08-25 14:00:00,334.35,335.54,333.67,334.21,17330.0,321.0302,322.1728,320.3772,320.8957,17330.0
2021-08-25 14:30:00,334.18,334.55,333.8,333.98,12700.0,320.8669,321.2222,320.5021,320.6749,12700.0
2021-08-25 15:00:00,333.89,333.96,333.23,333.81,12861.0,320.5885,320.6557,319.9548,320.5117,12861.0
2021-08-25 15:30:00,333.83,334.69,333.02,334.02,80272.0,320.5309,321.3566,319.7531,320.7133,80272.0
2021-08-26 09:30:00,334.59,336.42,332.19,336.42,44896.0,321.2606,323.0177,318.9562,323.0177,44896.0
2021-08-26 10:00:00,336.1,336.73,332.53,333.22,20633.0,322.7104,323.3153,319.2827,319.9452,20633.0
2021-08-26 10:30:00,333.02,334.28,332.42,333.15,23354.0,319.7531,320.9629,319.177,319.878,23354.0
2021-08-26 11:00:00,332.76,334.17,332.09,334.0,9300.0,319.5035,320.8573,318.8602,320.6941,9300.0
2021-08-26 11:30:00,333.57,334.22,333.11,333.79,8403.0,320.2812,320.9053,319.8396,320.4925,8403.0
2021-08-26 12:00:00,333.82,335.4,333.82,335.4,12137.0,320.5213,322.0383,320.5213,322.0383,12137.0
2021-08-26 12:30:00,335.24,335.59,334.93,335.22,9730.0,321.8847,322.2208,321.5871,321.8655,9730.0
2021-08-26 13:00:00,335.22,335.53,335.05,335.05,6325.0,321.8655,322.1632,321.7023,321.7023,6325.0
2021-08-26 13:30:00,335.05,335.77,335.0,335.77,8974.0,321.7023,322.3936,321.6543,322.3936,8974.0
2021-08-26 14:00:00,335.59,335.63,334.95,335.32,12438.0,322.2208,322.2592,321.6063,321.9615,12438.0
2021-08-26 14:30:00,335.2,335.35,334.03,334.14,9250.0,321.8463,321.9903,320.7229,320.8285,9250.0
2021-08-26 15:00:00,334.03,334.04,332.98,333.61,15233.0,320.7229,320.7325,319.7147,320.3196,15233.0
2021-08-26 15:30:00,333.52,334.43,333.39,333.63,44157.0,320.2332,321.107,320.1084,320.3388,44157.0
2021-08-27 09:30:00,335.63,338.9,334.86,338.53,42773.0,322.2592,325.3989,321.5198,325.0436,42773.0
2021-08-27 10:00:00,338.62,340.53,338.04,340.09,29142.0,325.1301,326.964,324.5732,326.5415,29142.0
2021-08-27 10:30:00,340.22,342.38,339.92,341.75,22654.0,326.6663,328.7403,326.3783,328.1354,22654.0
2021-08-27 11:00:00,341.75,342.59,341.53,341.84,17172.0,328.1354,328.9419,327.9241,328.2218,17172.0
2021-08-27 11:30:00,341.98,342.78,341.66,342.47,18464.0,328.3562,329.1243,328.0489,328.8267,18464.0
2021-08-27 12:00:00,342.34,342.86,342.06,342.86,11709.0,328.7019,329.2011,328.433,329.2011,11709.0
2021-08-27 12:30:00,342.86,343.07,342.24,342.49,9583.0,329.2011,329.4028,328.6058,328.8459,9583.0
2021-08-27 13:00:00,342.46,342.79,341.83,342.41,11283.0,328.8171,329.1339,328.2122,328.7691,11283.0
2021-08-27 13:30:00,342.39,343.06,342.39,343.04,14181.0,328.7499,329.3932,328.7499,329.374,14181.0
2021-08-27 14:00:00,343.18,343.22,342.74,343.06,9339.0,329.5084,329.5468,329.0859,329.3932,9339.0
2021-08-27 14:30:00,343.09,343.53,342.86,343.19,13061.0,329.422,329.8444,329.2011,329.518,13061.0
2021-08-27 15:00:00,343.1,343.47,342.83,343.13,11916.0,329.4316,329.7868,329.1723,329.4604,11916.0
2021-08-27 15:30:00,342.97,343.13,342.16,342.93,72818.0,329.3068,329.4604,328.529,329.2683,72818.0
2021-08-30 09:30:00,345.34,346.9,343.13,345.0,41276.0,331.5823,333.0802,329.4604,331.2559,41276.0
2021-08-30 10:00:00,344.86,344.86,341.79,341.98,18501.0,331.1215,331.1215,328.1738,328.3562,18501.0
2021-08-30 10:30:00,342.0,342.96,340.7,341.18,10717.0,328.3754,329.2972,327.1272,327.5881,10717.0
2021-08-30 11:00:00,341.31,341.41,338.82,339.68,15316.0,327.7129,327.8089,325.3221,326.1478,15316.0
2021-08-30 11:30:00,339.46,340.65,339.18,340.39,14755.0,325.9366,327.0792,325.6677,326.8295,14755.0
2021-08-30 12:00:00,340.46,341.25,339.88,341.23,15669.0,326.8967,327.6553,326.3399,327.6361,15669.0
2021-08-30 12:30:00,341.42,341.75,340.76,341.16,5740.0,327.8185,328.1354,327.1848,327.5689,5740.0
2021-08-30 13:00:00,341.2,342.08,340.89,341.88,12048.0,327.6073,328.4522,327.3096,328.2602,12048.0
2021-08-30 13:30:00,341.88,342.21,341.74,341.75,8602.0,328.2602,328.577,328.1258,328.1354,8602.0
2021-08-30 14:00:00,341.91,342.7,341.89,342.36,10495.0,328.289,329.0475,328.2698,328.7211,10495.0
2021-08-30 14:30:00,342.48,342.9,342.17,342.77,7200.0,328.8363,329.2395,328.5386,329.1147,7200.0
2021-08-30 15:00:00,342.76,342.9,342.2,342.44,11921.0,329.1051,329.2395,328.5674,328.7979,11921.0
2021-08-30 15:30:00,342.56,343.03,341.78,341.88,53766.0,328.9131,329.3644,328.1642,328.2602,53766.0
2021-08-31 09:30:00,343.67,343.67,336.09,336.17,94585.0,329.9789,329.9789,322.7008,322.7777,94585.0
2021-08-31 10:00:00,336.0,336.65,333.72,334.22,46656.0,322.6144,323.2385,320.4253,320.9053,46656.0
2021-08-31 10:30:00,334.49,336.42,334.0,335.59,37921.0,321.1646,323.0177,320.6941,322.2208,37921.0
2021-08-31 11:00:00,335.53,338.23,335.0,337.27,21710.0,322.1632,324.7556,321.6543,323.8338,21710.0
2021-08-31 11:30:00,337.43,339.49,337.31,339.13,32720.0,323.9875,325.9654,323.8722,325.6197,32720.0
2021-08-31 12:00:00,339.33,339.9,338.7,339.67,26667.0,325.8118,326.3591,325.2069,326.1382,26667.0
2021-08-31 12:30:00,339.61,340.3,339.19,339.52,27326.0,326.0806,326.7431,325.6773,325.9942,27326.0
2021-08-31 13:00:00,339.62,340.09,338.79,339.7,13771.0,326.0902,326.5415,325.2933,326.167,13771.0
2021-08-31 13:30:00,339.69,340.13,339.31,339.95,16903.0,326.1574,326.5799,325.7926,326.4071,16903.0
2021-08-31 14:00:00,340.05,341.21,339.96,340.8,13779.0,326.5031,327.6169,326.4167,327.2232,13779.0
2021-08-31 14:30:00,340.81,341.83,340.8,341.83,11888.0,327.2328,328.2122,327.2232,328.2122,11888.0
2021-08-31 15:00:00,341.63,341.64,340.52,340.74,23609.0,328.0201,328.0297,326.9544,327.1656,23609.0
2021-08-31 15:30:00,340.86,341.56,339.48,339.83,91893.0,327.2808,327.9529,325.9558,326.2918,91893.0
2021-09-01 09:30:00,340.95,341.6,336.64,337.63,48819.0,327.3672,327.9913,323.2289,324.1795,48819.0
2021-09-01 10:00:00,337.48,338.57,335.85,338.25,17850.0,324.0355,325.082,322.4704,324.7748,17850.0
2021-09-01 10:30:00,338.57,340.0,337.8,339.68,21046.0,325.082,326.4551,324.3427,326.1478,21046.0
2021-09-01 11:00:00,339.81,339.96,338.27,338.27,18129.0,326.2726,326.4167,324.794,324.794,18129.0
2021-09-01 11:30:00,338.25,338.45,337.2,338.38,17259.0,324.7748,324.9668,323.7666,324.8996,17259.0
2021-09-01 12:00:00,338.41,339.84,338.36,339.84,14852.0,324.9284,326.3014,324.8804,326.3014,14852.0
2021-09-01 12:30:00,339.71,340.61,339.71,340.0,14379.0,326.1766,327.0408,326.1766,326.4551,14379.0
2021-09-01 13:00:00,339.91,340.22,339.74,339.91,8093.0,326.3687,326.6663,326.2054,326.3687,8093.0
2021-09-01 13:30:00,339.95,339.95,338.1,338.26,17641.0,326.4071,326.4071,324.6308,324.7844,17641.0
2021-09-01 14:00:00,338.21,338.77,337.75,338.58,18738.0,324.7364,325.2741,324.2947,325.0916,18738.0
2021-09-01 14:30:00,338.6,338.6,337.27,337.55,10428.0,325.1108,325.1108,323.8338,324.1027,10428.0
2021-09-01 15:00:00,337.39,337.64,337.03,337.48,9727.0,323.9491,324.1891,323.6034,324.0355,9727.0
2021-09-01 15:30:00,337.43,337.66,335.14,335.56,89209.0,323.9875,324.2083,321.7887,322.192,89209.0
2021-09-02 09:30:00,337.89,339.27,336.36,338.42,27446.0,324.4291,325.7542,322.9601,324.938,27446.0
2021-09-02 10:00:00,338.55,338.82,337.0,337.71,11839.0,325.0628,325.3221,323.5746,324.2563,11839.0
2021-09-02 10:30:00,337.89,339.12,337.84,338.75,12332.0,324.4291,325.6101,324.3811,325.2549,12332.0
2021-09-02 11:00:00,338.9,339.66,338.76,338.94,20237.0,325.3989,326.1286,325.2645,325.4373,20237.0
2021-09-02 11:30:00,338.8,338.8,337.81,337.92,11188.0,325.3029,325.3029,324.3523,324.4579,11188.0
2021-09-02 12:00:00,337.98,338.38,337.39,337.43,8700.0,324.5155,324.8996,323.9491,323.9875,8700.0
2021-09-02 12:30:00,337.56,337.78,337.2,337.75,3800.0,324.1123,324.3235,323.7666,324.2947,3800.0
2021-09-02 13:00:00,337.7,337.93,336.75,336.93,6892.0,324.2467,324.4675,323.3345,323.5074,6892.0
2021-09-02 13:30:00,336.82,337.21,336.47,336.71,5891.0,323.4018,323.7762,323.0657,323.2961,5891.0
2021-09-02 14:00:00,336.68,336.68,335.37,335.5,10426.0,323.2673,323.2673,322.0095,322.1343,10426.0
2021-09-02 14:30:00,335.5,336.38,335.36,336.3,7450.0,322.1343,322.9793,321.9999,322.9025,7450.0
2021-09-02 15:00:00,336.43,336.68,336.11,336.3,7769.0,323.0273,323.2673,322.72,322.9025,7769.0
2021-09-02 15:30:00,336.4,338.05,336.13,337.7,55276.0,322.9985,324.5828,322.7392,324.2467,55276.0
2021-09-03 09:30:00,336.11,342.14,336.11,342.13,42995.0,322.72,328.5098,322.72,328.5002,42995.0
2021-09-03 10:00:00,342.5,342.52,340.67,341.19,19639.0,328.8555,328.8747,327.0984,327.5977,19639.0
2021-09-03 10:30:00,341.21,341.21,339.11,340.3,24897.0,327.6169,327.6169,325.6005,326.7431,24897.0
2021-09-03 11:00:00,340.42,342.1,340.32,341.92,17331.0,326.8583,328.4714,326.7623,328.2986,17331.0
2021-09-03 11:30:00,342.07,342.07,339.89,339.89,15077.0,328.4426,328.4426,326.3495,326.3495,15077.0
2021-09-03 12:00:00,339.83,340.79,339.55,340.71,12719.0,326.2918,327.2136,326.023,327.1368,12719.0
2021-09-03 12:30:00,340.71,340.71,339.76,340.51,12436.0,327.1368,327.1368,326.2246,326.9448,12436.0
2021-09-03 13:00:00,340.59,341.36,340.51,341.1,11296.0,327.0216,327.7609,326.9448,327.5113,11296.0
2021-09-03 13:30:00,341.1,341.75,340.63,341.52,8342.0,327.5113,328.1354,327.06,327.9145,8342.0
2021-09-03 14:00:00,341.62,341.86,341.06,341.41,9291.0,328.0105,328.241,327.4728,327.8089,9291.0
2021-09-03 14:30:00,341.2,341.37,340.87,341.1,5235.0,327.6073,327.7705,327.2904,327.5113,5235.0
2021-09-03 15:00:00,341.13,341.65,340.85,341.21,8414.0,327.5401,328.0393,327.2712,327.6169,8414.0
2021-09-03 15:30:00,341.12,341.82,341.02,341.77,45560.0,327.5305,328.2026,327.4344,328.1546,45560.0
2021-09-07 09:30:00,342.63,343.0,339.5,340.58,83290.0,328.9803,329.3356,325.975,327.012,83290.0
2021-09-07 10:00:00,340.57,340.57,337.91,339.11,20380.0,327.0024,327.0024,324.4483,325.6005,20380.0
2021-09-07 10:30:00,338.75,341.51,338.43,341.26,14483.0,325.2549,327.9049,324.9476,327.6649,14483.0
2021-09-07 11:00:00,341.23,341.23,339.46,340.6,8270.0,327.6361,327.6361,325.9366,327.0312,8270.0
2021-09-07 11:30:00,340.59,341.3,340.4,341.08,24516.0,327.0216,327.7033,326.8391,327.492,24516.0
2021-09-07 12:00:00,341.09,341.82,341.09,341.48,6225.0,327.5017,328.2026,327.5017,327.8761,6225.0
2021-09-07 12:30:00,341.76,342.09,341.38,341.59,6238.0,328.145,328.4618,327.7801,327.9817,6238.0
2021-09-07 13:00:00,341.6,341.91,341.11,341.71,6018.0,327.9913,328.289,327.5209,328.097,6018.0
2021-09-07 13:30:00,341.87,342.22,341.81,342.02,8790.0,328.2506,328.5866,328.193,328.3946,8790.0
2021-09-07 14:00:00,341.88,342.12,341.37,341.38,7331.0,328.2602,328.4906,327.7705,327.7801,7331.0
2021-09-07 14:30:00,341.43,341.94,341.27,341.75,7155.0,327.8281,328.3178,327.6745,328.1354,7155.0
2021-09-07 15:00:00,341.97,342.38,341.96,342.16,6873.0,328.3466,328.7403,328.337,328.529,6873.0
2021-09-07 15:30:00,342.01,343.08,341.79,341.81,55514.0,328.385,329.4124,328.1738,328.193,55514.0
2021-09-08 09:30:00,340.68,341.16,335.69,337.55,42024.0,327.108,327.5689,322.3168,324.1027,42024.0
2021-09-08 10:00:00,337.55,339.06,336.96,338.4,21464.0,324.1027,325.5525,323.5362,324.9188,21464.0
2021-09-08 10:30:00,338.58,338.69,335.69,336.15,24285.0,325.0916,325.1973,322.3168,322.7585,24285.0
2021-09-08 11:00:00,336.45,337.88,335.4,336.18,49611.0,323.0465,324.4195,322.0383,322.7873,49611.0
2021-09-08 11:30:00,336.15,336.52,334.61,335.33,18684.0,322.7585,323.1137,321.2798,321.9711,18684.0
2021-09-08 12:00:00,335.21,336.57,334.81,336.37,17977.0,321.8559,323.1617,321.4718,322.9697,17977.0
2021-09-08 12:30:00,336.24,336.24,335.41,335.45,8478.0,322.8449,322.8449,322.0479,322.0863,8478.0
2021-09-08 13:00:00,335.47,335.82,334.92,335.39,12270.0,322.1055,322.4416,321.5775,322.0287,12270.0
2021-09-08 13:30:00,335.53,335.7,334.74,334.99,11373.0,322.1632,322.3264,321.4046,321.6447,11373.0
2021-09-08 14:00:00,334.95,335.88,334.56,334.74,24250.0,321.6063,322.4992,321.2318,321.4046,24250.0
2021-09-08 14:30:00,334.9,336.0,334.79,336.0,9048.0,321.5582,322.6144,321.4526,322.6144,9048.0
2021-09-08 15:00:00,336.0,336.35,335.63,336.09,8251.0,322.6144,322.9505,322.2592,322.7008,8251.0
2021-09-08 15:30:00,336.14,337.19,336.06,336.79,53206.0,322.7488,323.757,322.672,323.373,53206.0
2021-09-09 09:30:00,335.92,340.04,335.57,338.9,37194.0,322.5376,326.4935,322.2016,325.3989,37194.0
2021-09-09 10:00:00,338.78,339.86,337.66,338.64,16483.0,325.2837,326.3207,324.2083,325.1493,16483.0
2021-09-09 10:30:00,338.77,340.87,338.39,340.74,28697.0,325.2741,327.2904,324.9092,327.1656,28697.0
2021-09-09 11:00:00,341.32,343.36,341.16,342.53,50115.0,327.7225,329.6812,327.5689,328.8843,50115.0
2021-09-09 11:30:00,342.44,343.05,342.27,343.03,36644.0,328.7979,329.3836,328.6346,329.3644,36644.0
2021-09-09 12:00:00,343.11,345.44,343.1,344.64,38541.0,329.4412,331.6784,329.4316,330.9102,38541.0
2021-09-09 12:30:00,344.72,345.13,343.92,343.92,30921.0,330.987,331.3807,330.2189,330.2189,30921.0
2021-09-09 13:00:00,343.81,344.66,342.64,343.36,24945.0,330.1133,330.9294,328.9899,329.6812,24945.0
2021-09-09 13:30:00,343.19,343.2,341.57,342.16,24284.0,329.518,329.5276,327.9625,328.529,24284.0
2021-09-09 14:00:00,342.41,344.59,341.85,344.35,44147.0,328.7691,330.8622,328.2314,330.6318,44147.0
2021-09-09 14:30:00,344.36,346.63,343.58,346.55,89669.0,330.6414,332.8209,329.8925,332.7441,89669.0
2021-09-09 15:00:00,346.58,348.89,346.49,346.99,123106.0,332.7729,334.9909,332.6865,333.1666,123106.0
2021-09-09 15:30:00,346.84,348.13,346.4,347.95,203726.0,333.0226,334.2612,332.6001,334.0884,203726.0
2021-09-10 09:30:00,351.0,359.1,350.82,358.14,131371.0,337.0169,344.7942,336.844,343.8724,131371.0
2021-09-10 10:00:00,358.22,358.22,354.67,355.67,92387.0,343.9492,343.9492,340.5407,341.5008,92387.0
2021-09-10 10:30:00,355.01,355.01,352.48,353.03,63638.0,340.8671,340.8671,338.4379,338.966,63638.0
2021-09-10 11:00:00,352.76,353.0,350.31,351.59,43267.0,338.7067,338.9372,336.3543,337.5834,43267.0
2021-09-10 11:30:00,351.16,353.29,351.16,352.98,21090.0,337.1705,339.2156,337.1705,338.918,21090.0
2021-09-10 12:00:00,352.86,354.23,352.46,353.56,20712.0,338.8028,340.1182,338.4187,339.4749,20712.0
2021-09-10 12:30:00,353.04,355.13,352.93,354.76,23974.0,338.9756,340.9823,338.87,340.6271,23974.0
2021-09-10 13:00:00,354.77,356.75,354.73,356.18,23615.0,340.6367,342.5378,340.5983,341.9905,23615.0
2021-09-10 13:30:00,356.2,356.42,355.8,356.26,31726.0,342.0097,342.2209,341.6256,342.0673,31726.0
2021-09-10 14:00:00,356.22,356.46,355.29,355.42,24380.0,342.0289,342.2593,341.136,341.2608,24380.0
2021-09-10 14:30:00,355.34,355.34,354.24,354.7,16168.0,341.184,341.184,340.1278,340.5695,16168.0
2021-09-10 15:00:00,354.35,354.67,352.47,352.47,18761.0,340.2334,340.5407,338.4283,338.4283,18761.0
2021-09-10 15:30:00,352.45,352.83,350.51,350.75,134836.0,338.4091,338.774,336.5464,336.7768,134836.0
2021-09-13 09:30:00,354.61,358.32,353.55,356.91,76605.0,340.483,344.0452,339.4653,342.6914,76605.0
2021-09-13 10:00:00,356.63,357.55,352.81,353.38,62628.0,342.4226,343.3059,338.7547,339.302,62628.0
2021-09-13 10:30:00,353.32,354.57,352.0,353.29,40709.0,339.2444,340.4446,337.977,339.2156,40709.0
2021-09-13 11:00:00,353.36,353.87,349.3,350.66,35343.0,339.2828,339.7725,335.3846,336.6904,35343.0
2021-09-13 11:30:00,351.02,353.4,350.87,352.21,23712.0,337.0361,339.3212,336.892,338.1787,23712.0
2021-09-13 12:00:00,352.19,354.13,351.96,353.81,23042.0,338.1594,340.0222,337.9386,339.7149,23042.0
2021-09-13 12:30:00,353.88,355.17,353.76,355.09,16759.0,339.7821,341.0207,339.6669,340.9439,16759.0
2021-09-13 13:00:00,355.27,355.96,353.99,354.04,24269.0,341.1167,341.7793,339.8877,339.9357,24269.0
2021-09-13 13:30:00,354.1,354.12,352.55,353.04,17437.0,339.9934,340.0126,338.5051,338.9756,17437.0
2021-09-13 14:00:00,353.04,354.26,352.7,352.99,15126.0,338.9756,340.147,338.6491,338.9276,15126.0
2021-09-13 14:30:00,352.73,353.25,352.27,352.75,19790.0,338.6779,339.1772,338.2363,338.6971,19790.0
2021-09-13 15:00:00,352.75,354.37,351.83,354.37,26232.0,338.6971,340.2526,337.8138,340.2526,26232.0
2021-09-13 15:30:00,354.34,355.67,352.85,355.61,104460.0,340.2238,341.5008,338.7932,341.4432,104460.0
2021-09-14 09:30:00,359.25,364.79,358.01,358.3,150256.0,344.9382,350.2575,343.7476,344.026,150256.0
2021-09-14 10:00:00,358.7,360.0,356.49,358.39,69409.0,344.4101,345.6583,342.2881,344.1125,69409.0
2021-09-14 10:30:00,358.14,358.67,356.93,357.18,43327.0,343.8724,344.3813,342.7106,342.9507,43327.0
2021-09-14 11:00:00,357.37,358.08,356.61,357.3,57857.0,343.1331,343.8148,342.4034,343.0659,57857.0
2021-09-14 11:30:00,357.24,358.45,356.55,356.9,46047.0,343.0083,344.1701,342.3458,342.6818,46047.0
2021-09-14 12:00:00,356.83,357.3,355.84,356.48,36433.0,342.6146,343.0659,341.664,342.2785,36433.0
2021-09-14 12:30:00,356.48,356.93,354.98,355.65,47298.0,342.2785,342.7106,340.8383,341.4816,47298.0
2021-09-14 13:00:00,355.67,356.12,354.46,355.54,37025.0,341.5008,341.9329,340.339,341.376,37025.0
2021-09-14 13:30:00,355.52,357.04,355.02,356.88,19083.0,341.3568,342.8162,340.8767,342.6626,19083.0
2021-09-14 14:00:00,356.96,357.17,355.5,356.3,24911.0,342.7394,342.9411,341.3376,342.1057,24911.0
2021-09-14 14:30:00,356.28,357.13,355.04,355.61,33504.0,342.0865,342.9026,340.8959,341.4432,33504.0
2021-09-14 15:00:00,355.64,355.64,353.59,353.82,49375.0,341.472,341.472,339.5037,339.7245,49375.0
2021-09-14 15:30:00,353.71,356.5,353.51,356.39,110829.0,339.6189,342.2977,339.4269,342.1921,110829.0
2021-09-15 09:30:00,357.35,357.35,354.05,355.85,39838.0,343.1139,343.1139,339.9454,341.6736,39838.0
2021-09-15 10:00:00,355.85,358.39,355.06,355.83,44596.0,341.6736,344.1125,340.9151,341.6544,44596.0
2021-09-15 10:30:00,355.59,358.15,355.35,358.13,40293.0,341.424,343.882,341.1936,343.8628,40293.0
2021-09-15 11:00:00,358.93,360.62,358.07,360.1,43444.0,344.6309,346.2536,343.8052,345.7543,43444.0
2021-09-15 11:30:00,359.96,360.42,359.13,360.23,21923.0,345.6199,346.0616,344.823,345.8792,21923.0
2021-09-15 12:00:00,360.17,361.23,359.35,360.74,26802.0,345.8215,346.8393,345.0342,346.3688,26802.0
2021-09-15 12:30:00,360.79,363.63,360.79,363.63,54321.0,346.4168,349.1437,346.4168,349.1437,54321.0
2021-09-15 13:00:00,363.62,364.0,361.71,362.38,41652.0,349.1341,349.499,347.3002,347.9435,41652.0
2021-09-15 13:30:00,362.0,363.22,361.53,361.53,30683.0,347.5786,348.75,347.1274,347.1274,30683.0
2021-09-15 14:00:00,361.5,363.87,361.47,363.67,33195.0,347.0986,349.3741,347.0698,349.1821,33195.0
2021-09-15 14:30:00,363.52,364.06,362.93,363.98,34446.0,349.0381,349.5566,348.4716,349.4798,34446.0
2021-09-15 15:00:00,364.18,365.92,363.84,365.46,67490.0,349.6718,351.3425,349.3453,350.9008,67490.0
2021-09-15 15:30:00,365.49,367.54,365.23,367.39,267041.0,350.9296,352.8979,350.68,352.7539,267041.0
2021-09-16 09:30:00,365.0,370.64,363.2,370.33,153144.0,350.4591,355.8744,348.7308,355.5768,153144.0
2021-09-16 10:00:00,370.14,371.5,369.11,370.92,81325.0,355.3944,356.7002,354.4054,356.1433,81325.0
2021-09-16 10:30:00,370.8,371.6,368.07,368.31,67988.0,356.0281,356.7962,353.4068,353.6373,67988.0
2021-09-16 11:00:00,368.34,368.92,364.15,365.06,70456.0,353.6661,354.223,349.643,350.5167,70456.0
2021-09-16 11:30:00,364.72,369.48,364.71,369.48,42369.0,350.1903,354.7606,350.1807,354.7606,42369.0
2021-09-16 12:00:00,369.24,370.99,368.78,369.57,79785.0,354.5302,356.2105,354.0885,354.8471,79785.0
2021-09-16 12:30:00,369.42,369.67,367.83,369.56,33532.0,354.703,354.9431,353.1764,354.8375,33532.0
2021-09-16 13:00:00,369.39,369.42,368.57,368.92,14197.0,354.6742,354.703,353.8869,354.223,14197.0
2021-09-16 13:30:00,369.03,370.69,367.84,370.66,35436.0,354.3286,355.9224,353.186,355.8936,35436.0
2021-09-16 14:00:00,370.65,372.75,370.57,371.79,35691.0,355.884,357.9004,355.8072,356.9786,35691.0
2021-09-16 14:30:00,371.58,372.88,370.52,372.52,32077.0,356.777,358.0252,355.7592,357.6795,32077.0
2021-09-16 15:00:00,372.53,373.73,371.85,371.85,32013.0,357.6891,358.8413,357.0362,357.0362,32013.0
2021-09-16 15:30:00,372.08,373.58,371.27,371.82,124411.0,357.2571,358.6973,356.4793,357.0074,124411.0
2021-09-17 09:30:00,374.4,374.6,368.5,371.99,184041.0,359.4846,359.6767,353.8197,357.1707,184041.0
2021-09-17 10:00:00,371.44,373.39,369.27,369.57,75561.0,356.6426,358.5149,354.559,354.8471,75561.0
2021-09-17 10:30:00,369.53,371.17,368.36,369.49,66028.0,354.8087,356.3833,353.6853,354.7703,66028.0
2021-09-17 11:00:00,369.49,369.7,366.61,368.13,67065.0,354.7703,354.9719,352.005,353.4644,67065.0
2021-09-17 11:30:00,367.72,370.01,367.34,369.07,47167.0,353.0708,355.2695,352.7059,354.367,47167.0
2021-09-17 12:00:00,369.0,370.23,368.63,369.31,16864.0,354.2998,355.4808,353.9445,354.5974,16864.0
2021-09-17 12:30:00,369.25,370.3,369.02,369.02,31885.0,354.5398,355.548,354.319,354.319,31885.0
2021-09-17 13:00:00,369.03,369.34,367.95,368.35,20881.0,354.3286,354.6262,353.2916,353.6757,20881.0
2021-09-17 13:30:00,368.32,368.82,367.22,368.11,19637.0,353.6469,354.1269,352.5907,353.4452,19637.0
2021-09-17 14:00:00,368.09,368.91,367.95,368.04,17606.0,353.426,354.2134,353.2916,353.378,17606.0
2021-09-17 14:30:00,368.09,369.33,367.92,368.87,13815.0,353.426,354.6166,353.2628,354.175,13815.0
2021-09-17 15:00:00,369.04,369.89,368.41,368.71,20990.0,354.3382,355.1543,353.7333,354.0213,20990.0
2021-09-17 15:30:00,368.61,370.69,367.01,369.82,174238.0,353.9253,355.9224,352.389,355.0871,174238.0
2021-09-20 09:30:00,360.4,361.56,355.58,357.96,82577.0,346.0424,347.1562,341.4144,343.6996,82577.0
2021-09-20 10:00:00,358.26,358.26,354.3,355.78,36460.0,343.9876,343.9876,340.1854,341.6064,36460.0
2021-09-20 10:30:00,355.33,355.65,353.03,354.28,40386.0,341.1744,341.4816,338.966,340.1662,40386.0
2021-09-20 11:00:00,354.33,355.37,353.76,355.07,41539.0,340.2142,341.2128,339.6669,340.9247,41539.0
2021-09-20 11:30:00,355.58,355.59,352.19,352.58,35797.0,341.4144,341.424,338.1594,338.5339,35797.0
2021-09-20 12:00:00,352.57,353.12,351.54,353.05,30088.0,338.5243,339.0524,337.5353,338.9852,30088.0
2021-09-20 12:30:00,352.96,353.11,351.56,351.85,24094.0,338.8988,339.0428,337.5545,337.833,24094.0
2021-09-20 13:00:00,352.05,353.02,351.01,353.01,19267.0,338.025,338.9564,337.0265,338.9468,19267.0
2021-09-20 13:30:00,352.95,353.94,352.56,353.67,27260.0,338.8892,339.8397,338.5147,339.5805,27260.0
2021-09-20 14:00:00,353.72,353.75,350.51,350.89,41010.0,339.6285,339.6573,336.5464,336.9112,41010.0
2021-09-20 14:30:00,350.62,351.23,349.77,350.73,45709.0,336.652,337.2377,335.8359,336.7576,45709.0
2021-09-20 15:00:00,350.93,352.18,350.44,352.18,36659.0,336.9496,338.1498,336.4792,338.1498,36659.0
2021-09-20 15:30:00,352.28,355.54,351.94,355.3,150393.0,338.2459,341.376,337.9194,341.1456,150393.0
2021-09-21 09:30:00,358.95,359.44,351.83,352.45,53738.0,344.6501,345.1206,337.8138,338.4091,53738.0
2021-09-21 10:00:00,353.03,353.03,349.64,351.74,30398.0,338.966,338.966,335.711,337.7274,30398.0
2021-09-21 10:30:00,351.66,352.4,350.0,351.41,60553.0,337.6506,338.3611,336.0567,337.4105,60553.0
2021-09-21 11:00:00,351.41,354.9,351.12,354.31,13880.0,337.4105,340.7615,337.1321,340.195,13880.0
2021-09-21 11:30:00,354.79,357.0,354.58,355.79,11077.0,340.6559,342.7778,340.4542,341.616,11077.0
2021-09-21 12:00:00,355.87,356.94,355.85,356.82,11353.0,341.6928,342.7202,341.6736,342.605,11353.0
2021-09-21 12:30:00,356.69,357.22,355.25,356.18,9624.0,342.4802,342.9891,341.0975,341.9905,9624.0
2021-09-21 13:00:00,356.44,356.44,354.97,355.28,13618.0,342.2401,342.2401,340.8287,341.1263,13618.0
2021-09-21 13:30:00,355.28,356.2,354.81,355.21,6711.0,341.1263,342.0097,340.6751,341.0591,6711.0
2021-09-21 14:00:00,355.5,356.53,355.08,355.13,14529.0,341.3376,342.3266,340.9343,340.9823,14529.0
2021-09-21 14:30:00,355.13,357.5,355.08,356.54,37233.0,340.9823,343.2579,340.9343,342.3362,37233.0
2021-09-21 15:00:00,356.85,358.43,356.85,358.0,20366.0,342.6338,344.1509,342.6338,343.738,20366.0
2021-09-21 15:30:00,358.16,358.6,355.34,356.4,120363.0,343.8916,344.3141,341.184,342.2017,120363.0
2021-09-22 09:30:00,359.31,361.21,356.0,358.85,80828.0,344.9958,346.8201,341.8177,344.5541,80828.0
2021-09-22 10:00:00,359.31,361.61,358.99,360.33,23136.0,344.9958,347.2042,344.6886,345.9752,23136.0
2021-09-22 10:30:00,360.46,362.97,360.44,361.8,21483.0,346.1,348.51,346.0808,347.3866,21483.0
2021-09-22 11:00:00,361.91,363.57,361.44,362.69,23915.0,347.4922,349.0861,347.0409,348.2412,23915.0
2021-09-22 11:30:00,362.82,363.36,362.39,363.11,11952.0,348.366,348.8845,347.9531,348.6444,11952.0
2021-09-22 12:00:00,363.09,364.16,362.94,364.1,10513.0,348.6252,349.6526,348.4812,349.595,10513.0
2021-09-22 12:30:00,363.99,364.43,362.69,363.03,22648.0,349.4894,349.9118,348.2412,348.5676,22648.0
2021-09-22 13:00:00,363.25,363.33,361.7,362.71,12157.0,348.7788,348.8557,347.2906,348.2604,12157.0
2021-09-22 13:30:00,363.06,363.07,361.97,362.34,6490.0,348.5964,348.606,347.5498,347.9051,6490.0
2021-09-22 14:00:00,362.25,365.21,361.29,364.41,25761.0,347.8187,350.6608,346.8969,349.8926,25761.0
2021-09-22 14:30:00,364.93,365.05,361.72,362.15,18295.0,350.3919,350.5071,347.3098,347.7227,18295.0
2021-09-22 15:00:00,362.15,365.65,362.09,365.36,23144.0,347.7227,351.0832,347.6651,350.8048,23144.0
2021-09-22 15:30:00,365.48,366.31,364.33,365.51,88680.0,350.92,351.7169,349.8158,350.9488,88680.0
2021-09-23 09:30:00,366.66,370.35,365.77,369.59,35608.0,352.053,355.596,351.1984,354.8663,35608.0
2021-09-23 10:00:00,369.55,371.46,368.52,370.21,24137.0,354.8279,356.6618,353.8389,355.4616,24137.0
2021-09-23 10:30:00,370.55,371.07,369.5,369.65,41347.0,355.788,356.2873,354.7799,354.9239,41347.0
2021-09-23 11:00:00,369.67,369.67,367.35,368.65,48322.0,354.9431,354.9431,352.7155,353.9637,48322.0
2021-09-23 11:30:00,368.5,370.26,368.35,369.96,58754.0,353.8197,355.5096,353.6757,355.2215,58754.0
2021-09-23 12:00:00,370.29,370.45,368.42,368.73,32474.0,355.5384,355.692,353.7429,354.0405,32474.0
2021-09-23 12:30:00,368.94,370.01,368.8,369.65,14591.0,354.2422,355.2695,354.1077,354.9239,14591.0
2021-09-23 13:00:00,369.92,370.85,369.82,370.61,37786.0,355.1831,356.0761,355.0871,355.8456,37786.0
2021-09-23 13:30:00,370.75,371.91,370.72,371.86,36703.0,355.9801,357.0938,355.9513,357.0458,36703.0
2021-09-23 14:00:00,371.88,372.41,371.38,372.1,22753.0,357.065,357.5739,356.585,357.2763,22753.0
2021-09-23 14:30:00,372.2,372.31,370.93,371.51,37271.0,357.3723,357.4779,356.1529,356.7098,37271.0
2021-09-23 15:00:00,371.57,371.73,371.14,371.24,15576.0,356.7674,356.921,356.3545,356.4505,15576.0
2021-09-23 15:30:00,371.47,371.94,370.69,370.98,69466.0,356.6714,357.1226,355.9224,356.2009,69466.0
2021-09-24 09:30:00,368.23,369.33,366.79,369.02,22262.0,353.5604,354.6166,352.1778,354.319,22262.0
2021-09-24 10:00:00,369.67,370.1,368.36,369.61,13030.0,354.9431,355.356,353.6853,354.8855,13030.0
2021-09-24 10:30:00,369.32,370.03,368.0,368.24,14173.0,354.607,355.2887,353.3396,353.57,14173.0
2021-09-24 11:00:00,368.48,369.72,367.82,368.02,10531.0,353.8005,354.9911,353.1668,353.3588,10531.0
2021-09-24 11:30:00,368.06,368.94,367.65,368.73,10948.0,353.3972,354.2422,353.0036,354.0405,10948.0
2021-09-24 12:00:00,369.25,369.95,368.88,369.65,6154.0,354.5398,355.2119,354.1846,354.9239,6154.0
2021-09-24 12:30:00,369.68,370.19,369.55,369.66,15618.0,354.9527,355.4424,354.8279,354.9335,15618.0
2021-09-24 13:00:00,369.89,370.09,369.52,369.66,10353.0,355.1543,355.3463,354.7991,354.9335,10353.0
2021-09-24 13:30:00,369.76,369.84,368.63,368.76,8053.0,355.0295,355.1063,353.9445,354.0693,8053.0
2021-09-24 14:00:00,368.75,369.46,368.57,369.0,5566.0,354.0597,354.7414,353.8869,354.2998,5566.0
2021-09-24 14:30:00,369.31,369.65,368.97,369.65,7889.0,354.5974,354.9239,354.271,354.9239,7889.0
2021-09-24 15:00:00,369.33,369.79,368.98,369.47,8972.0,354.6166,355.0583,354.2806,354.751,8972.0
2021-09-24 15:30:00,369.58,370.65,369.44,369.44,38979.0,354.8567,355.884,354.7222,354.7222,38979.0
2021-09-27 09:30:00,364.51,367.42,362.8,365.52,23107.0,349.9886,352.7827,348.3468,350.9584,23107.0
2021-09-27 10:00:00,364.8,369.0,364.03,368.3,17974.0,350.2671,354.2998,349.5278,353.6277,17974.0
2021-09-27 10:30:00,368.72,369.42,367.41,367.41,19718.0,354.0309,354.703,352.7731,352.7731,19718.0
2021-09-27 11:00:00,367.69,368.72,365.67,365.8,24836.0,353.042,354.0309,351.1024,351.2273,24836.0
2021-09-27 11:30:00,365.96,366.1,365.06,365.84,20005.0,351.3809,351.5153,350.5167,351.2657,20005.0
2021-09-27 12:00:00,365.7,366.5,365.29,365.76,19754.0,351.1312,351.8994,350.7376,351.1888,19754.0
2021-09-27 12:30:00,365.61,365.83,364.53,364.82,39197.0,351.0448,351.2561,350.0078,350.2863,39197.0
2021-09-27 13:00:00,364.85,366.08,364.66,365.41,66894.0,350.3151,351.4961,350.1327,350.8528,66894.0
2021-09-27 13:30:00,365.27,366.82,364.93,366.68,11247.0,350.7184,352.2066,350.3919,352.0722,11247.0
2021-09-27 14:00:00,366.65,366.69,366.3,366.61,20299.0,352.0434,352.0818,351.7073,352.005,20299.0
2021-09-27 14:30:00,366.5,366.74,366.0,366.13,16230.0,351.8994,352.1298,351.4193,351.5441,16230.0
2021-09-27 15:00:00,366.1,366.74,365.51,365.96,20481.0,351.5153,352.1298,350.9488,351.3809,20481.0
2021-09-27 15:30:00,366.0,366.04,364.02,365.94,93721.0,351.4193,351.4577,349.5182,351.3617,93721.0
2021-09-28 09:30:00,352.34,356.94,349.62,351.57,110005.0,338.3035,342.7202,335.6918,337.5641,110005.0
2021-09-28 10:00:00,351.38,351.6,348.41,349.62,51084.0,337.3817,337.593,334.53,335.6918,51084.0
2021-09-28 10:30:00,349.29,351.32,348.19,348.77,36219.0,335.375,337.3241,334.3188,334.8757,36219.0
2021-09-28 11:00:00,348.92,349.7,347.65,348.75,35100.0,335.0197,335.7686,333.8003,334.8565,35100.0
2021-09-28 11:30:00,348.24,348.83,346.33,348.39,19072.0,334.3668,334.9333,332.5329,334.5108,19072.0
2021-09-28 12:00:00,348.43,350.11,347.5,349.39,22141.0,334.5492,336.1623,333.6563,335.471,22141.0
2021-09-28 12:30:00,349.01,349.54,347.59,347.64,16525.0,335.1061,335.615,333.7427,333.7907,16525.0
2021-09-28 13:00:00,347.81,350.0,346.88,349.68,28088.0,333.9539,336.0567,333.061,335.7494,28088.0
2021-09-28 13:30:00,349.7,350.67,348.37,348.5,29734.0,335.7686,336.7,334.4916,334.6165,29734.0
2021-09-28 14:00:00,348.25,349.41,347.34,349.18,37198.0,334.3764,335.4902,333.5027,335.2694,37198.0
2021-09-28 14:30:00,349.17,351.61,348.41,351.06,36111.0,335.2598,337.6026,334.53,337.0745,36111.0
2021-09-28 15:00:00,351.01,352.22,349.7,349.74,43126.0,337.0265,338.1883,335.7686,335.8071,43126.0
2021-09-28 15:30:00,349.49,349.75,346.86,347.24,192004.0,335.567,335.8167,333.0418,333.4066,192004.0
2021-09-29 09:30:00,348.68,349.74,342.51,346.79,64749.0,334.7893,335.8071,328.8651,332.9746,64749.0
2021-09-29 10:00:00,346.79,347.14,342.93,342.98,42287.0,332.9746,333.3106,329.2683,329.3164,42287.0
2021-09-29 10:30:00,342.51,342.76,340.31,342.16,35552.0,328.8651,329.1051,326.7527,328.529,35552.0
2021-09-29 11:00:00,342.34,342.45,339.03,339.4,37024.0,328.7019,328.8075,325.5237,325.879,37024.0
2021-09-29 11:30:00,339.45,339.77,336.96,337.14,34432.0,325.927,326.2342,323.5362,323.709,34432.0
2021-09-29 12:00:00,337.14,338.1,336.13,337.12,51724.0,323.709,324.6308,322.7392,323.6898,51724.0
2021-09-29 12:30:00,337.08,338.36,337.08,337.81,19775.0,323.6514,324.8804,323.6514,324.3523,19775.0
2021-09-29 13:00:00,337.9,338.84,337.16,337.21,24005.0,324.4387,325.3413,323.7282,323.7762,24005.0
2021-09-29 13:30:00,337.36,338.79,336.29,338.76,25032.0,323.9202,325.2933,322.8929,325.2645,25032.0
2021-09-29 14:00:00,338.8,339.96,338.23,339.08,33215.0,325.3029,326.4167,324.7556,325.5717,33215.0
2021-09-29 14:30:00,339.01,339.78,338.61,339.52,20418.0,325.5045,326.2438,325.1204,325.9942,20418.0
2021-09-29 15:00:00,339.54,339.76,338.18,338.18,22420.0,326.0134,326.2246,324.7076,324.7076,22420.0
2021-09-29 15:30:00,338.1,338.38,334.81,335.31,176053.0,324.6308,324.8996,321.4718,321.9519,176053.0
2021-09-30 09:30:00,338.28,340.81,337.07,338.71,59475.0,324.8036,327.2328,323.6418,325.2165,59475.0
2021-09-30 10:00:00,339.04,341.47,338.7,340.19,31020.0,325.5333,327.8665,325.2069,326.6375,31020.0
2021-09-30 10:30:00,340.44,342.23,338.85,339.35,26472.0,326.8775,328.5962,325.3509,325.831,26472.0
2021-09-30 11:00:00,339.17,341.08,338.79,340.47,17992.0,325.6581,327.492,325.2933,326.9064,17992.0
2021-09-30 11:30:00,340.22,340.36,337.4,338.24,39671.0,326.6663,326.8007,323.9587,324.7652,39671.0
2021-09-30 12:00:00,338.07,338.12,336.54,337.02,12089.0,324.602,324.65,323.1329,323.5938,12089.0
2021-09-30 12:30:00,336.91,337.91,336.78,337.14,17629.0,323.4882,324.4483,323.3634,323.709,17629.0
2021-09-30 13:00:00,336.9,338.66,336.9,337.54,17304.0,323.4786,325.1685,323.4786,324.0931,17304.0
2021-09-30 13:30:00,337.33,338.26,337.0,337.79,20791.0,323.8914,324.7844,323.5746,324.3331,20791.0
2021-09-30 14:00:00,337.88,339.17,337.71,338.23,10363.0,324.4195,325.6581,324.2563,324.7556,10363.0
2021-09-30 14:30:00,338.13,339.34,337.9,337.9,13562.0,324.6596,325.8214,324.4387,324.4387,13562.0
2021-09-30 15:00:00,338.02,338.99,337.35,338.04,12711.0,324.554,325.4853,323.9106,324.5732,12711.0
2021-09-30 15:30:00,337.99,338.99,333.9,334.58,121358.0,324.5251,325.4853,320.5981,321.251,121358.0
2021-10-01 09:30:00,335.47,338.45,331.32,332.8,63797.0,322.1055,324.9668,318.1209,319.5419,63797.0
2021-10-01 10:00:00,332.79,333.16,329.32,329.47,54334.0,319.5323,319.8876,316.2005,316.3446,54334.0
2021-10-01 10:30:00,329.24,333.2,328.78,332.58,46206.0,316.1237,319.926,315.6821,319.3307,46206.0
2021-10-01 11:00:00,332.65,333.72,331.21,333.3,51367.0,319.3979,320.4253,318.0153,320.022,51367.0
2021-10-01 11:30:00,333.43,333.8,332.52,333.11,12119.0,320.1468,320.5021,319.2731,319.8396,12119.0
2021-10-01 12:00:00,333.32,333.45,331.43,332.57,19825.0,320.0412,320.166,318.2265,319.3211,19825.0
2021-10-01 12:30:00,332.88,333.6,332.85,332.92,8798.0,319.6187,320.31,319.5899,319.6571,8798.0
2021-10-01 13:00:00,332.78,334.18,332.56,333.79,14624.0,319.5227,320.8669,319.3115,320.4925,14624.0
2021-10-01 13:30:00,333.83,335.15,333.83,334.36,15402.0,320.5309,321.7983,320.5309,321.0398,15402.0
2021-10-01 14:00:00,334.46,335.82,334.36,335.52,11877.0,321.1358,322.4416,321.0398,322.1535,11877.0
2021-10-01 14:30:00,335.56,335.68,334.85,335.3,15443.0,322.192,322.3072,321.5102,321.9423,15443.0
2021-10-01 15:00:00,335.49,336.3,335.31,335.55,22683.0,322.1247,322.9025,321.9519,322.1824,22683.0
2021-10-01 15:30:00,335.35,336.3,334.72,335.02,104130.0,321.9903,322.9025,321.3854,321.6735,104130.0
2021-10-04 09:30:00,332.12,332.62,326.55,328.56,73596.0,318.889,319.3691,313.5409,315.4708,73596.0
2021-10-04 10:00:00,328.2,329.16,327.36,328.84,29976.0,315.1252,316.0469,314.3186,315.7397,29976.0
2021-10-04 10:30:00,328.58,328.74,325.59,327.43,19354.0,315.49,315.6437,312.6191,314.3858,19354.0
2021-10-04 11:00:00,327.64,328.49,326.8,328.17,35616.0,314.5875,315.4036,313.7809,315.0964,35616.0
2021-10-04 11:30:00,328.16,329.87,327.43,329.43,28971.0,315.0868,316.7286,314.3858,316.3062,28971.0
2021-10-04 12:00:00,329.0,331.02,328.96,330.33,21092.0,315.8933,317.8328,315.8549,317.1703,21092.0
2021-10-04 12:30:00,330.0,330.02,328.62,329.51,15533.0,316.8535,316.8727,315.5284,316.383,15533.0
2021-10-04 13:00:00,329.51,330.49,328.2,328.39,17843.0,316.383,317.3239,315.1252,315.3076,17843.0
2021-10-04 13:30:00,328.73,330.0,328.72,329.29,14016.0,315.634,316.8535,315.6244,316.1717,14016.0
2021-10-04 14:00:00,329.13,330.15,328.81,329.02,16945.0,316.0181,316.9975,315.7109,315.9125,16945.0
2021-10-04 14:30:00,329.01,330.15,328.88,329.73,19301.0,315.9029,316.9975,315.7781,316.5942,19301.0
2021-10-04 15:00:00,329.63,331.0,329.14,329.17,38162.0,316.4982,317.8136,316.0277,316.0565,38162.0
2021-10-04 15:30:00,329.16,330.07,328.06,329.06,113946.0,316.0469,316.9207,314.9907,315.9509,113946.0
2021-10-05 09:30:00,332.96,332.96,328.24,329.03,44736.0,319.6955,319.6955,315.1636,315.9221,44736.0
2021-10-05 10:00:00,329.3,332.12,328.91,332.12,17561.0,316.1813,318.889,315.8069,318.889,17561.0
2021-10-05 10:30:00,332.25,333.35,331.76,333.03,26338.0,319.0138,320.07,318.5433,319.7627,26338.0
2021-10-05 11:00:00,333.1,334.44,332.73,332.91,20321.0,319.83,321.1166,319.4747,319.6475,20321.0
2021-10-05 11:30:00,333.19,333.78,332.49,333.21,16841.0,319.9164,320.4829,319.2443,319.9356,16841.0
2021-10-05 12:00:00,332.98,334.41,332.96,333.69,10243.0,319.7147,321.0878,319.6955,320.3965,10243.0
2021-10-05 12:30:00,333.48,334.25,333.44,334.05,11291.0,320.1948,320.9341,320.1564,320.7421,11291.0
2021-10-05 13:00:00,334.1,334.1,333.4,333.67,13800.0,320.7901,320.7901,320.118,320.3772,13800.0
2021-10-05 13:30:00,333.65,333.75,332.83,332.98,13340.0,320.358,320.4541,319.5707,319.7147,13340.0
2021-10-05 14:00:00,333.11,333.32,330.9,332.0,37120.0,319.8396,320.0412,317.7176,318.7738,37120.0
2021-10-05 14:30:00,332.05,332.17,331.4,331.44,11686.0,318.8218,318.937,318.1977,318.2361,11686.0
2021-10-05 15:00:00,331.69,332.2,331.23,331.45,17441.0,318.4761,318.9658,318.0345,318.2457,17441.0
2021-10-05 15:30:00,331.37,332.34,330.84,331.23,74780.0,318.1689,319.1002,317.66,318.0345,74780.0
2021-10-06 09:30:00,326.79,329.73,325.19,326.62,46286.0,313.7713,316.5942,312.2351,313.6081,46286.0
2021-10-06 10:00:00,326.43,328.47,324.36,328.46,35089.0,313.4257,315.3844,311.4381,315.3748,35089.0
2021-10-06 10:30:00,328.13,330.14,327.85,328.4,20404.0,315.058,316.9879,314.7891,315.3172,20404.0
2021-10-06 11:00:00,328.0,328.89,324.72,325.12,13737.0,314.9331,315.7877,311.7838,312.1679,13737.0
2021-10-06 11:30:00,325.6,327.24,325.03,327.03,20725.0,312.6287,314.2034,312.0814,314.0018,20725.0
2021-10-06 12:00:00,327.1,327.2,325.34,325.6,9653.0,314.069,314.165,312.3791,312.6287,9653.0
2021-10-06 12:30:00,325.19,326.4,325.02,325.77,11511.0,312.2351,313.3969,312.0718,312.792,11511.0
2021-10-06 13:00:00,325.62,326.72,324.99,326.72,7221.0,312.6479,313.7041,312.043,313.7041,7221.0
2021-10-06 13:30:00,326.97,328.88,326.96,328.69,19717.0,313.9442,315.7781,313.9346,315.5956,19717.0
2021-10-06 14:00:00,329.0,330.22,328.71,329.94,93942.0,315.8933,317.0647,315.6148,316.7958,93942.0
2021-10-06 14:30:00,329.92,330.0,328.11,328.11,15948.0,316.7766,316.8535,315.0387,315.0387,15948.0
2021-10-06 15:00:00,327.79,328.5,327.41,328.15,11423.0,314.7315,315.4132,314.3666,315.0772,11423.0
2021-10-06 15:30:00,327.98,329.79,326.73,328.88,110950.0,314.9139,316.6518,313.7137,315.7781,110950.0
2021-10-07 09:30:00,333.49,336.17,332.03,333.96,37559.0,320.2044,322.7777,318.8026,320.6557,37559.0
2021-10-07 10:00:00,333.9,335.22,333.06,335.21,30589.0,320.5981,321.8655,319.7916,321.8559,30589.0
2021-10-07 10:30:00,335.32,335.4,333.3,333.44,13556.0,321.9615,322.0383,320.022,320.1564,13556.0
2021-10-07 11:00:00,333.56,334.09,332.94,333.53,16723.0,320.2716,320.7805,319.6763,320.2428,16723.0
2021-10-07 11:30:00,333.5,334.76,333.5,334.07,18861.0,320.214,321.4238,320.214,320.7613,18861.0
2021-10-07 12:00:00,334.03,334.24,333.07,333.21,13800.0,320.7229,320.9245,319.8012,319.9356,13800.0
2021-10-07 12:30:00,333.15,334.62,333.15,334.51,15695.0,319.878,321.2894,319.878,321.1838,15695.0
2021-10-07 13:00:00,334.46,334.46,333.4,333.41,6741.0,321.1358,321.1358,320.118,320.1276,6741.0
2021-10-07 13:30:00,333.68,333.68,332.99,333.26,10763.0,320.3869,320.3869,319.7243,319.9836,10763.0
2021-10-07 14:00:00,333.29,333.42,332.46,332.63,11053.0,320.0124,320.1372,319.2155,319.3787,11053.0
2021-10-07 14:30:00,332.83,332.83,331.6,332.05,17689.0,319.5707,319.5707,318.3897,318.8218,17689.0
2021-10-07 15:00:00,331.8,332.58,331.71,332.19,31178.0,318.5817,319.3307,318.4953,318.9562,31178.0
2021-10-07 15:30:00,332.08,332.18,329.32,330.11,134727.0,318.8506,318.9466,316.2005,316.9591,134727.0
2021-10-08 09:30:00,332.25,332.37,327.35,328.01,31001.0,319.0138,319.129,314.309,314.9427,31001.0
2021-10-08 10:00:00,327.98,328.63,326.81,327.33,16983.0,314.9139,315.538,313.7905,314.2898,16983.0
2021-10-08 10:30:00,327.6,328.0,324.82,326.06,26529.0,314.5491,314.9331,311.8798,313.0704,26529.0
2021-10-08 11:00:00,326.31,327.42,326.13,327.13,18356.0,313.3105,314.3762,313.1376,314.0978,18356.0
2021-10-08 11:30:00,326.84,326.84,325.13,325.99,19045.0,313.8193,313.8193,312.1775,313.0032,19045.0
2021-10-08 12:00:00,326.2,326.69,325.77,326.39,16225.0,313.2048,313.6753,312.792,313.3873,16225.0
2021-10-08 12:30:00,326.22,327.55,326.22,327.15,12354.0,313.224,314.5011,313.224,314.117,12354.0
2021-10-08 13:00:00,327.12,327.12,325.3,325.5,10581.0,314.0882,314.0882,312.3407,312.5327,10581.0
2021-10-08 13:30:00,325.56,326.69,325.48,326.55,13426.0,312.5903,313.6753,312.5135,313.5409,13426.0
2021-10-08 14:00:00,326.64,327.99,326.45,327.86,13585.0,313.6273,314.9235,313.4449,314.7987,13585.0
2021-10-08 14:30:00,327.81,327.9,327.13,327.32,7271.0,314.7507,314.8371,314.0978,314.2802,7271.0
2021-10-08 15:00:00,327.28,327.36,326.77,326.77,9365.0,314.2418,314.3186,313.7521,313.7521,9365.0
2021-10-08 15:30:00,326.87,326.93,325.8,326.15,83572.0,313.8481,313.9058,312.8208,313.1568,83572.0
2021-10-11 09:30:00,324.57,330.66,324.53,329.58,31752.0,311.6398,317.4872,311.6014,316.4502,31752.0
2021-10-11 10:00:00,329.99,330.69,329.19,330.29,15576.0,316.8439,317.516,316.0757,317.1319,15576.0
2021-10-11 10:30:00,330.44,330.69,329.0,329.47,27719.0,317.2759,317.516,315.8933,316.3446,27719.0
2021-10-11 11:00:00,329.69,331.21,329.69,330.31,13150.0,316.5558,318.0153,316.5558,317.1511,13150.0
2021-10-11 11:30:00,330.1,330.55,329.46,330.17,12800.0,316.9495,317.3815,316.335,317.0167,12800.0
2021-10-11 12:00:00,330.17,330.17,328.95,328.96,15486.0,317.0167,317.0167,315.8453,315.8549,15486.0
2021-10-11 12:30:00,329.46,329.57,328.84,329.46,9884.0,316.335,316.4406,315.7397,316.335,9884.0
2021-10-11 13:00:00,329.62,329.62,327.91,327.91,10467.0,316.4886,316.4886,314.8467,314.8467,10467.0
2021-10-11 13:30:00,327.8,329.25,327.65,328.83,10773.0,314.7411,316.1333,314.5971,315.7301,10773.0
2021-10-11 14:00:00,328.55,329.53,328.28,328.75,14725.0,315.4612,316.4022,315.202,315.6533,14725.0
2021-10-11 14:30:00,328.91,328.97,328.06,328.72,7484.0,315.8069,315.8645,314.9907,315.6244,7484.0
2021-10-11 15:00:00,328.75,328.96,327.67,327.67,10200.0,315.6533,315.8549,314.6163,314.6163,10200.0
2021-10-11 15:30:00,327.67,327.69,325.01,325.2,70860.0,314.6163,314.6355,312.0622,312.2447,70860.0
2021-10-12 09:30:00,327.51,328.29,323.83,324.22,41631.0,314.4627,315.2116,310.9293,311.3037,41631.0
2021-10-12 10:00:00,324.11,325.14,322.21,323.0,48474.0,311.1981,312.1871,309.3738,310.1323,48474.0
2021-10-12 10:30:00,322.86,323.14,320.63,320.74,23410.0,309.9979,310.2667,307.8567,307.9624,23410.0
2021-10-12 11:00:00,321.4,322.96,321.4,322.3,15045.0,308.5961,310.0939,308.5961,309.4602,15045.0
2021-10-12 11:30:00,322.45,322.78,321.09,322.77,31956.0,309.6042,309.9211,308.2984,309.9115,31956.0
2021-10-12 12:00:00,323.0,323.94,322.0,322.04,39039.0,310.1323,311.0349,309.1722,309.2106,39039.0
2021-10-12 12:30:00,322.13,322.13,320.79,320.83,13276.0,309.297,309.297,308.0104,308.0488,13276.0
2021-10-12 13:00:00,320.79,320.79,318.96,319.18,23607.0,308.0104,308.0104,306.2533,306.4645,23607.0
2021-10-12 13:30:00,319.24,319.3,318.45,318.62,23318.0,306.5221,306.5797,305.7636,305.9268,23318.0
2021-10-12 14:00:00,318.47,320.27,318.47,319.92,56847.0,305.7828,307.5111,305.7828,307.175,56847.0
2021-10-12 14:30:00,319.81,321.2,319.29,320.56,25176.0,307.0694,308.404,306.5701,307.7895,25176.0
2021-10-12 15:00:00,320.59,320.59,319.24,319.6,23569.0,307.8183,307.8183,306.5221,306.8678,23569.0
2021-10-12 15:30:00,319.57,320.3,317.99,319.55,82440.0,306.839,307.5399,305.3219,306.8198,82440.0
2021-10-13 09:30:00,323.72,326.0,322.03,323.79,45356.0,310.8236,313.0128,309.201,310.8908,45356.0
2021-10-13 10:00:00,323.57,324.59,321.64,323.56,50103.0,310.6796,311.659,308.8265,310.67,50103.0
2021-10-13 10:30:00,323.38,324.24,322.71,323.19,23224.0,310.4972,311.3229,309.8539,310.3148,23224.0
2021-10-13 11:00:00,323.5,324.68,323.49,323.65,9927.0,310.6124,311.7454,310.6028,310.7564,9927.0
2021-10-13 11:30:00,323.48,323.95,322.27,323.94,16384.0,310.5932,311.0445,309.4314,311.0349,16384.0
2021-10-13 12:00:00,324.0,324.15,322.43,323.72,35470.0,311.0925,311.2365,309.585,310.8236,35470.0
2021-10-13 12:30:00,323.59,323.6,322.15,322.31,11008.0,310.6988,310.7084,309.3162,309.4698,11008.0
2021-10-13 13:00:00,322.31,322.55,321.83,322.39,12539.0,309.4698,309.7002,309.0089,309.5466,12539.0
2021-10-13 13:30:00,322.71,323.29,322.68,322.88,18403.0,309.8539,310.4108,309.8251,310.0171,18403.0
2021-10-13 14:00:00,322.59,323.29,321.31,321.4,11951.0,309.7387,310.4108,308.5096,308.5961,11951.0
2021-10-13 14:30:00,321.36,321.56,320.0,320.09,13828.0,308.5577,308.7497,307.2518,307.3382,13828.0
2021-10-13 15:00:00,320.1,320.23,319.13,319.15,19588.0,307.3479,307.4727,306.4165,306.4357,19588.0
2021-10-13 15:30:00,319.09,320.59,319.09,320.52,90902.0,306.3781,307.8183,306.3781,307.7511,90902.0
2021-10-14 09:30:00,331.31,331.31,327.35,328.72,110513.0,318.1113,318.1113,314.309,315.6244,110513.0
2021-10-14 10:00:00,328.56,329.86,328.19,329.24,36176.0,315.4708,316.719,315.1156,316.1237,36176.0
2021-10-14 10:30:00,329.36,329.41,327.35,327.36,28436.0,316.239,316.287,314.309,314.3186,28436.0
2021-10-14 11:00:00,327.63,328.25,326.61,328.03,22794.0,314.5779,315.1732,313.5985,314.9619,22794.0
2021-10-14 11:30:00,327.97,329.33,327.8,328.9,17176.0,314.9043,316.2101,314.7411,315.7973,17176.0
2021-10-14 12:00:00,328.8,329.78,328.22,328.53,18937.0,315.7013,316.6422,315.1444,315.442,18937.0
2021-10-14 12:30:00,328.53,329.0,328.23,328.7,29379.0,315.442,315.8933,315.154,315.6052,29379.0
2021-10-14 13:00:00,328.75,328.83,327.9,328.0,12010.0,315.6533,315.7301,314.8371,314.9331,12010.0
2021-10-14 13:30:00,328.25,328.77,327.6,327.87,25665.0,315.1732,315.6725,314.5491,314.8083,25665.0
2021-10-14 14:00:00,327.85,329.23,327.84,329.11,16287.0,314.7891,316.1141,314.7795,315.9989,16287.0
2021-10-14 14:30:00,329.12,329.12,328.39,328.61,9538.0,316.0085,316.0085,315.3076,315.5188,9538.0
2021-10-14 15:00:00,328.53,329.08,327.99,328.96,51642.0,315.442,315.9701,314.9235,315.8549,51642.0
2021-10-14 15:30:00,329.04,330.03,327.86,330.0,111819.0,315.9317,316.8823,314.7987,316.8535,111819.0
2021-10-15 09:30:00,330.17,332.39,329.43,330.51,102116.0,317.0167,319.1482,316.3062,317.3431,102116.0
2021-10-15 10:00:00,330.79,331.51,330.04,330.04,28529.0,317.612,318.3033,316.8919,316.8919,28529.0
2021-10-15 10:30:00,330.23,331.72,330.23,331.72,22634.0,317.0743,318.5049,317.0743,318.5049,22634.0
2021-10-15 11:00:00,331.57,331.69,330.54,331.1,14217.0,318.3609,318.4761,317.3719,317.9096,14217.0
2021-10-15 11:30:00,331.07,331.15,328.7,328.85,13731.0,317.8808,317.9576,315.6052,315.7493,13731.0
2021-10-15 12:00:00,329.03,329.39,328.72,328.94,13940.0,315.9221,316.2678,315.6244,315.8357,13940.0
2021-10-15 12:30:00,329.14,329.26,328.56,328.63,13658.0,316.0277,316.1429,315.4708,315.538,13658.0
2021-10-15 13:00:00,328.5,328.77,327.89,328.49,7930.0,315.4132,315.6725,314.8275,315.4036,7930.0
2021-10-15 13:30:00,328.55,329.27,328.55,329.03,6772.0,315.4612,316.1525,315.4612,315.9221,6772.0
2021-10-15 14:00:00,329.08,329.43,328.67,329.23,7715.0,315.9701,316.3062,315.5764,316.1141,7715.0
2021-10-15 14:30:00,329.35,329.35,328.67,329.19,12310.0,316.2293,316.2293,315.5764,316.0757,12310.0
2021-10-15 15:00:00,329.22,330.23,329.19,330.11,20055.0,316.1045,317.0743,316.0757,316.9591,20055.0
2021-10-15 15:30:00,330.04,330.4,328.9,329.11,101608.0,316.8919,317.2375,315.7973,315.9989,101608.0
2021-10-18 09:30:00,326.68,328.23,323.41,327.79,57671.0,313.6657,315.154,310.526,314.7315,57671.0
2021-10-18 10:00:00,327.82,328.12,326.37,326.63,40468.0,314.7603,315.0484,313.3681,313.6177,40468.0
2021-10-18 10:30:00,326.61,326.68,324.91,324.91,30104.0,313.5985,313.6657,311.9662,311.9662,30104.0
2021-10-18 11:00:00,325.31,326.38,325.0,325.78,27151.0,312.3503,313.3777,312.0526,312.8016,27151.0
2021-10-18 11:30:00,325.86,325.86,325.21,325.34,14276.0,312.8784,312.8784,312.2543,312.3791,14276.0
2021-10-18 12:00:00,325.25,325.35,323.87,324.33,31275.0,312.2927,312.3887,310.9677,311.4093,31275.0
2021-10-18 12:30:00,324.41,325.03,324.35,324.41,20489.0,311.4861,312.0814,311.4285,311.4861,20489.0
2021-10-18 13:00:00,324.44,324.61,323.59,323.62,20322.0,311.515,311.6782,310.6988,310.7276,20322.0
2021-10-18 13:30:00,323.7,323.77,322.83,322.86,32251.0,310.8044,310.8716,309.9691,309.9979,32251.0
2021-10-18 14:00:00,322.76,324.64,322.33,324.64,81550.0,309.9019,311.707,309.489,311.707,81550.0
2021-10-18 14:30:00,324.53,326.22,324.46,326.06,50308.0,311.6014,313.224,311.5342,313.0704,50308.0
2021-10-18 15:00:00,325.94,326.61,325.62,326.51,34114.0,312.9552,313.5985,312.6479,313.5025,34114.0
2021-10-18 15:30:00,326.32,326.96,326.0,326.77,95799.0,313.3201,313.9346,313.0128,313.7521,95799.0
2021-10-19 09:30:00,325.7,330.0,325.56,328.38,78451.0,312.7248,316.8535,312.5903,315.298,78451.0
2021-10-19 10:00:00,328.51,329.66,328.04,328.92,16779.0,315.4228,316.527,314.9715,315.8165,16779.0
2021-10-19 10:30:00,328.79,329.09,327.9,328.9,6695.0,315.6917,315.9797,314.8371,315.7973,6695.0
2021-10-19 11:00:00,329.15,331.91,329.06,331.82,24071.0,316.0373,318.6874,315.9509,318.6009,24071.0
2021-10-19 11:30:00,331.84,332.7,331.54,332.22,10877.0,318.6202,319.4459,318.3321,318.985,10877.0
2021-10-19 12:00:00,331.9,332.27,331.58,332.21,11842.0,318.6778,319.033,318.3705,318.9754,11842.0
2021-10-19 12:30:00,332.31,332.42,331.92,332.24,15221.0,319.0714,319.177,318.697,319.0042,15221.0
2021-10-19 13:00:00,332.21,332.62,331.95,332.15,14661.0,318.9754,319.3691,318.7258,318.9178,14661.0
2021-10-19 13:30:00,332.21,332.28,331.83,332.22,37358.0,318.9754,319.0426,318.6106,318.985,37358.0
2021-10-19 14:00:00,332.11,332.72,331.41,331.41,16009.0,318.8794,319.4651,318.2073,318.2073,16009.0
2021-10-19 14:30:00,331.4,331.81,330.73,331.65,15736.0,318.1977,318.5913,317.5544,318.4377,15736.0
2021-10-19 15:00:00,331.68,331.88,330.7,331.22,22344.0,318.4665,318.6586,317.5256,318.0249,22344.0
2021-10-19 15:30:00,331.16,332.25,330.79,332.23,69843.0,317.9672,319.0138,317.612,318.9946,69843.0
2021-10-20 09:30:00,331.71,333.95,329.43,330.29,31888.0,318.4953,320.6461,316.3062,317.1319,31888.0
2021-10-20 10:00:00,329.95,330.2,328.22,329.81,74164.0,316.8054,317.0455,315.1444,316.671,74164.0
2021-10-20 10:30:00,329.77,331.21,329.68,329.71,19412.0,316.6326,318.0153,316.5462,316.575,19412.0
2021-10-20 11:00:00,329.88,331.34,329.08,331.17,20483.0,316.7382,318.1401,315.9701,317.9768,20483.0
2021-10-20 11:30:00,331.08,331.29,329.61,331.01,11585.0,317.8904,318.0921,316.479,317.8232,11585.0
2021-10-20 12:00:00,331.37,331.37,330.51,330.6,10800.0,318.1689,318.1689,317.3431,317.4296,10800.0
2021-10-20 12:30:00,330.51,331.2,330.51,331.1,6984.0,317.3431,318.0056,317.3431,317.9096,6984.0
2021-10-20 13:00:00,331.07,331.19,329.92,330.74,31284.0,317.8808,317.996,316.7766,317.564,31284.0
2021-10-20 13:30:00,330.89,331.32,330.83,331.0,26094.0,317.708,318.1209,317.6504,317.8136,26094.0
2021-10-20 14:00:00,331.0,332.19,331.0,331.97,6474.0,317.8136,318.9562,317.8136,318.745,6474.0
2021-10-20 14:30:00,332.07,332.1,330.64,330.85,27077.0,318.841,318.8698,317.468,317.6696,27077.0
2021-10-20 15:00:00,331.11,331.49,330.71,330.89,36229.0,317.9192,318.2841,317.5352,317.708,36229.0
2021-10-20 15:30:00,330.91,332.29,330.69,331.33,74655.0,317.7272,319.0522,317.516,318.1305,74655.0
2021-10-21 09:30:00,326.62,330.8,323.39,330.11,66243.0,313.6081,317.6216,310.5068,316.9591,66243.0
2021-10-21 10:00:00,330.48,331.86,330.15,331.14,19546.0,317.3143,318.6394,316.9975,317.948,19546.0
2021-10-21 10:30:00,331.15,332.19,330.18,331.64,19847.0,317.9576,318.9562,317.0263,318.4281,19847.0
2021-10-21 11:00:00,331.75,331.96,330.59,330.75,17261.0,318.5337,318.7354,317.42,317.5736,17261.0
2021-10-21 11:30:00,330.79,331.54,330.26,331.2,46987.0,317.612,318.3321,317.1031,318.0056,46987.0
2021-10-21 12:00:00,331.3,333.0,331.3,332.86,22627.0,318.1017,319.7339,318.1017,319.5995,22627.0
2021-10-21 12:30:00,332.69,332.93,331.75,332.13,19335.0,319.4363,319.6667,318.5337,318.8986,19335.0
2021-10-21 13:00:00,332.0,332.32,331.82,332.0,7284.0,318.7738,319.081,318.6009,318.7738,7284.0
2021-10-21 13:30:00,332.06,333.13,331.45,331.67,24489.0,318.8314,319.8588,318.2457,318.4569,24489.0
2021-10-21 14:00:00,331.62,331.83,330.84,330.98,18066.0,318.4089,318.6106,317.66,317.7944,18066.0
2021-10-21 14:30:00,331.0,331.44,330.79,331.29,11994.0,317.8136,318.2361,317.612,318.0921,11994.0
2021-10-21 15:00:00,331.4,333.18,331.4,332.92,16824.0,318.1977,319.9068,318.1977,319.6571,16824.0
2021-10-21 15:30:00,333.03,336.13,332.78,335.87,171139.0,319.7627,322.7392,319.5227,322.4896,171139.0
2021-10-22 09:30:00,342.65,357.92,342.0,352.83,230413.0,328.9995,343.6612,328.3754,338.774,230413.0
2021-10-22 10:00:00,353.15,355.43,352.44,354.58,49731.0,339.0812,341.2704,338.3995,340.4542,49731.0
2021-10-22 10:30:00,354.5,354.71,351.38,351.54,65204.0,340.3774,340.5791,337.3817,337.5353,65204.0
2021-10-22 11:00:00,351.51,351.58,347.47,348.15,44728.0,337.5065,337.5738,333.6275,334.2804,44728.0
2021-10-22 11:30:00,348.12,348.36,345.37,346.39,30633.0,334.2516,334.482,331.6111,332.5905,30633.0
2021-10-22 12:00:00,346.21,348.31,345.61,346.48,86591.0,332.4177,334.434,331.8416,332.6769,86591.0
2021-10-22 12:30:00,346.52,346.76,344.05,344.22,34769.0,332.7153,332.9458,330.3437,330.507,34769.0
2021-10-22 13:00:00,344.22,344.81,343.66,343.67,33131.0,330.507,331.0735,329.9693,329.9789,33131.0
2021-10-22 13:30:00,343.78,343.78,340.53,340.98,42984.0,330.0845,330.0845,326.964,327.396,42984.0
2021-10-22 14:00:00,341.02,343.81,340.99,343.76,34050.0,327.4344,330.1133,327.4056,330.0653,34050.0
2021-10-22 14:30:00,343.8,344.65,343.54,343.54,29162.0,330.1037,330.9198,329.854,329.854,29162.0
2021-10-22 15:00:00,343.57,343.88,342.8,343.07,31797.0,329.8829,330.1805,329.1435,329.4028,31797.0
2021-10-22 15:30:00,343.12,344.64,342.96,343.24,181006.0,329.4508,330.9102,329.2972,329.566,181006.0
2021-10-25 09:30:00,347.71,347.71,341.68,344.1,56737.0,333.8579,333.8579,328.0681,330.3917,56737.0
2021-10-25 10:00:00,344.37,346.63,342.07,346.37,50829.0,330.651,332.8209,328.4426,332.5713,50829.0
2021-10-25 10:30:00,346.36,347.28,345.11,345.11,47935.0,332.5617,333.4451,331.3615,331.3615,47935.0
2021-10-25 11:00:00,344.96,346.65,344.6,346.61,16317.0,331.2175,332.8402,330.8718,332.8017,16317.0
2021-10-25 11:30:00,346.68,346.72,345.29,345.36,20980.0,332.869,332.9074,331.5343,331.6015,20980.0
2021-10-25 12:00:00,345.27,346.21,344.65,345.55,12739.0,331.5151,332.4177,330.9198,331.784,12739.0
2021-10-25 12:30:00,345.6,345.83,345.11,345.64,11282.0,331.832,332.0528,331.3615,331.8704,11282.0
2021-10-25 13:00:00,345.75,347.14,345.68,346.91,9160.0,331.976,333.3106,331.9088,333.0898,9160.0
2021-10-25 13:30:00,347.02,347.27,345.89,346.05,14942.0,333.1954,333.4355,332.1104,332.2641,14942.0
2021-10-25 14:00:00,346.02,346.37,345.25,345.86,27019.0,332.2352,332.5713,331.4959,332.0816,27019.0
2021-10-25 14:30:00,345.89,346.21,345.14,345.86,16230.0,332.1104,332.4177,331.3903,332.0816,16230.0
2021-10-25 15:00:00,345.89,346.28,344.73,345.01,23085.0,332.1104,332.4849,330.9966,331.2655,23085.0
2021-10-25 15:30:00,345.02,345.29,342.28,343.23,125229.0,331.2751,331.5343,328.6442,329.5564,125229.0
2021-10-26 09:30:00,349.12,349.12,342.5,343.24,57017.0,335.2118,335.2118,328.8555,329.566,57017.0
2021-10-26 10:00:00,343.07,344.25,342.44,342.65,22425.0,329.4028,330.5358,328.7979,328.9995,22425.0
2021-10-26 10:30:00,342.93,343.61,341.9,341.99,15685.0,329.2683,329.9213,328.2794,328.3658,15685.0
2021-10-26 11:00:00,342.02,342.79,341.79,342.27,15261.0,328.3946,329.1339,328.1738,328.6346,15261.0
2021-10-26 11:30:00,342.56,342.87,340.66,340.67,20331.0,328.9131,329.2107,327.0888,327.0984,20331.0
2021-10-26 12:00:00,340.57,340.93,338.83,338.9,19487.0,327.0024,327.348,325.3317,325.3989,19487.0
2021-10-26 12:30:00,338.89,339.8,337.48,338.05,23714.0,325.3893,326.263,324.0355,324.5828,23714.0
2021-10-26 13:00:00,338.17,339.02,337.96,338.52,12772.0,324.698,325.5141,324.4963,325.034,12772.0
2021-10-26 13:30:00,338.27,339.93,338.27,338.89,13580.0,324.794,326.3879,324.794,325.3893,13580.0
2021-10-26 14:00:00,339.03,341.24,338.66,340.97,41244.0,325.5237,327.6457,325.1685,327.3864,41244.0
2021-10-26 14:30:00,341.28,341.58,340.76,341.02,19531.0,327.6841,327.9721,327.1848,327.4344,19531.0
2021-10-26 15:00:00,341.0,341.61,340.55,340.91,32598.0,327.4152,328.0009,326.9832,327.3288,32598.0
2021-10-26 15:30:00,340.88,343.0,340.82,341.68,165425.0,327.3,329.3356,327.2424,328.0681,165425.0
2021-10-27 09:30:00,340.96,345.43,338.97,343.94,61276.0,327.3768,331.6688,325.4661,330.2381,61276.0
2021-10-27 10:00:00,343.96,344.54,339.0,339.91,27792.0,330.2573,330.8142,325.4949,326.3687,27792.0
2021-10-27 10:30:00,340.07,340.49,336.28,337.01,38637.0,326.5223,326.9256,322.8833,323.5842,38637.0
2021-10-27 11:00:00,337.07,339.63,336.66,339.26,34281.0,323.6418,326.0998,323.2481,325.7446,34281.0
2021-10-27 11:30:00,339.33,340.59,339.3,340.41,29517.0,325.8118,327.0216,325.783,326.8487,29517.0
2021-10-27 12:00:00,340.63,341.69,340.08,341.69,21767.0,327.06,328.0777,326.5319,328.0777,21767.0
2021-10-27 12:30:00,341.86,342.73,341.31,342.61,31163.0,328.241,329.0763,327.7129,328.9611,31163.0
2021-10-27 13:00:00,342.64,343.48,342.4,343.45,15108.0,328.9899,329.7964,328.7595,329.7676,15108.0
2021-10-27 13:30:00,343.47,344.96,343.47,344.74,30873.0,329.7868,331.2175,329.7868,331.0062,30873.0
2021-10-27 14:00:00,344.66,344.76,344.2,344.38,23127.0,330.9294,331.0254,330.4878,330.6606,23127.0
2021-10-27 14:30:00,344.47,344.85,344.11,344.41,19713.0,330.747,331.1119,330.4013,330.6894,19713.0
2021-10-27 15:00:00,344.39,344.47,342.32,343.76,44256.0,330.6702,330.747,328.6827,330.0653,44256.0
2021-10-27 15:30:00,343.48,343.49,340.5,340.5,136398.0,329.7964,329.806,326.9352,326.9352,136398.0
2021-10-28 09:30:00,367.71,388.99,355.0,360.36,408430.0,353.0612,373.4934,340.8575,346.004,408430.0
2021-10-28 10:00:00,360.65,363.63,358.39,359.1,74040.0,346.2824,349.1437,344.1125,344.7942,74040.0
2021-10-28 10:30:00,358.73,359.71,355.04,355.04,98743.0,344.4389,345.3799,340.8959,340.8959,98743.0
2021-10-28 11:00:00,355.62,356.19,353.26,355.71,74693.0,341.4528,342.0001,339.1868,341.5392,74693.0
2021-10-28 11:30:00,355.3,355.51,353.49,354.77,58400.0,341.1456,341.3472,339.4077,340.6367,58400.0
2021-10-28 12:00:00,355.17,357.23,354.56,356.94,69454.0,341.0207,342.9987,340.435,342.7202,69454.0
2021-10-28 12:30:00,357.06,358.0,354.22,355.06,43669.0,342.8354,343.738,340.1086,340.9151,43669.0
2021-10-28 13:00:00,355.31,355.69,354.06,354.81,40635.0,341.1552,341.52,339.955,340.6751,40635.0
2021-10-28 13:30:00,354.82,355.27,352.5,352.7,51183.0,340.6847,341.1167,338.4571,338.6491,51183.0
2021-10-28 14:00:00,352.66,355.73,352.5,354.53,50109.0,338.6107,341.5584,338.4571,340.4062,50109.0
2021-10-28 14:30:00,354.47,355.73,354.47,355.49,46686.0,340.3486,341.5584,340.3486,341.328,46686.0
2021-10-28 15:00:00,355.51,356.64,354.33,355.1,61884.0,341.3472,342.4322,340.2142,340.9535,61884.0
2021-10-28 15:30:00,355.04,356.68,353.28,355.33,310541.0,340.8959,342.4706,339.206,341.1744,310541.0
2021-10-29 09:30:00,352.23,363.98,351.97,361.82,98409.0,338.1979,349.4798,337.9482,347.4058,98409.0
2021-10-29 10:00:00,362.34,367.43,362.33,365.22,83035.0,347.9051,352.7923,347.8955,350.6704,83035.0
2021-10-29 10:30:00,365.22,366.4,363.94,365.6,48366.0,350.6704,351.8034,349.4414,351.0352,48366.0
2021-10-29 11:00:00,365.74,365.98,364.11,364.11,37245.0,351.1696,351.4001,349.6046,349.6046,37245.0
2021-10-29 11:30:00,363.96,364.9,363.06,363.9,29471.0,349.4606,350.3631,348.5964,349.4029,29471.0
2021-10-29 12:00:00,363.76,367.89,362.84,367.89,38275.0,349.2685,353.234,348.3852,353.234,38275.0
2021-10-29 12:30:00,367.79,370.46,367.64,370.31,61314.0,353.138,355.7016,352.994,355.5576,61314.0
2021-10-29 13:00:00,369.86,370.81,369.31,370.27,31511.0,355.1255,356.0377,354.5974,355.5192,31511.0
2021-10-29 13:30:00,370.31,370.43,367.69,368.73,32822.0,355.5576,355.6728,353.042,354.0405,32822.0
2021-10-29 14:00:00,368.52,369.03,367.52,368.35,33340.0,353.8389,354.3286,352.8787,353.6757,33340.0
2021-10-29 14:30:00,368.17,371.77,367.69,371.53,72914.0,353.5028,356.9594,353.042,356.729,72914.0
2021-10-29 15:00:00,371.5,372.63,371.15,372.54,75554.0,356.7002,357.7852,356.3641,357.6987,75554.0
2021-10-29 15:30:00,372.62,374.11,371.72,372.87,199932.0,357.7756,359.2062,356.9114,358.0156,199932.0
2021-11-01 09:30:00,373.0,374.72,369.16,373.11,57721.0,358.1404,359.7919,354.4534,358.246,57721.0
2021-11-01 10:00:00,373.11,374.86,372.37,374.32,34026.0,358.246,359.9263,357.5355,359.4078,34026.0
2021-11-01 10:30:00,374.45,375.18,372.64,375.08,33237.0,359.5327,360.2336,357.7948,360.1376,33237.0
2021-11-01 11:00:00,374.86,378.43,374.84,377.88,59431.0,359.9263,363.3541,359.9071,362.826,59431.0
2021-11-01 11:30:00,377.93,378.46,377.4,378.34,40107.0,362.874,363.3829,362.3651,363.2677,40107.0
2021-11-01 12:00:00,378.23,378.63,377.06,377.06,25657.0,363.1621,363.5461,362.0387,362.0387,25657.0
2021-11-01 12:30:00,377.2,377.91,376.67,377.87,20347.0,362.1731,362.8548,361.6642,362.8164,20347.0
2021-11-01 13:00:00,377.9,378.52,377.14,377.42,14867.0,362.8452,363.4405,362.1155,362.3843,14867.0
2021-11-01 13:30:00,377.35,378.03,376.96,377.39,35593.0,362.3171,362.97,361.9427,362.3555,35593.0
2021-11-01 14:00:00,377.52,377.62,376.74,377.31,25634.0,362.4804,362.5764,361.7314,362.2787,25634.0
2021-11-01 14:30:00,377.23,377.59,377.0,377.2,17093.0,362.2019,362.5476,361.9811,362.1731,17093.0
2021-11-01 15:00:00,377.21,378.02,376.98,377.99,109849.0,362.1827,362.9604,361.9619,362.9316,109849.0
2021-11-01 15:30:00,378.13,380.49,377.82,380.36,138878.0,363.0661,365.332,362.7684,365.2072,138878.0
2021-11-02 09:30:00,380.93,386.14,380.93,385.27,88539.0,365.7545,370.7569,365.7545,369.9216,88539.0
2021-11-02 10:00:00,385.48,385.61,383.07,385.06,44315.0,370.1232,370.2481,367.8093,369.72,44315.0
2021-11-02 10:30:00,385.28,385.75,384.25,385.6,35392.0,369.9312,370.3825,368.9422,370.2385,35392.0
2021-11-02 11:00:00,385.72,387.36,385.7,386.99,42016.0,370.3537,371.9283,370.3345,371.5731,42016.0
2021-11-02 11:30:00,387.07,387.09,385.61,386.86,42147.0,371.6499,371.6691,370.2481,371.4483,42147.0
2021-11-02 12:00:00,386.94,388.35,386.57,387.96,42097.0,371.5251,372.8789,371.1698,372.5044,42097.0
2021-11-02 12:30:00,387.92,388.47,386.4,386.43,22529.0,372.466,372.9941,371.0066,371.0354,22529.0
2021-11-02 13:00:00,386.49,386.92,384.68,385.29,47326.0,371.093,371.5059,369.3551,369.9408,47326.0
2021-11-02 13:30:00,385.27,387.18,384.84,386.85,40091.0,369.9216,371.7555,369.5087,371.4387,40091.0
2021-11-02 14:00:00,386.77,387.07,385.08,385.79,37346.0,371.3619,371.6499,369.7392,370.4209,37346.0
2021-11-02 14:30:00,385.74,387.5,385.55,387.39,25811.0,370.3729,372.0628,370.1905,371.9572,25811.0
2021-11-02 15:00:00,387.35,387.58,386.21,386.27,34706.0,371.9187,372.1396,370.8242,370.8818,34706.0
2021-11-02 15:30:00,386.39,388.82,385.94,388.75,119201.0,370.997,373.3302,370.5649,373.263,119201.0
2021-11-03 09:30:00,390.0,390.15,383.06,384.45,189253.0,374.4632,374.6072,367.7996,369.1343,189253.0
2021-11-03 10:00:00,384.8,386.54,383.66,386.54,48463.0,369.4703,371.141,368.3757,371.141,48463.0
2021-11-03 10:30:00,386.48,387.5,385.3,387.17,24873.0,371.0834,372.0628,369.9504,371.7459,24873.0
2021-11-03 11:00:00,387.49,388.3,386.6,387.92,54821.0,372.0532,372.8309,371.1986,372.466,54821.0
2021-11-03 11:30:00,387.84,388.75,387.51,387.53,25710.0,372.3892,373.263,372.0724,372.0916,25710.0
2021-11-03 12:00:00,387.6,388.53,387.47,387.99,20991.0,372.1588,373.0517,372.034,372.5332,20991.0
2021-11-03 12:30:00,387.98,389.02,387.72,389.02,15711.0,372.5236,373.5222,372.274,373.5222,15711.0
2021-11-03 13:00:00,388.95,389.64,388.7,389.57,43531.0,373.455,374.1175,373.215,374.0503,43531.0
2021-11-03 13:30:00,389.54,389.93,389.02,389.47,29249.0,374.0215,374.396,373.5222,373.9543,29249.0
2021-11-03 14:00:00,389.25,392.25,389.23,390.92,38966.0,373.7431,376.6235,373.7238,375.3465,38966.0
2021-11-03 14:30:00,390.83,393.64,390.69,392.57,35877.0,375.2601,377.9582,375.1257,376.9308,35877.0
2021-11-03 15:00:00,392.63,393.09,391.95,392.38,19151.0,376.9884,377.4301,376.3355,376.7484,19151.0
2021-11-03 15:30:00,392.32,393.87,391.53,393.68,88107.0,376.6907,378.179,375.9322,377.9966,88107.0
2021-11-04 09:30:00,394.08,397.32,393.67,396.42,50731.0,378.3806,381.4916,377.987,380.6274,50731.0
2021-11-04 10:00:00,397.26,400.31,396.95,399.94,44287.0,381.4339,384.3624,381.1363,384.0072,44287.0
2021-11-04 10:30:00,399.78,400.0,396.27,397.09,47012.0,383.8536,384.0648,380.4834,381.2707,47012.0
2021-11-04 11:00:00,396.92,398.15,394.61,395.19,33582.0,381.1075,382.2885,378.8895,379.4464,33582.0
2021-11-04 11:30:00,395.36,399.63,395.36,399.63,36103.0,379.6096,383.7095,379.6096,383.7095,36103.0
2021-11-04 12:00:00,399.53,401.18,399.15,401.1,57008.0,383.6135,385.1978,383.2487,385.121,57008.0
2021-11-04 12:30:00,401.03,402.39,400.14,402.27,29095.0,385.0538,386.3596,384.1992,386.2444,29095.0
2021-11-04 13:00:00,402.48,403.15,401.41,403.15,30725.0,386.446,387.0893,385.4186,387.0893,30725.0
2021-11-04 13:30:00,403.23,403.69,401.78,402.25,36496.0,387.1661,387.6078,385.7739,386.2252,36496.0
2021-11-04 14:00:00,402.27,404.91,401.45,404.75,35773.0,386.2444,388.7792,385.457,388.6256,35773.0
2021-11-04 14:30:00,404.88,406.25,404.32,405.21,57646.0,388.7504,390.0658,388.2127,389.0672,57646.0
2021-11-04 15:00:00,405.05,406.87,404.8,406.87,79862.0,388.9136,390.6611,388.6736,390.6611,79862.0
2021-11-04 15:30:00,406.76,409.65,405.37,409.3,396380.0,390.5555,393.3304,389.2209,392.9943,396380.0
2021-11-05 09:30:00,410.32,418.21,405.63,408.4,153245.0,393.9737,401.5493,389.4705,392.1302,153245.0
2021-11-05 10:00:00,408.78,411.58,405.64,410.96,53649.0,392.495,395.1835,389.4801,394.5882,53649.0
2021-11-05 10:30:00,410.61,415.12,409.79,414.92,56330.0,394.2521,398.5824,393.4648,398.3904,56330.0
2021-11-05 11:00:00,414.83,414.83,411.88,413.41,34128.0,398.304,398.304,395.4715,396.9406,34128.0
2021-11-05 11:30:00,413.68,415.94,413.16,415.4,27082.0,397.1998,399.3698,396.7005,398.8513,27082.0
2021-11-05 12:00:00,415.3,415.95,413.52,414.35,39703.0,398.7553,399.3794,397.0462,397.8431,39703.0
2021-11-05 12:30:00,414.22,414.38,412.0,412.79,31470.0,397.7183,397.8719,395.5867,396.3453,31470.0
2021-11-05 13:00:00,412.81,413.52,410.87,411.12,108582.0,396.3645,397.0462,394.5018,394.7418,108582.0
2021-11-05 13:30:00,411.24,412.72,410.91,412.62,83138.0,394.857,396.2781,394.5402,396.182,83138.0
2021-11-05 14:00:00,412.68,414.93,412.54,414.93,38076.0,396.2396,398.4,396.1052,398.4,38076.0
2021-11-05 14:30:00,414.96,416.26,414.15,416.13,42744.0,398.4288,399.677,397.6511,399.5522,42744.0
2021-11-05 15:00:00,416.24,417.53,414.83,416.56,73329.0,399.6578,400.8964,398.304,399.9651,73329.0
2021-11-05 15:30:00,416.69,418.4,415.91,416.73,196049.0,400.0899,401.7318,399.341,400.1283,196049.0
2021-11-08 09:30:00,416.75,419.33,412.29,412.44,100781.0,400.1475,402.6247,395.8652,396.0092,100781.0
2021-11-08 10:00:00,412.41,416.01,412.33,413.6,48196.0,395.9804,399.437,395.9036,397.123,48196.0
2021-11-08 10:30:00,413.49,415.34,412.75,414.27,43699.0,397.0174,398.7937,396.3069,397.7663,43699.0
2021-11-08 11:00:00,414.1,414.26,410.59,412.61,18135.0,397.6031,397.7567,394.2329,396.1724,18135.0
2021-11-08 11:30:00,412.12,414.95,411.73,414.71,39570.0,395.702,398.4192,395.3275,398.1888,39570.0
2021-11-08 12:00:00,414.8,415.61,413.12,414.23,15732.0,398.2752,399.0529,396.6621,397.7279,15732.0
2021-11-08 12:30:00,414.57,414.76,413.39,414.09,19527.0,398.0544,398.2368,396.9214,397.5935,19527.0
2021-11-08 13:00:00,414.24,415.61,413.83,414.81,15958.0,397.7375,399.0529,397.3438,398.2848,15958.0
2021-11-08 13:30:00,415.26,416.53,415.14,416.25,15575.0,398.7169,399.9363,398.6016,399.6674,15575.0
2021-11-08 14:00:00,416.06,417.41,415.75,415.9,19389.0,399.485,400.7812,399.1873,399.3314,19389.0
2021-11-08 14:30:00,416.0,417.56,416.0,417.21,25703.0,399.4274,400.9252,399.4274,400.5892,25703.0
2021-11-08 15:00:00,417.17,417.2,415.13,415.22,25299.0,400.5508,400.5796,398.592,398.6785,25299.0
2021-11-08 15:30:00,415.33,415.45,411.79,412.81,119495.0,398.7841,398.8993,395.3851,396.3645,119495.0
2021-11-09 09:30:00,412.93,416.45,410.42,411.14,46594.0,396.4797,399.8595,394.0697,394.761,46594.0
2021-11-09 10:00:00,411.52,415.79,411.44,413.91,40516.0,395.1259,399.2258,395.049,397.4206,40516.0
2021-11-09 10:30:00,414.32,416.38,413.93,414.69,21373.0,397.8143,399.7922,397.4399,398.1696,21373.0
2021-11-09 11:00:00,414.91,416.44,413.39,415.97,18440.0,398.3808,399.8499,396.9214,399.3986,18440.0
2021-11-09 11:30:00,416.32,416.84,414.9,415.9,17989.0,399.7346,400.2339,398.3712,399.3314,17989.0
2021-11-09 12:00:00,415.81,416.42,414.49,414.49,12186.0,399.245,399.8307,397.9775,397.9775,12186.0
2021-11-09 12:30:00,414.77,415.11,413.65,414.5,22919.0,398.2464,398.5728,397.171,397.9871,22919.0
2021-11-09 13:00:00,414.66,416.0,414.06,414.06,12225.0,398.1408,399.4274,397.5647,397.5647,12225.0
2021-11-09 13:30:00,414.26,414.76,413.0,413.81,15035.0,397.7567,398.2368,396.5469,397.3246,15035.0
2021-11-09 14:00:00,413.45,415.25,413.44,414.69,12951.0,396.979,398.7073,396.9694,398.1696,12951.0
2021-11-09 14:30:00,414.55,415.55,414.45,415.55,16587.0,398.0352,398.9953,397.9391,398.9953,16587.0
2021-11-09 15:00:00,415.63,417.16,414.73,416.91,28996.0,399.0721,400.5412,398.208,400.3011,28996.0
2021-11-09 15:30:00,416.88,417.6,416.51,417.07,86051.0,400.2723,400.9636,399.9171,400.4548,86051.0
2021-11-10 09:30:00,410.04,418.0,410.0,415.98,53359.0,393.7048,401.3477,393.6664,399.4082,53359.0
2021-11-10 10:00:00,415.66,416.19,413.12,413.92,27147.0,399.1009,399.6098,396.6621,397.4302,27147.0
2021-11-10 10:30:00,414.06,414.48,410.2,410.2,19394.0,397.5647,397.9679,393.8584,393.8584,19394.0
2021-11-10 11:00:00,410.26,411.67,410.1,410.21,34599.0,393.9161,395.2699,393.7624,393.868,34599.0
2021-11-10 11:30:00,410.25,412.15,409.08,411.01,19034.0,393.9065,395.7308,392.7831,394.6362,19034.0
2021-11-10 12:00:00,411.53,411.8,409.14,409.15,15755.0,395.1355,395.3947,392.8407,392.8503,15755.0
2021-11-10 12:30:00,409.34,409.7,408.45,408.88,14021.0,393.0327,393.3784,392.1782,392.591,14021.0
2021-11-10 13:00:00,408.98,409.11,406.22,407.74,23483.0,392.687,392.8119,390.037,391.4964,23483.0
2021-11-10 13:30:00,407.02,408.16,406.24,406.87,16266.0,390.8051,391.8997,390.0562,390.6611,16266.0
2021-11-10 14:00:00,406.79,407.2,404.71,404.71,22161.0,390.5843,390.978,388.5872,388.5872,22161.0
2021-11-10 14:30:00,404.91,405.88,403.34,405.18,29932.0,388.7792,389.7105,387.2717,389.0384,29932.0
2021-11-10 15:00:00,404.92,406.38,404.72,405.78,22847.0,388.7888,390.1906,388.5968,389.6145,22847.0
2021-11-10 15:30:00,405.83,406.37,403.85,404.35,122209.0,389.6625,390.181,387.7614,388.2415,122209.0
2021-11-11 09:30:00,410.15,413.6,408.0,412.98,38816.0,393.8104,397.123,391.7461,396.5277,38816.0
2021-11-11 10:00:00,412.91,413.68,410.76,411.16,15730.0,396.4605,397.1998,394.3961,394.7802,15730.0
2021-11-11 10:30:00,411.22,413.39,410.43,411.76,36518.0,394.8378,396.9214,394.0793,395.3563,36518.0
2021-11-11 11:00:00,412.25,413.82,411.89,413.09,17265.0,395.8268,397.3342,395.4811,396.6333,17265.0
2021-11-11 11:30:00,413.59,414.22,411.87,413.15,14454.0,397.1134,397.7183,395.4619,396.6909,14454.0
2021-11-11 12:00:00,412.98,412.98,411.48,411.73,18066.0,396.5277,396.5277,395.0875,395.3275,18066.0
2021-11-11 12:30:00,412.1,413.07,411.87,412.79,15318.0,395.6828,396.6141,395.4619,396.3453,15318.0
2021-11-11 13:00:00,412.89,412.89,411.37,411.84,10556.0,396.4413,396.4413,394.9818,395.4331,10556.0
2021-11-11 13:30:00,411.96,412.44,411.08,412.13,10526.0,395.5483,396.0092,394.7034,395.7116,10526.0
2021-11-11 14:00:00,412.19,413.26,412.04,413.26,7645.0,395.7692,396.7965,395.6251,396.7965,7645.0
2021-11-11 14:30:00,413.14,413.48,411.39,411.41,10970.0,396.6813,397.0078,395.001,395.0202,10970.0
2021-11-11 15:00:00,411.4,411.9,410.27,411.83,15286.0,395.0106,395.4907,393.9257,395.4235,15286.0
2021-11-11 15:30:00,411.9,412.91,411.08,412.8,55314.0,395.4907,396.4605,394.7034,396.3549,55314.0
2021-11-12 09:30:00,412.47,414.16,410.36,412.81,30154.0,397.0442,398.671,395.0131,397.3715,30154.0
2021-11-12 10:00:00,412.73,413.27,410.2,410.37,20313.0,397.2945,397.8143,394.8591,395.0227,20313.0
2021-11-12 10:30:00,410.06,413.31,409.79,413.27,9253.0,394.7243,397.8528,394.4644,397.8143,9253.0
2021-11-12 11:00:00,413.47,416.01,413.47,415.47,16160.0,398.0068,400.4518,398.0068,399.932,16160.0
2021-11-12 11:30:00,415.27,417.34,414.72,416.97,26089.0,399.7395,401.7321,399.2101,401.3759,26089.0
2021-11-12 12:00:00,416.96,417.12,414.61,414.61,18278.0,401.3663,401.5203,399.1042,399.1042,18278.0
2021-11-12 12:30:00,414.78,415.56,414.49,414.77,13242.0,399.2678,400.0186,398.9887,399.2582,13242.0
2021-11-12 13:00:00,414.9,414.95,414.35,414.46,23856.0,399.3833,399.4315,398.8539,398.9598,23856.0
2021-11-12 13:30:00,414.55,415.02,413.42,413.6,14323.0,399.0464,399.4988,397.9587,398.1319,14323.0
2021-11-12 14:00:00,413.68,414.12,413.39,413.92,13487.0,398.209,398.6325,397.9298,398.44,13487.0
2021-11-12 14:30:00,414.12,414.65,414.0,414.14,19574.0,398.6325,399.1427,398.517,398.6518,19574.0
2021-11-12 15:00:00,414.11,414.78,413.7,414.36,25443.0,398.6229,399.2678,398.2282,398.8635,25443.0
2021-11-12 15:30:00,414.43,414.75,412.61,413.29,71668.0,398.9309,399.2389,397.179,397.8335,71668.0
2021-11-15 09:30:00,418.38,418.85,415.0,417.83,48675.0,402.7332,403.1856,399.4796,402.2038,48675.0
2021-11-15 10:00:00,417.84,417.87,416.06,416.37,27299.0,402.2134,402.2423,400.4999,400.7984,27299.0
2021-11-15 10:30:00,416.17,416.76,414.57,415.52,19182.0,400.6058,401.1738,399.0657,399.9801,19182.0
2021-11-15 11:00:00,415.42,415.51,414.29,414.49,14444.0,399.8839,399.9705,398.7961,398.9887,14444.0
2021-11-15 11:30:00,414.38,414.99,411.07,412.39,20785.0,398.8828,399.47,395.6966,396.9672,20785.0
2021-11-15 12:00:00,412.71,412.72,410.55,410.67,12309.0,397.2752,397.2849,395.196,395.3115,12309.0
2021-11-15 12:30:00,410.63,412.2,410.63,411.59,12827.0,395.273,396.7843,395.273,396.1971,12827.0
2021-11-15 13:00:00,411.85,412.57,411.54,411.83,12402.0,396.4474,397.1405,396.149,396.4281,12402.0
2021-11-15 13:30:00,412.03,412.04,410.53,411.0,16286.0,396.6207,396.6303,395.1768,395.6292,16286.0
2021-11-15 14:00:00,411.0,412.23,410.68,412.18,9931.0,395.6292,396.8132,395.3212,396.7651,9931.0
2021-11-15 14:30:00,412.29,413.62,412.1,413.27,9921.0,396.8709,398.1512,396.688,397.8143,9921.0
2021-11-15 15:00:00,413.23,413.67,412.81,413.52,12961.0,397.7758,398.1993,397.3715,398.0549,12961.0
2021-11-15 15:30:00,413.52,413.65,411.69,413.25,56391.0,398.0549,398.1801,396.2934,397.795,56391.0
2021-11-16 09:30:00,413.19,416.88,411.17,415.67,23724.0,397.7373,401.2893,395.7928,400.1245,23724.0
2021-11-16 10:00:00,415.83,417.0,414.21,415.07,8710.0,400.2785,401.4048,398.7191,399.547,8710.0
2021-11-16 10:30:00,415.42,417.35,415.32,416.5,18301.0,399.8839,401.7417,399.7876,400.9235,18301.0
2021-11-16 11:00:00,416.7,418.88,416.7,418.37,17105.0,401.116,403.2145,401.116,402.7236,17105.0
2021-11-16 11:30:00,418.44,419.53,418.18,419.15,10176.0,402.7909,403.8402,402.5407,403.4744,10176.0
2021-11-16 12:00:00,418.87,419.0,417.38,417.97,10520.0,403.2049,403.33,401.7706,402.3385,10520.0
2021-11-16 12:30:00,417.97,420.83,417.47,419.33,28809.0,402.3385,405.0916,401.8572,403.6477,28809.0
2021-11-16 13:00:00,419.33,419.89,418.94,419.89,11007.0,403.6477,404.1867,403.2722,404.1867,11007.0
2021-11-16 13:30:00,420.13,423.08,419.99,422.95,24323.0,404.4177,407.2574,404.283,407.1323,24323.0
2021-11-16 14:00:00,423.04,423.33,422.14,423.33,21382.0,407.2189,407.4981,406.3526,407.4981,21382.0
2021-11-16 14:30:00,423.21,423.83,422.85,423.16,24380.0,407.3825,407.9794,407.036,407.3344,24380.0
2021-11-16 15:00:00,423.04,423.44,422.56,423.21,27067.0,407.2189,407.6039,406.7569,407.3825,27067.0
2021-11-16 15:30:00,423.19,424.02,422.41,423.2,104152.0,407.3633,408.1623,406.6125,407.3729,104152.0
2021-11-17 09:30:00,422.39,422.89,418.53,420.51,42921.0,406.5932,407.0745,402.8776,404.7835,42921.0
2021-11-17 10:00:00,420.61,423.37,419.75,422.2,37638.0,404.8798,407.5366,404.0519,406.4103,37638.0
2021-11-17 10:30:00,422.41,424.05,420.53,420.95,46169.0,406.6125,408.1911,404.8028,405.2071,46169.0
2021-11-17 11:00:00,421.2,421.7,420.38,421.44,11523.0,405.4477,405.929,404.6584,405.6787,11523.0
2021-11-17 11:30:00,421.72,422.58,420.39,421.8,10656.0,405.9483,406.7761,404.668,406.0253,10656.0
2021-11-17 12:00:00,421.86,422.03,418.15,418.15,24175.0,406.083,406.2467,402.5118,402.5118,24175.0
2021-11-17 12:30:00,418.12,420.07,417.59,418.37,19351.0,402.4829,404.36,401.9727,402.7236,19351.0
2021-11-17 13:00:00,418.39,419.95,418.39,419.71,8760.0,402.7428,404.2445,402.7428,404.0134,8760.0
2021-11-17 13:30:00,420.11,421.14,419.69,420.17,12202.0,404.3985,405.39,403.9942,404.4562,12202.0
2021-11-17 14:00:00,420.23,420.23,418.84,419.11,10444.0,404.514,404.514,403.176,403.4359,10444.0
2021-11-17 14:30:00,418.99,419.87,418.97,419.62,11026.0,403.3204,404.1675,403.3011,403.9268,11026.0
2021-11-17 15:00:00,419.5,420.1,418.13,419.38,16580.0,403.8113,404.3889,402.4925,403.6958,16580.0
2021-11-17 15:30:00,419.55,420.61,419.15,419.85,78260.0,403.8594,404.8798,403.4744,404.1482,78260.0
2021-11-18 09:30:00,422.81,424.84,419.47,421.18,53678.0,406.9975,408.9516,403.7824,405.4285,53678.0
2021-11-18 10:00:00,420.99,421.96,417.36,417.98,25129.0,405.2456,406.1793,401.7513,402.3481,25129.0
2021-11-18 10:30:00,418.11,420.17,417.92,419.39,30160.0,402.4733,404.4562,402.2904,403.7054,30160.0
2021-11-18 11:00:00,419.14,419.71,417.66,419.24,18832.0,403.4648,404.0134,402.0401,403.561,18832.0
2021-11-18 11:30:00,419.1,421.63,418.97,421.27,15256.0,403.4263,405.8616,403.3011,405.5151,15256.0
2021-11-18 12:00:00,421.25,421.43,420.07,421.3,13681.0,405.4958,405.6691,404.36,405.544,13681.0
2021-11-18 12:30:00,421.29,421.91,419.57,420.52,16317.0,405.5344,406.1312,403.8787,404.7931,16317.0
2021-11-18 13:00:00,420.12,422.21,420.04,421.29,14406.0,404.4081,406.4199,404.3311,405.5344,14406.0
2021-11-18 13:30:00,421.25,421.86,419.38,419.42,17686.0,405.4958,406.083,403.6958,403.7343,17686.0
2021-11-18 14:00:00,419.41,419.91,418.54,419.5,16533.0,403.7247,404.206,402.8872,403.8113,16533.0
2021-11-18 14:30:00,419.34,420.96,418.98,420.15,19817.0,403.6573,405.2167,403.3107,404.437,19817.0
2021-11-18 15:00:00,420.03,422.32,419.97,422.23,27166.0,404.3215,406.5258,404.2637,406.4392,27166.0
2021-11-18 15:30:00,422.19,423.32,421.53,423.24,81920.0,406.4007,407.4884,405.7654,407.4114,81920.0
2021-11-19 09:30:00,420.77,425.96,420.77,424.49,113300.0,405.0338,410.0297,405.0338,408.6147,113300.0
2021-11-19 10:00:00,424.99,425.16,422.36,422.37,18762.0,409.096,409.2596,406.5643,406.574,18762.0
2021-11-19 10:30:00,422.64,424.89,422.19,424.12,16234.0,406.8339,408.9997,406.4007,408.2585,16234.0
2021-11-19 11:00:00,423.72,426.0,422.8,425.8,13921.0,407.8735,410.0682,406.9879,409.8757,13921.0
2021-11-19 11:30:00,426.12,426.12,424.2,425.06,20383.0,410.1837,410.1837,408.3355,409.1634,20383.0
2021-11-19 12:00:00,424.93,425.86,424.58,425.64,14683.0,409.0382,409.9334,408.7013,409.7217,14683.0
2021-11-19 12:30:00,425.72,426.84,425.51,425.97,25666.0,409.7987,410.8768,409.5965,410.0393,25666.0
2021-11-19 13:00:00,425.88,426.79,424.45,424.45,14522.0,409.9527,410.8287,408.5762,408.5762,14522.0
2021-11-19 13:30:00,424.0,424.43,422.33,423.32,11631.0,408.143,408.5569,406.5355,407.4884,11631.0
2021-11-19 14:00:00,423.04,423.55,422.5,422.96,15095.0,407.2189,407.7098,406.6991,407.1419,15095.0
2021-11-19 14:30:00,423.17,423.17,422.06,422.65,15089.0,407.344,407.344,406.2756,406.8435,15089.0
2021-11-19 15:00:00,422.49,423.08,421.41,421.41,17786.0,406.6895,407.2574,405.6499,405.6499,17786.0
2021-11-19 15:30:00,421.42,422.45,421.08,422.08,69875.0,405.6595,406.651,405.3322,406.2948,69875.0
2021-11-22 09:30:00,423.91,425.0,420.54,424.83,30676.0,408.0564,409.1056,404.8124,408.942,30676.0
2021-11-22 10:00:00,425.08,427.24,423.59,424.11,21443.0,409.1826,411.2618,407.7483,408.2489,21443.0
2021-11-22 10:30:00,424.11,425.83,422.57,423.94,18515.0,408.2489,409.9046,406.7665,408.0852,18515.0
2021-11-22 11:00:00,424.02,424.05,421.34,421.85,27902.0,408.1623,408.1911,405.5825,406.0734,27902.0
2021-11-22 11:30:00,421.27,421.78,414.34,416.14,38059.0,405.5151,406.006,398.8443,400.577,38059.0
2021-11-22 12:00:00,416.13,416.99,411.42,413.42,29920.0,400.5673,401.3952,396.0335,397.9587,29920.0
2021-11-22 12:30:00,414.31,415.14,412.8,413.47,41368.0,398.8154,399.6144,397.3619,398.0068,41368.0
2021-11-22 13:00:00,413.63,414.82,411.51,414.14,48261.0,398.1608,399.3063,396.1201,398.6518,48261.0
2021-11-22 13:30:00,414.2,415.13,412.81,413.25,31269.0,398.7095,399.6047,397.3715,397.795,31269.0
2021-11-22 14:00:00,413.15,414.38,413.11,414.29,48861.0,397.6988,398.8828,397.6603,398.7961,48861.0
2021-11-22 14:30:00,414.22,415.85,413.24,413.93,40530.0,398.7288,400.2978,397.7854,398.4496,40530.0
2021-11-22 15:00:00,414.2,416.0,412.56,412.75,56306.0,398.7095,400.4422,397.1308,397.3137,56306.0
2021-11-22 15:30:00,413.11,413.54,407.39,407.91,200868.0,397.6603,398.0742,392.1542,392.6547,200868.0
2021-11-23 09:30:00,407.14,412.36,403.61,411.16,53355.0,391.9135,396.9383,388.5156,395.7832,53355.0
2021-11-23 10:00:00,410.99,410.99,404.81,405.46,45257.0,395.6196,395.6196,389.6707,390.2964,45257.0
2021-11-23 10:30:00,405.47,407.01,401.29,401.6,48150.0,390.306,391.7884,386.2823,386.5807,48150.0
2021-11-23 11:00:00,402.16,406.75,400.79,405.49,29394.0,387.1198,391.5381,385.801,390.3252,29394.0
2021-11-23 11:30:00,405.81,406.3,403.55,403.72,16178.0,390.6333,391.105,388.4578,388.6214,16178.0
2021-11-23 12:00:00,403.66,406.66,402.62,405.61,18879.0,388.5637,391.4515,387.5626,390.4408,18879.0
2021-11-23 12:30:00,405.38,406.28,404.27,405.24,16136.0,390.2194,391.0857,389.1509,390.0846,16136.0
2021-11-23 13:00:00,405.24,406.53,404.64,405.79,25092.0,390.0846,391.3264,389.507,390.614,25092.0
2021-11-23 13:30:00,405.07,408.99,404.92,407.59,18701.0,389.921,393.6944,389.7766,392.3467,18701.0
2021-11-23 14:00:00,407.65,408.35,405.82,406.94,17292.0,392.4045,393.0783,390.6429,391.721,17292.0
2021-11-23 14:30:00,407.01,410.22,406.66,409.58,25103.0,391.7884,394.8784,391.4515,394.2623,25103.0
2021-11-23 15:00:00,409.69,410.87,409.23,409.56,25608.0,394.3682,395.504,393.9254,394.243,25608.0
2021-11-23 15:30:00,409.75,412.35,409.75,412.01,83532.0,394.4259,396.9287,394.4259,396.6014,83532.0
2021-11-24 09:30:00,410.39,410.4,401.12,404.9,61025.0,395.042,395.0516,386.1187,389.7573,61025.0
2021-11-24 10:00:00,404.81,406.84,404.0,405.53,37237.0,389.6707,391.6248,388.891,390.3638,37237.0
2021-11-24 10:30:00,405.54,407.08,404.28,405.62,35143.0,390.3734,391.8558,389.1605,390.4504,35143.0
2021-11-24 11:00:00,405.02,407.69,404.3,406.89,26590.0,389.8728,392.443,389.1798,391.6729,26590.0
2021-11-24 11:30:00,407.02,409.06,406.52,407.75,8954.0,391.798,393.7617,391.3167,392.5007,8954.0
2021-11-24 12:00:00,407.62,408.78,407.36,407.64,15791.0,392.3756,393.4922,392.1253,392.3948,15791.0
2021-11-24 12:30:00,408.01,409.02,407.8,408.29,10045.0,392.751,393.7232,392.5489,393.0205,10045.0
2021-11-24 13:00:00,408.26,409.06,407.75,407.77,10935.0,392.9917,393.7617,392.5007,392.52,10935.0
2021-11-24 13:30:00,408.04,408.52,407.62,408.31,8756.0,392.7799,393.2419,392.3756,393.0398,8756.0
2021-11-24 14:00:00,408.4,409.36,406.78,407.52,11693.0,393.1264,394.0505,391.567,392.2793,11693.0
2021-11-24 14:30:00,407.65,410.01,407.65,409.85,11586.0,392.4045,394.6762,392.4045,394.5222,11586.0
2021-11-24 15:00:00,409.62,411.45,409.11,411.09,17309.0,394.3008,396.0624,393.8099,395.7158,17309.0
2021-11-24 15:30:00,411.01,413.35,410.21,413.1,88159.0,395.6388,397.8913,394.8687,397.6506,88159.0
2021-11-26 09:30:00,406.71,410.1,404.03,406.78,51771.0,391.4996,394.7628,388.9199,391.567,51771.0
2021-11-26 10:00:00,406.32,406.44,401.02,401.8,38972.0,391.1242,391.2397,386.0224,386.7733,38972.0
2021-11-26 10:30:00,402.33,403.52,400.13,401.88,28887.0,387.2834,388.4289,385.1657,386.8503,28887.0
2021-11-26 11:00:00,402.28,402.28,397.09,398.59,29562.0,387.2353,387.2353,382.2394,383.6833,29562.0
2021-11-26 11:30:00,398.67,399.79,397.58,399.27,35878.0,383.7603,384.8384,382.7111,384.3379,35878.0
2021-11-26 12:00:00,399.62,400.91,398.05,400.0,29062.0,384.6748,385.9165,383.1635,385.0406,29062.0
2021-11-26 12:30:00,400.0,402.24,397.04,399.14,103175.0,385.0406,387.1968,382.1913,384.2127,103175.0
2021-11-29 09:30:00,403.22,409.8,402.81,408.53,71756.0,388.1401,394.4741,387.7455,393.2516,71756.0
2021-11-29 10:00:00,408.71,409.03,404.77,404.77,18876.0,393.4248,393.7329,389.6322,389.6322,18876.0
2021-11-29 10:30:00,404.67,406.35,403.17,406.09,20365.0,389.5359,391.1531,388.092,390.9028,20365.0
2021-11-29 11:00:00,406.26,409.09,406.26,407.17,26707.0,391.0665,393.7906,391.0665,391.9424,26707.0
2021-11-29 11:30:00,407.54,410.12,407.3,409.9,25700.0,392.2986,394.7821,392.0676,394.5703,25700.0
2021-11-29 12:00:00,409.94,411.05,409.66,410.39,24680.0,394.6088,395.6773,394.3393,395.042,24680.0
2021-11-29 12:30:00,410.38,412.21,410.33,410.47,37532.0,395.0324,396.7939,394.9842,395.119,37532.0
2021-11-29 13:00:00,410.42,410.98,409.52,410.64,16808.0,395.0709,395.6099,394.2045,395.2826,16808.0
2021-11-29 13:30:00,411.06,411.62,409.83,411.62,17563.0,395.6869,396.226,394.5029,396.226,17563.0
2021-11-29 14:00:00,411.49,413.27,410.71,411.95,36764.0,396.1009,397.8143,395.35,396.5437,36764.0
2021-11-29 14:30:00,412.0,412.03,410.04,410.72,32736.0,396.5918,396.6207,394.7051,395.3597,32736.0
2021-11-29 15:00:00,410.71,411.53,409.57,410.85,33538.0,395.35,396.1394,394.2527,395.4848,33538.0
2021-11-29 15:30:00,410.68,414.61,410.14,413.63,130361.0,395.3212,399.1042,394.8013,398.1608,130361.0
2021-11-30 09:30:00,412.66,418.43,410.27,417.83,74439.0,397.2271,402.7813,394.9265,402.2038,74439.0
2021-11-30 10:00:00,417.54,417.78,412.52,414.28,33156.0,401.9246,402.1556,397.0923,398.7865,33156.0
2021-11-30 10:30:00,414.95,415.73,407.61,407.64,31689.0,399.4315,400.1823,392.366,392.3948,31689.0
2021-11-30 11:00:00,407.14,410.85,406.0,409.18,23526.0,391.9135,395.4848,390.8162,393.8772,23526.0
2021-11-30 11:30:00,409.31,409.79,406.84,409.63,29320.0,394.0024,394.4644,391.6248,394.3104,29320.0
2021-11-30 12:00:00,409.47,409.81,406.88,408.67,21015.0,394.1564,394.4837,391.6633,393.3863,21015.0
2021-11-30 12:30:00,408.97,410.53,408.04,409.05,25406.0,393.6751,395.1768,392.7799,393.7521,25406.0
2021-11-30 13:00:00,409.15,410.35,407.71,409.85,37398.0,393.8484,395.0035,392.4622,394.5222,37398.0
2021-11-30 13:30:00,409.99,413.22,409.98,413.22,17588.0,394.657,397.7662,394.6473,397.7662,17588.0
2021-11-30 14:00:00,413.02,413.02,411.11,411.87,20163.0,397.5736,397.5736,395.7351,396.4666,20163.0
2021-11-30 14:30:00,412.41,413.04,409.74,411.05,15591.0,396.9865,397.5929,394.4163,395.6773,15591.0
2021-11-30 15:00:00,410.91,412.39,410.15,410.15,45073.0,395.5425,396.9672,394.811,394.811,45073.0
2021-11-30 15:30:00,410.08,413.27,405.82,407.89,190049.0,394.7436,397.8143,390.6429,392.6355,190049.0
2021-12-01 09:30:00,415.25,419.02,408.18,418.77,131864.0,399.7202,403.3492,392.9146,403.1086,131864.0
2021-12-01 10:00:00,419.33,426.07,419.25,422.14,71920.0,403.6477,410.1356,403.5706,406.3526,71920.0
2021-12-01 10:30:00,422.06,422.89,418.99,421.27,47807.0,406.2756,407.0745,403.3204,405.5151,47807.0
2021-12-01 11:00:00,421.39,423.48,418.93,422.97,22587.0,405.6306,407.6424,403.2626,407.1515,22587.0
2021-12-01 11:30:00,423.12,423.59,421.17,422.0,29112.0,407.2959,407.7483,405.4188,406.2178,29112.0
2021-12-01 12:00:00,422.35,428.01,422.14,426.28,49366.0,406.5547,412.003,406.3526,410.3377,49366.0
2021-12-01 12:30:00,426.4,428.22,424.6,425.29,52439.0,410.4532,412.2052,408.7206,409.3848,52439.0
2021-12-01 13:00:00,425.44,425.93,420.85,422.99,60764.0,409.5291,410.0008,405.1108,407.1708,60764.0
2021-12-01 13:30:00,423.36,424.53,421.1,423.53,55880.0,407.5269,408.6532,405.3515,407.6906,55880.0
2021-12-01 14:00:00,423.38,423.49,420.01,422.79,53637.0,407.5462,407.6521,404.3022,406.9783,53637.0
2021-12-01 14:30:00,423.06,425.07,421.33,421.72,48132.0,407.2382,409.173,405.5729,405.9483,48132.0
2021-12-01 15:00:00,421.77,422.04,415.37,416.36,62509.0,405.9964,406.2563,399.8358,400.7887,62509.0
2021-12-01 15:30:00,416.13,420.03,411.26,411.37,192078.0,400.5673,404.3215,395.8795,395.9853,192078.0
2021-12-02 09:30:00,408.72,415.87,406.98,413.41,76808.0,393.4345,400.3171,391.7595,397.9491,76808.0
2021-12-02 10:00:00,413.08,415.87,406.89,407.9,62347.0,397.6314,400.3171,391.6729,392.6451,62347.0
2021-12-02 10:30:00,407.55,408.62,402.06,405.9,107278.0,392.3082,393.3382,387.0235,390.7199,107278.0
2021-12-02 11:00:00,405.96,409.04,404.7,407.01,67595.0,390.7777,393.7425,389.5648,391.7884,67595.0
2021-12-02 11:30:00,406.75,407.4,403.62,406.85,34869.0,391.5381,392.1638,388.5252,391.6344,34869.0
2021-12-02 12:00:00,406.23,410.32,406.03,409.84,22098.0,391.0376,394.9746,390.8451,394.5126,22098.0
2021-12-02 12:30:00,409.86,409.89,406.89,407.41,38197.0,394.5318,394.5607,391.6729,392.1734,38197.0
2021-12-02 13:00:00,407.18,408.2,404.29,404.66,48513.0,391.952,392.9339,389.1701,389.5263,48513.0
2021-12-02 13:30:00,404.68,406.31,403.72,406.01,29124.0,389.5455,391.1146,388.6214,390.8258,29124.0
2021-12-02 14:00:00,405.88,406.78,403.29,404.22,30333.0,390.7007,391.567,388.2075,389.1027,30333.0
2021-12-02 14:30:00,404.37,406.85,403.71,404.51,45034.0,389.2471,391.6344,388.6118,389.3819,45034.0
2021-12-02 15:00:00,404.93,406.91,403.8,404.6,60536.0,389.7862,391.6921,388.6985,389.4685,60536.0
2021-12-02 15:30:00,404.58,405.91,401.21,402.51,184607.0,389.4493,390.7295,386.2053,387.4567,184607.0
2021-12-03 09:30:00,407.62,410.91,401.78,404.45,74596.0,392.3756,395.5425,386.754,389.3241,74596.0
2021-12-03 10:00:00,404.05,404.92,400.5,403.06,39806.0,388.9391,389.7766,385.5219,387.9861,39806.0
2021-12-03 10:30:00,402.7,402.7,397.55,398.9,63318.0,387.6396,387.6396,382.6822,383.9817,63318.0
2021-12-03 11:00:00,399.0,400.24,396.0,399.46,41279.0,384.078,385.2716,381.1902,384.5208,41279.0
2021-12-03 11:30:00,399.43,400.44,395.63,396.36,35926.0,384.4919,385.4641,380.834,381.5367,35926.0
2021-12-03 12:00:00,395.93,398.64,394.8,398.15,28745.0,381.1228,383.7314,380.035,383.2598,28745.0
2021-12-03 12:30:00,397.82,399.0,396.05,397.07,26536.0,382.9421,384.078,381.2383,382.2201,26536.0
2021-12-03 13:00:00,396.93,399.16,396.0,397.88,30431.0,382.0854,384.232,381.1902,382.9999,30431.0
2021-12-03 13:30:00,397.79,398.39,395.62,395.63,27790.0,382.9132,383.4908,380.8244,380.834,27790.0
2021-12-03 14:00:00,395.73,397.87,394.61,397.35,27119.0,380.9303,382.9902,379.8521,382.4897,27119.0
2021-12-03 14:30:00,397.5,398.37,396.09,397.87,35641.0,382.6341,383.4715,381.2768,382.9902,35641.0
2021-12-03 15:00:00,397.59,399.07,396.68,398.48,58118.0,382.7207,384.1453,381.8447,383.5774,58118.0
2021-12-03 15:30:00,398.7,401.34,396.65,400.79,195571.0,383.7892,386.3305,381.8159,385.801,195571.0
2021-12-06 09:30:00,403.21,403.42,392.5,394.02,149554.0,388.1305,388.3327,377.8211,379.2842,149554.0
2021-12-06 10:00:00,394.42,396.33,390.25,395.85,50600.0,379.6693,381.5078,375.6552,381.0458,50600.0
2021-12-06 10:30:00,395.1,396.26,391.0,393.59,48641.0,380.3238,381.4404,376.3772,378.8703,48641.0
2021-12-06 11:00:00,393.71,394.35,390.17,392.54,37910.0,378.9858,379.6019,375.5782,377.8596,37910.0
2021-12-06 11:30:00,392.2,395.33,391.88,393.52,22136.0,377.5323,380.5452,377.2242,378.8029,22136.0
2021-12-06 12:00:00,393.67,395.64,392.24,394.51,31789.0,378.9473,380.8436,377.5708,379.7559,31789.0
2021-12-06 12:30:00,394.79,397.1,394.46,396.62,18396.0,380.0254,382.249,379.7078,381.787,18396.0
2021-12-06 13:00:00,396.8,399.4,395.82,399.1,34258.0,381.9602,384.463,381.0169,384.1742,34258.0
2021-12-06 13:30:00,399.09,399.37,397.63,397.74,45215.0,384.1646,384.4341,382.7592,382.8651,45215.0
2021-12-06 14:00:00,398.15,399.54,397.6,398.67,47041.0,383.2598,384.5978,382.7303,383.7603,47041.0
2021-12-06 14:30:00,398.75,398.91,397.07,398.51,26020.0,383.8373,383.9913,382.2201,383.6063,26020.0
2021-12-06 15:00:00,398.85,401.04,398.02,399.84,25829.0,383.9336,386.0417,383.1346,384.8866,25829.0
2021-12-06 15:30:00,400.08,401.07,398.37,399.57,93628.0,385.1176,386.0706,383.4715,384.6266,93628.0
2021-12-07 09:30:00,406.99,416.43,405.76,414.75,86519.0,391.7692,400.8561,390.5852,399.2389,86519.0
2021-12-07 10:00:00,414.56,418.05,413.6,417.46,53095.0,399.056,402.4155,398.1319,401.8476,53095.0
2021-12-07 10:30:00,416.86,420.37,416.51,418.89,29131.0,401.27,404.6488,400.9331,403.2241,29131.0
2021-12-07 11:00:00,418.94,420.48,417.62,418.21,67371.0,403.2722,404.7546,402.0016,402.5695,67371.0
2021-12-07 11:30:00,418.38,419.36,416.77,417.44,20725.0,402.7332,403.6765,401.1834,401.8283,20725.0
2021-12-07 12:00:00,417.67,419.38,417.24,417.74,31069.0,402.0497,403.6958,401.6358,402.1171,31069.0
2021-12-07 12:30:00,417.62,419.02,416.72,418.62,28849.0,402.0016,403.3492,401.1353,402.9642,28849.0
2021-12-07 13:00:00,418.48,418.73,416.99,417.51,25876.0,402.8294,403.0701,401.3952,401.8957,25876.0
2021-12-07 13:30:00,417.5,417.78,416.28,417.07,29716.0,401.8861,402.1556,400.7117,401.4722,29716.0
2021-12-07 14:00:00,417.25,418.38,417.16,417.8,48323.0,401.6454,402.7332,401.5588,402.1749,48323.0
2021-12-07 14:30:00,417.76,418.47,416.38,417.5,17872.0,402.1364,402.8198,400.808,401.8861,17872.0
2021-12-07 15:00:00,417.86,418.61,417.1,417.24,32935.0,402.2326,402.9546,401.5011,401.6358,32935.0
2021-12-07 15:30:00,417.18,419.46,416.1,419.36,129533.0,401.5781,403.7728,400.5385,403.6765,129533.0
2021-12-08 09:30:00,418.76,420.4,413.29,417.89,73413.0,403.099,404.6776,397.8335,402.2615,73413.0
2021-12-08 10:00:00,417.25,418.85,415.8,416.7,24183.0,401.6454,403.1856,400.2497,401.116,24183.0
2021-12-08 10:30:00,417.12,418.43,415.61,418.12,20212.0,401.5203,402.7813,400.0668,402.4829,20212.0
2021-12-08 11:00:00,417.95,419.97,416.88,419.2,22619.0,402.3193,404.2637,401.2893,403.5225,22619.0
2021-12-08 11:30:00,419.27,420.73,417.9,420.12,21063.0,403.5899,404.9953,402.2711,404.4081,21063.0
2021-12-08 12:00:00,420.02,421.3,419.72,419.92,16492.0,404.3118,405.544,404.0231,404.2156,16492.0
2021-12-08 12:30:00,419.56,419.9,418.85,419.21,12687.0,403.8691,404.1963,403.1856,403.5321,12687.0
2021-12-08 13:00:00,419.24,421.19,418.7,421.01,16444.0,403.561,405.4381,403.0412,405.2648,16444.0
2021-12-08 13:30:00,421.12,421.12,419.76,420.36,18634.0,405.3707,405.3707,404.0616,404.6391,18634.0
2021-12-08 14:00:00,420.47,420.71,418.96,419.54,20649.0,404.745,404.976,403.2915,403.8498,20649.0
2021-12-08 14:30:00,419.3,420.64,418.77,420.48,14987.0,403.6188,404.9087,403.1086,404.7546,14987.0
2021-12-08 15:00:00,420.44,421.38,419.92,421.38,23401.0,404.7161,405.621,404.2156,405.621,23401.0
2021-12-08 15:30:00,421.33,422.31,420.4,421.28,80711.0,405.5729,406.5162,404.6776,405.5247,80711.0
2021-12-09 09:30:00,417.29,420.12,415.41,418.0,39399.0,401.6839,404.4081,399.8743,402.3674,39399.0
2021-12-09 10:00:00,418.02,418.24,414.67,414.74,31354.0,402.3866,402.5984,399.1619,399.2293,31354.0
2021-12-09 10:30:00,415.32,417.02,414.72,415.75,26182.0,399.7876,401.424,399.2101,400.2015,26182.0
2021-12-09 11:00:00,415.77,419.11,415.4,418.75,23589.0,400.2208,403.4359,399.8646,403.0893,23589.0
2021-12-09 11:30:00,418.83,419.34,416.61,417.85,22920.0,403.1664,403.6573,401.0294,402.223,22920.0
2021-12-09 12:00:00,417.99,417.99,416.05,416.05,19256.0,402.3578,402.3578,400.4903,400.4903,19256.0
2021-12-09 12:30:00,415.94,416.46,414.29,414.75,17039.0,400.3844,400.885,398.7961,399.2389,17039.0
2021-12-09 13:00:00,414.74,415.28,413.44,413.61,21847.0,399.2293,399.7491,397.9779,398.1416,21847.0
2021-12-09 13:30:00,413.32,413.53,410.13,411.4,39618.0,397.8624,398.0646,394.7917,396.0142,39618.0
2021-12-09 14:00:00,411.53,411.9,409.81,410.75,23170.0,396.1394,396.4955,394.4837,395.3885,23170.0
2021-12-09 14:30:00,410.88,411.17,409.68,410.19,24715.0,395.5137,395.7928,394.3585,394.8495,24715.0
2021-12-09 15:00:00,410.12,411.82,408.82,410.07,31579.0,394.7821,396.4185,393.5307,394.734,31579.0
2021-12-09 15:30:00,410.2,411.59,408.82,409.18,84020.0,394.8591,396.1971,393.5307,393.8772,84020.0
2021-12-10 09:30:00,415.17,417.55,406.7,407.63,49788.0,399.6432,401.9342,391.49,392.3852,49788.0
2021-12-10 10:00:00,409.01,411.88,408.73,410.49,26672.0,393.7136,396.4763,393.4441,395.1383,26672.0
2021-12-10 10:30:00,410.28,410.99,405.39,406.0,28595.0,394.9361,395.6196,390.229,390.8162,28595.0
2021-12-10 11:00:00,405.61,406.07,404.09,405.84,24905.0,390.4408,390.8836,388.9776,390.6622,24905.0
2021-12-10 11:30:00,405.47,407.68,404.26,407.32,17112.0,390.306,392.4333,389.1413,392.0868,17112.0
2021-12-10 12:00:00,407.08,409.0,406.77,407.94,13311.0,391.8558,393.704,391.5574,392.6836,13311.0
2021-12-10 12:30:00,408.04,408.49,406.44,408.33,14048.0,392.7799,393.2131,391.2397,393.059,14048.0
2021-12-10 13:00:00,408.07,409.25,407.81,409.1,9001.0,392.8088,393.9446,392.5585,393.8002,9001.0
2021-12-10 13:30:00,409.11,409.69,408.14,408.87,18133.0,393.8099,394.3682,392.8761,393.5788,18133.0
2021-12-10 14:00:00,408.8,409.57,408.31,409.14,15919.0,393.5115,394.2527,393.0398,393.8387,15919.0
2021-12-10 14:30:00,409.23,410.08,407.26,407.97,21302.0,393.9254,394.7436,392.0291,392.7125,21302.0
2021-12-10 15:00:00,407.83,409.82,407.81,409.67,17767.0,392.5777,394.4933,392.5585,394.3489,17767.0
2021-12-10 15:30:00,409.59,411.35,408.93,410.72,75894.0,394.2719,395.9661,393.6366,395.3597,75894.0
2021-12-13 09:30:00,411.28,411.28,401.08,401.68,63549.0,395.8987,395.8987,386.0802,386.6577,63549.0
2021-12-13 10:00:00,401.37,403.93,400.7,401.8,33915.0,386.3593,388.8236,385.7144,386.7733,33915.0
2021-12-13 10:30:00,401.7,402.64,400.4,400.94,34545.0,386.677,387.5818,385.4256,385.9454,34545.0
2021-12-13 11:00:00,400.77,401.03,398.58,399.14,31044.0,385.7818,386.032,383.6737,384.2127,31044.0
2021-12-13 11:30:00,399.11,399.52,396.83,397.65,26695.0,384.1839,384.5785,381.9891,382.7785,26695.0
2021-12-13 12:00:00,398.06,400.5,397.78,400.04,46453.0,383.1731,385.5219,382.9036,385.0791,46453.0
2021-12-13 12:30:00,400.18,401.48,400.03,400.94,30171.0,385.2138,386.4652,385.0694,385.9454,30171.0
2021-12-13 13:00:00,400.94,401.57,400.2,401.17,25049.0,385.9454,386.5519,385.2331,386.1668,25049.0
2021-12-13 13:30:00,401.15,402.56,400.19,402.22,22583.0,386.1476,387.5048,385.2235,387.1775,22583.0
2021-12-13 14:00:00,402.3,403.48,401.92,402.5,20816.0,387.2546,388.3904,386.8888,387.4471,20816.0
2021-12-13 14:30:00,402.8,402.96,401.79,402.82,22627.0,387.7359,387.8899,386.7636,387.7551,22627.0
2021-12-13 15:00:00,402.9,403.96,402.5,402.5,30796.0,387.8321,388.8525,387.4471,387.4471,30796.0
2021-12-13 15:30:00,402.46,403.19,399.05,399.67,131842.0,387.4086,388.1113,384.1261,384.7229,131842.0
2021-12-14 09:30:00,395.79,401.17,394.18,398.6,62352.0,380.988,386.1668,379.4382,383.6929,62352.0
2021-12-14 10:00:00,398.24,402.3,396.95,401.88,48459.0,383.3464,387.2546,382.1046,386.8503,48459.0
2021-12-14 10:30:00,401.81,402.21,396.71,396.71,29868.0,386.7829,387.1679,381.8736,381.8736,29868.0
2021-12-14 11:00:00,397.07,397.93,395.89,397.16,22271.0,382.2201,383.048,381.0843,382.3068,22271.0
2021-12-14 11:30:00,397.44,398.33,396.0,396.43,10085.0,382.5763,383.433,381.1902,381.6041,10085.0
2021-12-14 12:00:00,396.54,397.68,395.98,397.67,11213.0,381.71,382.8073,381.1709,382.7977,11213.0
2021-12-14 12:30:00,397.37,397.91,394.86,395.88,12984.0,382.5089,383.0287,380.0928,381.0747,12984.0
2021-12-14 13:00:00,395.55,398.35,395.37,397.55,19049.0,380.757,383.4523,380.5837,382.6822,19049.0
2021-12-14 13:30:00,397.49,397.8,396.75,397.6,13658.0,382.6244,382.9228,381.9121,382.7303,13658.0
2021-12-14 14:00:00,397.13,400.09,397.13,398.53,24987.0,382.2779,385.1272,382.2779,383.6255,24987.0
2021-12-14 14:30:00,398.73,399.3,397.31,397.53,15757.0,383.8181,384.3667,382.4512,382.6629,15757.0
2021-12-14 15:00:00,398.13,399.09,397.71,398.66,27257.0,383.2405,384.1646,382.8362,383.7507,27257.0
2021-12-14 15:30:00,398.5,400.1,397.71,399.7,115204.0,383.5967,385.1368,382.8362,384.7518,115204.0
2021-12-15 09:30:00,400.44,400.44,395.06,395.1,32897.0,385.4641,385.4641,380.2853,380.3238,32897.0
2021-12-15 10:00:00,395.32,398.33,394.79,397.44,22693.0,380.5356,383.433,380.0254,382.5763,22693.0
2021-12-15 10:30:00,397.54,399.5,397.54,397.94,25062.0,382.6726,384.5593,382.6726,383.0576,25062.0
2021-12-15 11:00:00,398.0,399.08,395.76,396.17,18630.0,383.1154,384.155,380.9591,381.3538,18630.0
2021-12-15 11:30:00,396.0,396.0,394.54,394.81,17361.0,381.1902,381.1902,379.7848,380.0447,17361.0
2021-12-15 12:00:00,394.63,395.66,393.3,395.46,23936.0,379.8714,380.8629,378.5911,380.6704,23936.0
2021-12-15 12:30:00,395.46,395.67,394.04,394.56,21400.0,380.6704,380.8725,379.3035,379.804,21400.0
2021-12-15 13:00:00,394.42,395.39,394.42,395.27,18369.0,379.6693,380.603,379.6693,380.4875,18369.0
2021-12-15 13:30:00,395.35,395.64,394.83,394.85,26691.0,380.5645,380.8436,380.0639,380.0832,26691.0
2021-12-15 14:00:00,394.87,397.64,392.77,393.48,176856.0,380.1024,382.7688,378.081,378.7644,176856.0
2021-12-15 14:30:00,393.92,396.42,393.31,395.41,49558.0,379.188,381.5945,378.6008,380.6222,49558.0
2021-12-15 15:00:00,395.45,404.67,394.99,404.61,140424.0,380.6607,389.5359,380.2179,389.4782,140424.0
2021-12-15 15:30:00,404.42,411.54,404.15,410.01,336261.0,389.2953,396.149,389.0354,394.6762,336261.0
2021-12-16 09:30:00,414.0,414.99,407.36,409.57,54758.0,398.517,399.47,392.1253,394.2527,54758.0
2021-12-16 10:00:00,409.1,409.79,407.0,409.56,25342.0,393.8002,394.4644,391.7788,394.243,25342.0
2021-12-16 10:30:00,409.93,410.71,407.39,408.44,38078.0,394.5992,395.35,392.1542,393.1649,38078.0
2021-12-16 11:00:00,408.75,408.8,405.0,407.38,30052.0,393.4633,393.5115,389.8536,392.1446,30052.0
2021-12-16 11:30:00,407.42,407.43,403.67,403.98,24258.0,392.1831,392.1927,388.5733,388.8717,24258.0
2021-12-16 12:00:00,403.99,404.89,401.56,402.5,38938.0,388.8813,389.7477,386.5422,387.4471,38938.0
2021-12-16 12:30:00,402.88,404.04,399.73,399.73,18454.0,387.8129,388.9295,384.7807,384.7807,18454.0
2021-12-16 13:00:00,399.97,403.88,399.91,402.85,28342.0,385.0117,388.7755,384.9539,387.784,28342.0
2021-12-16 13:30:00,402.89,403.28,400.22,400.31,22765.0,387.8225,388.1979,385.2523,385.339,22765.0
2021-12-16 14:00:00,400.38,400.81,396.88,398.1,23396.0,385.4064,385.8203,382.0373,383.2116,23396.0
2021-12-16 14:30:00,398.25,399.26,396.32,397.88,26054.0,383.356,384.3282,381.4982,382.9999,26054.0
2021-12-16 15:00:00,397.56,399.02,396.44,398.63,35078.0,382.6918,384.0972,381.6137,383.7218,35078.0
2021-12-16 15:30:00,398.95,399.9,395.09,397.08,320038.0,384.0298,384.9443,380.3142,382.2298,320038.0
2021-12-17 09:30:00,396.34,396.34,388.27,392.44,193928.0,381.5174,381.5174,373.7493,377.7633,193928.0
2021-12-17 10:00:00,392.0,392.21,387.0,390.73,75932.0,377.3398,377.5419,372.5267,376.1173,75932.0
2021-12-17 10:30:00,391.51,396.04,390.32,395.13,64653.0,376.8681,381.2287,375.7226,380.3527,64653.0
2021-12-17 11:00:00,394.79,397.48,393.32,395.38,96755.0,380.0254,382.6148,378.6104,380.5933,96755.0
2021-12-17 11:30:00,395.29,395.85,390.0,392.87,41198.0,380.5067,381.0458,375.4146,378.1772,41198.0
2021-12-17 12:00:00,392.58,392.82,390.51,391.71,48810.0,377.8981,378.1291,375.9055,377.0606,48810.0
2021-12-17 12:30:00,391.41,393.53,391.23,392.6,38201.0,376.7718,378.8125,376.5986,377.9173,38201.0
2021-12-17 13:00:00,392.61,394.5,391.29,394.07,37391.0,377.9269,379.7463,376.6563,379.3323,37391.0
2021-12-17 13:30:00,394.03,395.56,394.02,394.97,49831.0,379.2938,380.7666,379.2842,380.1987,49831.0
2021-12-17 14:00:00,394.89,395.46,392.64,393.01,57983.0,380.1217,380.6704,377.9558,378.312,57983.0
2021-12-17 14:30:00,392.99,394.09,392.36,393.78,22367.0,378.2927,379.3516,377.6863,379.0532,22367.0
2021-12-17 15:00:00,393.72,395.35,392.86,393.25,39792.0,378.9954,380.5645,378.1676,378.543,39792.0
2021-12-17 15:30:00,393.37,393.96,389.27,391.55,333854.0,378.6585,379.2265,374.7119,376.9066,333854.0
2021-12-20 09:30:00,385.87,392.88,385.87,392.19,54468.0,371.439,378.1868,371.439,377.5227,54468.0
2021-12-20 10:00:00,392.22,393.13,387.85,388.05,64068.0,377.5515,378.4275,373.345,373.5375,64068.0
2021-12-20 10:30:00,387.81,390.98,386.98,388.92,35353.0,373.3065,376.3579,372.5075,374.3749,35353.0
2021-12-20 11:00:00,389.32,389.33,386.01,386.57,53375.0,374.76,374.7696,371.5738,372.1128,53375.0
2021-12-20 11:30:00,386.78,387.4,384.96,386.21,43376.0,372.315,372.9118,370.563,371.7663,43376.0
2021-12-20 12:00:00,386.41,386.49,384.52,384.83,33485.0,371.9588,372.0358,370.1395,370.4379,33485.0
2021-12-20 12:30:00,384.7,384.7,382.19,382.69,31909.0,370.3128,370.3128,367.8966,368.3779,31909.0
2021-12-20 13:00:00,382.75,383.63,381.63,383.38,29691.0,368.4357,369.2828,367.3576,369.0421,29691.0
2021-12-20 13:30:00,383.54,384.72,382.86,383.84,22637.0,369.1961,370.332,368.5416,369.4849,22637.0
2021-12-20 14:00:00,383.93,385.49,383.92,383.97,17339.0,369.5716,371.0732,369.5619,369.6101,17339.0
2021-12-20 14:30:00,384.01,384.91,383.02,383.87,32401.0,369.6486,370.5149,368.6956,369.5138,32401.0
2021-12-20 15:00:00,384.15,385.73,383.97,385.71,57002.0,369.7833,371.3042,369.6101,371.285,57002.0
2021-12-20 15:30:00,385.22,388.2,384.67,385.38,209145.0,370.8133,373.6819,370.2839,370.9673,209145.0
2021-12-21 09:30:00,403.59,408.63,401.25,403.37,192822.0,388.4963,393.3478,386.2438,388.2845,192822.0
2021-12-21 10:00:00,403.02,405.0,401.06,401.84,119176.0,387.9476,389.8536,386.0609,386.8118,119176.0
2021-12-21 10:30:00,401.72,405.26,401.11,404.86,41247.0,386.6962,390.1039,386.1091,389.7188,41247.0
2021-12-21 11:00:00,404.87,406.36,404.17,404.83,30519.0,389.7284,391.1627,389.0546,389.6899,30519.0
2021-12-21 11:30:00,404.9,406.91,403.68,404.16,41893.0,389.7573,391.6921,388.5829,389.045,41893.0
2021-12-21 12:00:00,404.41,406.62,403.91,406.28,37326.0,389.2856,391.413,388.8043,391.0857,37326.0
2021-12-21 12:30:00,406.34,408.67,406.34,408.15,27981.0,391.1435,393.3863,391.1435,392.8858,27981.0
2021-12-21 13:00:00,408.29,409.44,407.57,409.07,36572.0,393.0205,394.1275,392.3275,393.7714,36572.0
2021-12-21 13:30:00,409.03,411.3,409.03,410.68,36522.0,393.7329,395.918,393.7329,395.3212,36522.0
2021-12-21 14:00:00,410.75,410.9,409.24,409.4,28938.0,395.3885,395.5329,393.935,394.089,28938.0
2021-12-21 14:30:00,409.47,409.64,408.62,409.5,28568.0,394.1564,394.32,393.3382,394.1853,28568.0
2021-12-21 15:00:00,409.5,410.0,408.59,409.9,41891.0,394.1853,394.6666,393.3093,394.5703,41891.0
2021-12-21 15:30:00,409.99,412.2,408.58,409.4,345242.0,394.657,396.7843,393.2997,394.089,345242.0
2021-12-22 09:30:00,406.28,409.1,404.26,406.35,50948.0,391.0857,393.8002,389.1413,391.1531,50948.0
2021-12-22 10:00:00,406.19,407.19,403.54,405.93,18433.0,390.9991,391.9617,388.4482,390.7488,18433.0
2021-12-22 10:30:00,405.52,408.48,405.35,408.48,15556.0,390.3541,393.2034,390.1905,393.2034,15556.0
2021-12-22 11:00:00,408.6,408.95,407.6,408.43,16315.0,393.3189,393.6559,392.3563,393.1553,16315.0
2021-12-22 11:30:00,408.65,410.53,408.45,410.53,17521.0,393.3671,395.1768,393.1746,395.1768,17521.0
2021-12-22 12:00:00,410.47,411.05,408.17,409.09,20078.0,395.119,395.6773,392.905,393.7906,20078.0
2021-12-22 12:30:00,409.2,410.08,408.71,409.87,13720.0,393.8965,394.7436,393.4248,394.5414,13720.0
2021-12-22 13:00:00,409.9,410.6,409.05,409.5,20162.0,394.5703,395.2441,393.7521,394.1853,20162.0
2021-12-22 13:30:00,409.68,410.09,408.96,410.0,10531.0,394.3585,394.7532,393.6655,394.6666,10531.0
2021-12-22 14:00:00,409.76,410.27,408.88,408.96,8023.0,394.4356,394.9265,393.5885,393.6655,8023.0
2021-12-22 14:30:00,409.59,410.88,409.59,410.88,9543.0,394.2719,395.5137,394.2719,395.5137,9543.0
2021-12-22 15:00:00,411.02,411.19,409.41,410.36,19125.0,395.6484,395.8121,394.0986,395.0131,19125.0
2021-12-22 15:30:00,410.46,413.38,409.35,413.21,82961.0,395.1094,397.9202,394.0409,397.7565,82961.0
2021-12-23 09:30:00,415.23,422.64,415.03,422.49,45537.0,399.701,406.8339,399.5085,406.6895,45537.0
2021-12-23 10:00:00,422.7,424.49,422.0,423.63,27163.0,406.8916,408.6147,406.2178,407.7868,27163.0
2021-12-23 10:30:00,423.75,423.75,418.52,419.21,27360.0,407.9024,407.9024,402.8679,403.5321,27360.0
2021-12-23 11:00:00,419.56,419.73,416.65,417.65,30331.0,403.8691,404.0327,401.0679,402.0305,30331.0
2021-12-23 11:30:00,417.98,419.9,417.27,417.87,38130.0,402.3481,404.1963,401.6647,402.2423,38130.0
2021-12-23 12:00:00,417.83,417.83,416.48,416.6,9529.0,402.2038,402.2038,400.9042,401.0198,9529.0
2021-12-23 12:30:00,416.6,419.04,416.54,418.64,11002.0,401.0198,403.3685,400.962,402.9835,11002.0
2021-12-23 13:00:00,418.67,419.59,418.2,419.2,26152.0,403.0123,403.8979,402.5599,403.5225,26152.0
2021-12-23 13:30:00,419.41,420.28,418.5,420.18,19662.0,403.7247,404.5621,402.8487,404.4659,19662.0
2021-12-23 14:00:00,420.3,422.26,420.0,422.02,23517.0,404.5814,406.4681,404.2926,406.2371,23517.0
2021-12-23 14:30:00,421.8,422.86,421.17,422.56,23577.0,406.0253,407.0456,405.4188,406.7569,23577.0
2021-12-23 15:00:00,422.44,422.71,420.52,420.52,24336.0,406.6413,406.9012,404.7931,404.7931,24336.0
2021-12-23 15:30:00,420.37,423.31,420.35,420.57,91221.0,404.6488,407.4788,404.6295,404.8413,91221.0
2021-12-27 09:30:00,422.41,429.13,422.01,427.84,51577.0,406.6125,413.0811,406.2274,411.8394,51577.0
2021-12-27 10:00:00,427.44,430.26,426.51,430.15,43608.0,411.4544,414.1689,410.5591,414.063,43608.0
2021-12-27 10:30:00,430.26,433.6,429.95,432.23,39329.0,414.1689,417.384,413.8705,416.0652,39329.0
2021-12-27 11:00:00,431.94,434.0,431.77,433.14,25495.0,415.7861,417.769,415.6224,416.9412,25495.0
2021-12-27 11:30:00,432.84,435.36,432.62,434.51,31307.0,416.6524,419.0782,416.4406,418.2599,31307.0
2021-12-27 12:00:00,434.36,436.05,434.27,436.05,28358.0,418.1156,419.7423,418.0289,419.7423,28358.0
2021-12-27 12:30:00,435.94,436.27,434.7,436.27,19354.0,419.6365,419.9541,418.4428,419.9541,19354.0
2021-12-27 13:00:00,436.17,437.01,435.7,436.68,19754.0,419.8579,420.6664,419.4054,420.3488,19754.0
2021-12-27 13:30:00,436.5,437.34,436.29,437.06,24490.0,420.1755,420.9841,419.9734,420.7146,24490.0
2021-12-27 14:00:00,437.23,438.91,436.65,438.91,21975.0,420.8782,422.4954,420.3199,422.4954,21975.0
2021-12-27 14:30:00,438.88,439.48,437.85,438.42,22109.0,422.4665,423.0441,421.475,422.0237,22109.0
2021-12-27 15:00:00,438.34,439.11,437.77,438.62,37966.0,421.9467,422.6879,421.398,422.2162,37966.0
2021-12-27 15:30:00,438.63,441.55,438.46,440.16,141083.0,422.2259,425.0367,422.0622,423.6986,141083.0
2021-12-28 09:30:00,441.54,442.44,436.33,436.4,64314.0,425.027,425.8934,420.0119,420.0793,64314.0
2021-12-28 10:00:00,436.62,437.52,432.52,434.87,56323.0,420.291,421.1574,416.3444,418.6065,56323.0
2021-12-28 10:30:00,434.88,436.56,433.38,435.09,36718.0,418.6161,420.2333,417.1722,418.8183,36718.0
2021-12-28 11:00:00,434.74,435.28,431.47,432.57,15760.0,418.4813,419.0011,415.3336,416.3925,15760.0
2021-12-28 11:30:00,432.4,433.82,431.29,433.64,19724.0,416.2289,417.5957,415.1604,417.4225,19724.0
2021-12-28 12:00:00,433.9,434.05,431.83,432.07,13954.0,417.6728,417.8171,415.6802,415.9112,13954.0
2021-12-28 12:30:00,432.07,432.69,430.67,432.29,13670.0,415.9112,416.508,414.5636,416.123,13670.0
2021-12-28 13:00:00,432.21,432.4,430.76,431.75,15941.0,416.046,416.2289,414.6502,415.6032,15941.0
2021-12-28 13:30:00,431.99,432.23,430.32,432.15,12668.0,415.8342,416.0652,414.2266,415.9882,12668.0
2021-12-28 14:00:00,432.16,433.02,430.38,433.02,12700.0,415.9978,416.8257,414.2844,416.8257,12700.0
2021-12-28 14:30:00,433.31,433.31,432.27,432.87,11117.0,417.1048,417.1048,416.1037,416.6813,11117.0
2021-12-28 15:00:00,432.71,434.67,432.16,434.46,17548.0,416.5273,418.414,415.9978,418.2118,17548.0
2021-12-28 15:30:00,434.47,435.82,431.64,432.12,84599.0,418.2214,419.521,415.4973,415.9593,84599.0
2021-12-29 09:30:00,432.78,438.91,432.15,438.33,45781.0,416.5946,422.4954,415.9882,421.9371,45781.0
2021-12-29 10:00:00,437.76,438.69,432.92,433.96,32981.0,421.3884,422.2836,416.7294,417.7305,32981.0
2021-12-29 10:30:00,433.82,433.9,431.53,433.34,21040.0,417.5957,417.6728,415.3914,417.1337,21040.0
2021-12-29 11:00:00,433.53,434.24,432.38,432.38,8315.0,417.3166,418.0,416.2096,416.2096,8315.0
2021-12-29 11:30:00,432.26,434.0,432.0,433.06,11427.0,416.0941,417.769,415.8438,416.8642,11427.0
2021-12-29 12:00:00,433.01,433.47,432.05,433.0,5016.0,416.816,417.2588,415.8919,416.8064,5016.0
2021-12-29 12:30:00,432.47,434.0,432.04,434.0,8782.0,416.2962,417.769,415.8823,417.769,8782.0
2021-12-29 13:00:00,433.83,434.21,433.48,433.83,11204.0,417.6054,417.9712,417.2685,417.6054,11204.0
2021-12-29 13:30:00,434.08,434.08,433.21,433.84,7344.0,417.846,417.846,417.0086,417.615,7344.0
2021-12-29 14:00:00,433.59,433.88,432.98,433.69,8462.0,417.3743,417.6535,416.7872,417.4706,8462.0
2021-12-29 14:30:00,433.57,434.44,433.39,434.23,13718.0,417.3551,418.1926,417.1818,417.9904,13718.0
2021-12-29 15:00:00,434.04,434.56,433.77,434.51,13153.0,417.8075,418.3081,417.5476,418.2599,13153.0
2021-12-29 15:30:00,434.56,436.04,434.25,434.81,57958.0,418.3081,419.7327,418.0097,418.5487,57958.0
2021-12-30 09:30:00,435.45,436.0,432.34,433.5,16916.0,419.1648,419.6942,416.1711,417.2877,16916.0
2021-12-30 10:00:00,433.85,435.61,433.0,433.0,12362.0,417.6246,419.3188,416.8064,416.8064,12362.0
2021-12-30 10:30:00,433.37,434.38,433.19,433.19,12596.0,417.1626,418.1348,416.9893,416.9893,12596.0
2021-12-30 11:00:00,433.01,433.28,431.22,433.05,13409.0,416.816,417.0759,415.093,416.8545,13409.0
2021-12-30 11:30:00,433.1,433.62,432.25,432.63,16711.0,416.9027,417.4032,416.0845,416.4503,16711.0
2021-12-30 12:00:00,432.87,433.56,432.1,432.85,10422.0,416.6813,417.3455,415.9401,416.662,10422.0
2021-12-30 12:30:00,433.03,433.63,432.65,433.37,7906.0,416.8353,417.4129,416.4695,417.1626,7906.0
2021-12-30 13:00:00,433.16,433.62,432.7,432.85,8804.0,416.9604,417.4032,416.5176,416.662,8804.0
2021-12-30 13:30:00,432.97,433.12,432.21,432.21,8102.0,416.7775,416.9219,416.046,416.046,8102.0
2021-12-30 14:00:00,432.08,432.23,431.0,431.99,16333.0,415.9208,416.0652,414.8812,415.8342,16333.0
2021-12-30 14:30:00,431.9,432.41,431.05,431.17,11296.0,415.7476,416.2385,414.9293,415.0449,11296.0
2021-12-30 15:00:00,431.06,431.16,429.1,429.23,31849.0,414.939,415.0352,413.0523,413.1774,31849.0
2021-12-30 15:30:00,429.51,429.87,426.29,427.45,102644.0,413.4469,413.7935,410.3474,411.464,102644.0
2021-12-31 09:30:00,427.9,431.93,427.9,428.81,22091.0,411.8971,415.7764,411.8971,412.7731,22091.0
2021-12-31 10:00:00,429.15,430.39,427.26,430.03,10105.0,413.1004,414.294,411.2811,413.9475,10105.0
2021-12-31 10:30:00,429.63,430.0,428.48,429.35,9978.0,413.5624,413.9186,412.4555,413.2929,9978.0
2021-12-31 11:00:00,429.62,429.71,428.63,429.32,6966.0,413.5528,413.6395,412.5998,413.264,6966.0
2021-12-31 11:30:00,429.14,430.91,428.74,429.38,5971.0,413.0908,414.7946,412.7057,413.3218,5971.0
2021-12-31 12:00:00,429.31,430.17,428.67,429.16,6616.0,413.2544,414.0823,412.6384,413.11,6616.0
2021-12-31 12:30:00,429.33,430.43,429.25,430.34,14155.0,413.2737,414.3325,413.1967,414.2459,14155.0
2021-12-31 13:00:00,430.19,430.63,429.63,430.44,7650.0,414.1015,414.525,413.5624,414.3422,7650.0
2021-12-31 13:30:00,430.25,430.63,429.91,430.35,10301.0,414.1593,414.525,413.832,414.2555,10301.0
2021-12-31 14:00:00,430.57,430.96,429.99,430.13,7102.0,414.4673,414.8427,413.909,414.0437,7102.0
2021-12-31 14:30:00,430.23,430.54,429.86,430.44,6804.0,414.14,414.4384,413.7838,414.3422,6804.0
2021-12-31 15:00:00,430.35,431.44,430.35,431.33,9509.0,414.2555,415.3048,414.2555,415.1989,9509.0
2021-12-31 15:30:00,431.28,431.72,429.49,430.11,59128.0,415.1507,415.5743,413.4277,414.0245,59128.0
2022-01-03 09:30:00,431.14,435.44,425.61,427.2,49657.0,415.016,419.1552,409.6928,411.2233,49657.0
2022-01-03 10:00:00,427.48,432.61,427.14,432.48,26347.0,411.4929,416.431,411.1656,416.3059,26347.0
2022-01-03 10:30:00,431.75,432.87,430.25,431.32,26394.0,415.6032,416.6813,414.1593,415.1892,26394.0
2022-01-03 11:00:00,431.49,432.09,429.06,430.64,25023.0,415.3529,415.9304,413.0138,414.5347,25023.0
2022-01-03 11:30:00,430.64,433.7,430.15,432.94,39276.0,414.5347,417.4802,414.063,416.7487,39276.0
2022-01-03 12:00:00,432.78,434.48,431.87,434.25,32520.0,416.5946,418.2311,415.7187,418.0097,32520.0
2022-01-03 12:30:00,434.12,434.44,432.82,434.1,29570.0,417.8845,418.1926,416.6331,417.8653,29570.0
2022-01-03 13:00:00,434.1,434.1,431.61,431.92,22876.0,417.8653,417.8653,415.4684,415.7668,22876.0
2022-01-03 13:30:00,431.91,434.31,431.75,433.52,26728.0,415.7572,418.0674,415.6032,417.307,26728.0
2022-01-03 14:00:00,433.43,433.91,432.65,432.93,39406.0,417.2203,417.6824,416.4695,416.739,39406.0
2022-01-03 14:30:00,433.19,434.93,432.59,434.0,33156.0,416.9893,418.6642,416.4117,417.769,33156.0
2022-01-03 15:00:00,433.8,435.64,433.48,434.66,54981.0,417.5765,419.3477,417.2685,418.4043,54981.0
2022-01-03 15:30:00,434.66,435.29,433.9,435.28,117019.0,418.4043,419.0108,417.6728,419.0011,117019.0
2022-01-04 09:30:00,434.38,436.84,433.17,436.62,54479.0,418.1348,420.5028,416.9701,420.291,54479.0
2022-01-04 10:00:00,436.75,436.75,429.58,432.06,28438.0,420.4162,420.4162,413.5143,415.9016,28438.0
2022-01-04 10:30:00,431.84,431.97,420.01,420.49,52115.0,415.6898,415.8149,404.3022,404.7643,52115.0
2022-01-04 11:00:00,420.32,420.86,417.6,419.4,82357.0,404.6006,405.1204,401.9824,403.715,82357.0
2022-01-04 11:30:00,419.85,423.49,419.07,422.51,48618.0,404.1482,407.6521,403.3974,406.7087,48618.0
2022-01-04 12:00:00,422.51,423.23,420.01,422.15,35973.0,406.7087,407.4018,404.3022,406.3622,35973.0
2022-01-04 12:30:00,422.41,424.9,422.22,423.93,26947.0,406.6125,409.0093,406.4296,408.0756,26947.0
2022-01-04 13:00:00,424.04,428.17,424.04,427.8,34880.0,408.1815,412.1571,408.1815,411.8009,34880.0
2022-01-04 13:30:00,427.53,427.53,425.43,425.52,19358.0,411.541,411.541,409.5195,409.6062,19358.0
2022-01-04 14:00:00,425.81,427.25,425.65,426.73,20091.0,409.8853,411.2715,409.7313,410.7709,20091.0
2022-01-04 14:30:00,426.73,429.56,426.39,428.86,26874.0,410.7709,413.4951,410.4436,412.8212,26874.0
2022-01-04 15:00:00,428.85,431.27,428.61,430.5,22884.0,412.8116,415.1411,412.5806,414.3999,22884.0
2022-01-04 15:30:00,430.45,432.48,430.13,430.98,66705.0,414.3518,416.3059,414.0437,414.862,66705.0
2022-01-05 09:30:00,432.16,433.99,426.13,431.43,50771.0,415.9978,417.7594,410.1933,415.2951,50771.0
2022-01-05 10:00:00,431.01,435.09,431.01,434.06,33552.0,414.8908,418.8183,414.8908,417.8268,33552.0
2022-01-05 10:30:00,433.62,434.02,430.11,430.86,51548.0,417.4032,417.7883,414.0245,414.7464,51548.0
2022-01-05 11:00:00,431.29,431.71,428.76,431.35,19010.0,415.1604,415.5647,412.725,415.2181,19010.0
2022-01-05 11:30:00,431.73,433.84,430.86,433.76,15961.0,415.5839,417.615,414.7464,417.538,15961.0
2022-01-05 12:00:00,433.62,434.12,432.53,433.34,32681.0,417.4032,417.8845,416.354,417.1337,32681.0
2022-01-05 12:30:00,433.07,433.27,429.98,430.33,24527.0,416.8738,417.0663,413.8994,414.2363,24527.0
2022-01-05 13:00:00,430.6,431.96,429.9,431.75,22162.0,414.4962,415.8053,413.8224,415.6032,22162.0
2022-01-05 13:30:00,431.55,432.02,430.59,431.99,15734.0,415.4106,415.8631,414.4865,415.8342,15734.0
2022-01-05 14:00:00,431.71,433.48,428.0,428.08,39744.0,415.5647,417.2685,411.9934,412.0704,39744.0
2022-01-05 14:30:00,428.29,428.97,425.59,426.06,31410.0,412.2726,412.9271,409.6735,410.126,31410.0
2022-01-05 15:00:00,425.72,425.87,422.19,423.08,45475.0,409.7987,409.9431,406.4007,407.2574,45475.0
2022-01-05 15:30:00,422.93,425.19,419.68,420.76,165575.0,407.113,409.2885,403.9846,405.0242,165575.0
2022-01-06 09:30:00,420.63,428.37,418.42,424.47,70451.0,404.899,412.3496,402.7717,408.5954,70451.0
2022-01-06 10:00:00,424.57,425.05,417.77,421.69,77458.0,408.6917,409.1537,402.146,405.9194,77458.0
2022-01-06 10:30:00,421.78,426.48,421.78,425.12,52988.0,406.006,410.5303,406.006,409.2211,52988.0
2022-01-06 11:00:00,425.87,428.39,425.41,427.56,42478.0,409.9431,412.3688,409.5003,411.5699,42478.0
2022-01-06 11:30:00,427.98,429.79,425.55,429.07,32423.0,411.9742,413.7165,409.635,413.0234,32423.0
2022-01-06 12:00:00,429.14,430.26,428.39,429.84,20096.0,413.0908,414.1689,412.3688,413.7646,20096.0
2022-01-06 12:30:00,430.22,433.0,429.44,432.33,39806.0,414.1304,416.8064,413.3796,416.1615,39806.0
2022-01-06 13:00:00,432.41,433.4,431.0,431.4,20412.0,416.2385,417.1915,414.8812,415.2663,20412.0
2022-01-06 13:30:00,431.55,434.57,431.55,434.15,50923.0,415.4106,418.3177,415.4106,417.9134,50923.0
2022-01-06 14:00:00,434.11,435.05,432.83,432.94,26929.0,417.8749,418.7797,416.6428,416.7487,26929.0
2022-01-06 14:30:00,433.19,434.31,432.51,434.26,21422.0,416.9893,418.0674,416.3347,418.0193,21422.0
2022-01-06 15:00:00,434.08,434.99,431.42,432.32,40321.0,417.846,418.722,415.2855,416.1518,40321.0
2022-01-06 15:30:00,432.64,432.95,429.99,432.51,111789.0,416.4599,416.7583,413.909,416.3347,111789.0
2022-01-07 09:30:00,429.81,435.53,429.52,432.08,87298.0,413.7357,419.2418,413.4566,415.9208,87298.0
2022-01-07 10:00:00,431.41,431.41,422.61,423.53,49967.0,415.2759,415.2759,406.805,407.6906,49967.0
2022-01-07 10:30:00,423.34,423.39,417.67,419.76,53872.0,407.5077,407.5558,402.0497,404.0616,53872.0
2022-01-07 11:00:00,419.79,422.27,418.82,420.09,31823.0,404.0905,406.4777,403.1567,404.3792,31823.0
2022-01-07 11:30:00,419.91,420.97,418.22,419.58,22373.0,404.206,405.2263,402.5792,403.8883,22373.0
2022-01-07 12:00:00,419.63,420.13,418.3,418.8,19798.0,403.9364,404.4177,402.6562,403.1375,19798.0
2022-01-07 12:30:00,418.74,419.03,416.19,417.71,28706.0,403.0797,403.3589,400.6251,402.0882,28706.0
2022-01-07 13:00:00,417.8,418.88,417.2,417.23,18199.0,402.1749,403.2145,401.5973,401.6262,18199.0
2022-01-07 13:30:00,417.06,420.23,416.97,419.92,23105.0,401.4625,404.514,401.3759,404.2156,23105.0
2022-01-07 14:00:00,419.8,420.1,418.52,418.67,30253.0,404.1001,404.3889,402.8679,403.0123,30253.0
2022-01-07 14:30:00,418.55,419.29,417.55,418.59,14794.0,402.8968,403.6091,401.9342,402.9353,14794.0
2022-01-07 15:00:00,418.51,420.15,418.5,419.37,35634.0,402.8583,404.437,402.8487,403.6862,35634.0
2022-01-07 15:30:00,419.16,420.19,416.33,416.91,133784.0,403.484,404.4755,400.7598,401.3182,133784.0
2022-01-10 09:30:00,410.83,415.0,408.96,413.06,77758.0,395.4655,399.4796,393.6655,397.6121,77758.0
2022-01-10 10:00:00,412.87,413.61,409.01,410.64,32278.0,397.4292,398.1416,393.7136,395.2826,32278.0
2022-01-10 10:30:00,410.64,412.59,408.65,409.3,33925.0,395.2826,397.1597,393.3671,393.9928,33925.0
2022-01-10 11:00:00,409.06,414.59,408.44,414.11,25115.0,393.7617,399.0849,393.1649,398.6229,25115.0
2022-01-10 11:30:00,414.0,414.22,407.77,410.21,20062.0,398.517,398.7288,392.52,394.8687,20062.0
2022-01-10 12:00:00,410.14,410.14,405.61,405.61,14125.0,394.8013,394.8013,390.4408,390.4408,14125.0
2022-01-10 12:30:00,405.43,410.07,404.7,408.55,29535.0,390.2675,394.734,389.5648,393.2708,29535.0
2022-01-10 13:00:00,408.55,409.2,407.5,409.0,29116.0,393.2708,393.8965,392.2601,393.704,29116.0
2022-01-10 13:30:00,409.13,412.59,408.79,411.71,43696.0,393.8291,397.1597,393.5018,396.3126,43696.0
2022-01-10 14:00:00,411.52,414.38,411.35,414.13,34201.0,396.1297,398.8828,395.9661,398.6421,34201.0
2022-01-10 14:30:00,414.16,415.09,412.65,413.56,34444.0,398.671,399.5662,397.2175,398.0934,34444.0
2022-01-10 15:00:00,413.56,414.23,411.0,413.0,94769.0,398.0934,398.7384,395.6292,397.5544,94769.0
2022-01-10 15:30:00,412.82,419.52,412.21,419.0,153867.0,397.3811,403.8305,396.7939,403.33,153867.0
2022-01-11 09:30:00,414.86,417.09,410.99,411.94,52607.0,399.3448,401.4914,395.6196,396.534,52607.0
2022-01-11 10:00:00,412.04,416.66,412.04,413.78,35262.0,396.6303,401.0775,396.6303,398.3052,35262.0
2022-01-11 10:30:00,414.4,415.47,410.5,411.38,37289.0,398.902,399.932,395.1479,395.995,37289.0
2022-01-11 11:00:00,411.59,419.5,411.42,419.39,32843.0,396.1971,403.8113,396.0335,403.7054,32843.0
2022-01-11 11:30:00,419.16,422.58,419.16,422.0,26753.0,403.484,406.7761,403.484,406.2178,26753.0
2022-01-11 12:00:00,422.21,423.72,420.53,421.03,59284.0,406.4199,407.8735,404.8028,405.2841,59284.0
2022-01-11 12:30:00,421.11,422.28,419.54,421.09,39366.0,405.3611,406.4873,403.8498,405.3418,39366.0
2022-01-11 13:00:00,420.86,422.6,419.52,420.9,24170.0,405.1204,406.7954,403.8305,405.1589,24170.0
2022-01-11 13:30:00,421.11,424.12,421.11,424.12,20583.0,405.3611,408.2585,405.3611,408.2585,20583.0
2022-01-11 14:00:00,424.18,424.58,422.9,423.89,19571.0,408.3163,408.7013,407.0841,408.0371,19571.0
2022-01-11 14:30:00,423.63,425.25,423.2,424.29,26566.0,407.7868,409.3463,407.3729,408.4222,26566.0
2022-01-11 15:00:00,424.03,425.0,423.44,423.71,25229.0,408.1719,409.1056,407.6039,407.8638,25229.0
2022-01-11 15:30:00,423.65,425.87,421.9,425.61,96714.0,407.8061,409.9431,406.1215,409.6928,96714.0
2022-01-12 09:30:00,428.96,435.96,428.96,435.59,80647.0,412.9175,419.6557,412.9175,419.2996,80647.0
2022-01-12 10:00:00,436.03,436.99,434.33,436.75,86393.0,419.7231,420.6472,418.0867,420.4162,86393.0
2022-01-12 10:30:00,436.71,436.71,431.2,432.8,66000.0,420.3777,420.3777,415.0737,416.6139,66000.0
2022-01-12 11:00:00,432.83,433.75,430.0,433.18,50013.0,416.6428,417.5284,413.9186,416.9797,50013.0
2022-01-12 11:30:00,433.17,435.8,433.1,434.58,41206.0,416.9701,419.5017,416.9027,418.3273,41206.0
2022-01-12 12:00:00,434.96,435.18,432.62,433.33,24003.0,418.6931,418.9049,416.4406,417.1241,24003.0
2022-01-12 12:30:00,433.15,435.6,433.09,435.24,24635.0,416.9508,419.3092,416.893,418.9626,24635.0
2022-01-12 13:00:00,435.13,435.23,432.86,432.87,21649.0,418.8568,418.953,416.6717,416.6813,21649.0
2022-01-12 13:30:00,432.52,433.28,432.3,433.11,15222.0,416.3444,417.0759,416.1326,416.9123,15222.0
2022-01-12 14:00:00,432.71,433.91,432.0,433.76,20027.0,416.5273,417.6824,415.8438,417.538,20027.0
2022-01-12 14:30:00,433.8,433.8,432.48,433.05,16172.0,417.5765,417.5765,416.3059,416.8545,16172.0
2022-01-12 15:00:00,433.07,433.45,431.08,432.16,45351.0,416.8738,417.2396,414.9582,415.9978,45351.0
2022-01-12 15:30:00,432.17,434.52,431.74,433.99,176098.0,416.0075,418.2696,415.5935,417.7594,176098.0
2022-01-13 09:30:00,446.25,457.12,446.25,453.49,275801.0,429.5609,440.0244,429.5609,436.5301,275801.0
2022-01-13 10:00:00,453.48,454.07,442.18,446.37,201537.0,436.5205,437.0884,425.6431,429.6764,201537.0
2022-01-13 10:30:00,446.53,446.82,436.11,436.34,143960.0,429.8304,430.1096,419.8001,420.0215,143960.0
2022-01-13 11:00:00,436.43,440.89,435.02,439.96,90694.0,420.1081,424.4013,418.7509,423.5061,90694.0
2022-01-13 11:30:00,440.12,440.12,434.91,437.42,99849.0,423.6601,423.6601,418.645,421.0611,99849.0
2022-01-13 12:00:00,437.36,437.37,429.26,429.26,81356.0,421.0034,421.013,413.2063,413.2063,81356.0
2022-01-13 12:30:00,429.23,432.49,428.44,429.9,52636.0,413.1774,416.3155,412.417,413.8224,52636.0
2022-01-13 13:00:00,430.23,432.09,428.9,429.99,36206.0,414.14,415.9304,412.8597,413.909,36206.0
2022-01-13 13:30:00,429.39,430.6,428.6,430.31,27098.0,413.3314,414.4962,412.571,414.217,27098.0
2022-01-13 14:00:00,430.4,431.23,427.68,427.82,31473.0,414.3037,415.1026,411.6854,411.8201,31473.0
2022-01-13 14:30:00,427.76,429.09,426.37,429.09,38922.0,411.7624,413.0426,410.4244,413.0426,38922.0
2022-01-13 15:00:00,428.72,429.05,423.77,424.98,86650.0,412.6865,413.0041,407.9216,409.0864,86650.0
2022-01-13 15:30:00,425.24,425.25,420.41,421.9,178585.0,409.3366,409.3463,404.6873,406.1215,178585.0
2022-01-14 09:30:00,419.17,431.8,418.79,429.3,80674.0,403.4936,415.6513,403.1278,413.2448,80674.0
2022-01-14 10:00:00,429.73,431.22,426.18,427.94,59250.0,413.6587,415.093,410.2415,411.9357,59250.0
2022-01-14 10:30:00,427.99,428.77,425.34,428.44,44357.0,411.9838,412.7346,409.4329,412.417,44357.0
2022-01-14 11:00:00,428.64,430.14,426.5,428.5,29282.0,412.6095,414.0534,410.5495,412.4747,29282.0
2022-01-14 11:30:00,428.07,437.85,428.07,436.41,66642.0,412.0608,421.475,412.0608,420.0889,66642.0
2022-01-14 12:00:00,436.09,436.11,432.78,433.98,33615.0,419.7809,419.8001,416.5946,417.7498,33615.0
2022-01-14 12:30:00,434.42,436.02,431.78,432.25,37741.0,418.1733,419.7135,415.632,416.0845,37741.0
2022-01-14 13:00:00,432.39,434.74,432.32,433.92,20028.0,416.2192,418.4813,416.1518,417.692,20028.0
2022-01-14 13:30:00,433.74,436.94,432.75,436.94,19380.0,417.5187,420.5991,416.5658,420.5991,19380.0
2022-01-14 14:00:00,437.12,438.19,435.77,437.19,27140.0,420.7723,421.8023,419.4728,420.8397,27140.0
2022-01-14 14:30:00,437.47,439.93,437.29,438.16,25455.0,421.1092,423.4772,420.936,421.7734,25455.0
2022-01-14 15:00:00,438.45,442.34,438.18,441.09,48649.0,422.0526,425.7971,421.7927,424.5939,48649.0
2022-01-14 15:30:00,441.12,445.52,441.12,445.35,249109.0,424.6227,428.8582,424.6227,428.6945,249109.0
2022-01-18 09:30:00,437.48,438.27,424.4,426.77,98826.0,421.1189,421.8793,408.528,410.8094,98826.0
2022-01-18 10:00:00,426.86,431.6,424.54,427.92,62459.0,410.896,415.4588,408.6628,411.9164,62459.0
2022-01-18 10:30:00,426.6,426.81,422.59,423.39,44641.0,410.6458,410.8479,406.7857,407.5558,44641.0
2022-01-18 11:00:00,423.34,425.42,422.01,422.01,35442.0,407.5077,409.5099,406.2274,406.2274,35442.0
2022-01-18 11:30:00,422.51,427.17,422.26,425.7,26844.0,406.7087,411.1944,406.4681,409.7794,26844.0
2022-01-18 12:00:00,426.2,426.34,423.66,424.42,27192.0,410.2607,410.3955,407.8157,408.5473,27192.0
2022-01-18 12:30:00,424.27,425.26,423.56,424.3,35904.0,408.4029,409.3559,407.7195,408.4318,35904.0
2022-01-18 13:00:00,424.45,425.37,421.42,422.94,59273.0,408.5762,409.4618,405.6595,407.1226,59273.0
2022-01-18 13:30:00,422.94,422.94,420.21,421.28,20423.0,407.1226,407.1226,404.4947,405.5247,20423.0
2022-01-18 14:00:00,421.35,421.77,418.61,419.27,23031.0,405.5921,405.9964,402.9546,403.5899,23031.0
2022-01-18 14:30:00,419.62,422.38,419.62,421.56,18680.0,403.9268,406.5836,403.9268,405.7943,18680.0
2022-01-18 15:00:00,421.73,421.73,417.54,417.54,47702.0,405.9579,405.9579,401.9246,401.9246,47702.0
2022-01-18 15:30:00,417.41,418.18,412.0,412.7,234687.0,401.7995,402.5407,396.5918,397.2656,234687.0
2022-01-19 09:30:00,419.1,421.86,416.37,418.98,124566.0,403.4263,406.083,400.7984,403.3107,124566.0
2022-01-19 10:00:00,419.0,421.19,414.57,414.57,39696.0,403.33,405.4381,399.0657,399.0657,39696.0
2022-01-19 10:30:00,415.35,415.51,407.51,409.44,42073.0,399.8165,399.9705,392.2697,394.1275,42073.0
2022-01-19 11:00:00,409.66,410.7,400.02,400.98,64575.0,394.3393,395.3404,385.0598,385.9839,64575.0
2022-01-19 11:30:00,401.2,402.54,397.5,400.13,66051.0,386.1957,387.4856,382.6341,385.1657,66051.0
2022-01-19 12:00:00,400.6,406.47,400.6,406.47,39743.0,385.6181,391.2686,385.6181,391.2686,39743.0
2022-01-19 12:30:00,406.47,407.45,404.33,405.36,25873.0,391.2686,392.2119,389.2086,390.2001,25873.0
2022-01-19 13:00:00,405.27,406.49,403.04,403.04,33353.0,390.1135,391.2879,387.9669,387.9669,33353.0
2022-01-19 13:30:00,402.96,403.46,401.16,401.8,20235.0,387.8899,388.3712,386.1572,386.7733,20235.0
2022-01-19 14:00:00,401.77,401.95,396.82,397.48,43326.0,386.7444,386.9176,381.9795,382.6148,43326.0
2022-01-19 14:30:00,397.56,399.93,397.2,399.13,32301.0,382.6918,384.9732,382.3453,384.2031,32301.0
2022-01-19 15:00:00,399.17,400.29,396.95,397.28,46614.0,384.2416,385.3197,382.1046,382.4223,46614.0
2022-01-19 15:30:00,397.35,397.63,392.84,393.16,186757.0,382.4897,382.7592,378.1483,378.4564,186757.0
2022-01-20 09:30:00,399.61,401.55,393.14,401.53,84798.0,384.6652,386.5326,378.4371,386.5133,84798.0
2022-01-20 10:00:00,401.13,403.78,397.78,402.36,77748.0,386.1283,388.6792,382.9036,387.3123,77748.0
2022-01-20 10:30:00,402.78,405.91,401.97,405.61,70537.0,387.7166,390.7295,386.9369,390.4408,70537.0
2022-01-20 11:00:00,405.42,407.62,403.27,404.47,43059.0,390.2579,392.3756,388.1883,389.3434,43059.0
2022-01-20 11:30:00,404.29,404.58,401.14,401.69,39201.0,389.1701,389.4493,386.1379,386.6674,39201.0
2022-01-20 12:00:00,401.59,403.35,400.75,403.29,38177.0,386.5711,388.2653,385.7625,388.2075,38177.0
2022-01-20 12:30:00,403.46,403.97,401.26,401.88,47478.0,388.3712,388.8621,386.2534,386.8503,47478.0
2022-01-20 13:00:00,401.88,401.88,399.15,399.88,40185.0,386.8503,386.8503,384.2224,384.9251,40185.0
2022-01-20 13:30:00,399.69,399.88,397.93,398.43,51002.0,384.7422,384.9251,383.048,383.5293,51002.0
2022-01-20 14:00:00,398.39,399.84,395.85,395.87,48443.0,383.4908,384.8866,381.0458,381.065,48443.0
2022-01-20 14:30:00,395.64,396.66,393.7,393.81,37086.0,380.8436,381.8255,378.9762,379.0821,37086.0
2022-01-20 15:00:00,394.67,395.74,388.92,389.71,55120.0,379.9099,380.9399,374.3749,375.1354,55120.0
2022-01-20 15:30:00,389.32,389.83,382.32,383.28,244320.0,374.76,375.2509,368.0218,368.9459,244320.0
2022-01-21 09:30:00,379.24,384.11,374.02,375.62,233701.0,365.057,369.7448,360.0322,361.5723,233701.0
2022-01-21 10:00:00,375.24,376.6,370.64,375.36,91292.0,361.2066,362.5157,356.7786,361.3221,91292.0
2022-01-21 10:30:00,374.43,387.31,374.42,383.94,107781.0,360.4268,372.8252,360.4172,369.5812,107781.0
2022-01-21 11:00:00,383.45,388.5,383.35,385.81,89158.0,369.1095,373.9707,369.0133,371.3813,89158.0
2022-01-21 11:30:00,385.36,385.37,379.72,381.47,87423.0,370.9481,370.9577,365.519,367.2036,87423.0
2022-01-21 12:00:00,380.62,383.15,377.67,379.91,54409.0,366.3854,368.8207,363.5457,365.7019,54409.0
2022-01-21 12:30:00,379.63,381.67,378.77,380.97,45891.0,365.4324,367.3961,364.6045,366.7223,45891.0
2022-01-21 13:00:00,381.08,383.75,378.67,380.17,25756.0,366.8281,369.3983,364.5083,365.9522,25756.0
2022-01-21 13:30:00,379.99,382.33,379.59,379.8,28914.0,365.7789,368.0314,365.3939,365.596,28914.0
2022-01-21 14:00:00,379.96,382.01,379.18,379.18,36261.0,365.75,367.7234,364.9992,364.9992,36261.0
2022-01-21 14:30:00,378.63,380.1,376.68,376.89,29460.0,364.4698,365.8848,362.5927,362.7948,29460.0
2022-01-21 15:00:00,376.61,378.44,374.76,375.17,62089.0,362.5253,364.2869,360.7445,361.1392,62089.0
2022-01-21 15:30:00,374.95,378.85,372.02,373.52,206711.0,360.9274,364.6815,358.107,359.5509,206711.0
2022-01-24 09:30:00,366.64,373.47,362.9,369.31,196995.0,352.9282,359.5028,349.3281,355.4983,196995.0
2022-01-24 10:00:00,369.43,378.0,368.13,375.58,82084.0,355.6138,363.8633,354.3625,361.5338,82084.0
2022-01-24 10:30:00,376.47,379.31,371.5,376.38,63508.0,362.3906,365.1243,357.6064,362.3039,63508.0
2022-01-24 11:00:00,375.8,377.84,373.67,377.0,82120.0,361.7456,363.7093,359.6953,362.9007,82120.0
2022-01-24 11:30:00,377.01,378.18,372.02,376.37,79732.0,362.9104,364.0366,358.107,362.2943,79732.0
2022-01-24 12:00:00,376.38,377.18,367.13,369.76,99964.0,362.3039,363.074,353.3999,355.9315,99964.0
2022-01-24 12:30:00,369.61,376.83,367.97,374.74,44213.0,355.7871,362.7371,354.2084,360.7253,44213.0
2022-01-24 13:00:00,375.1,379.6,374.0,374.47,48538.0,361.0718,365.4035,360.0129,360.4654,48538.0
2022-01-24 13:30:00,374.74,379.96,374.05,379.93,47471.0,360.7253,365.75,360.0611,365.7212,47471.0
2022-01-24 14:00:00,379.41,386.57,378.51,378.74,158779.0,365.2206,372.1128,364.3543,364.5757,158779.0
2022-01-24 14:30:00,379.19,381.67,375.37,381.49,104795.0,365.0088,367.3961,361.3317,367.2228,104795.0
2022-01-24 15:00:00,381.53,386.64,380.59,382.94,90241.0,367.2613,372.1802,366.3565,368.6186,90241.0
2022-01-24 15:30:00,382.5,393.57,381.83,391.53,356361.0,368.195,378.851,367.5501,376.8873,356361.0
2022-01-25 09:30:00,378.17,379.4,370.98,372.31,64824.0,364.027,365.211,357.1059,358.3861,64824.0
2022-01-25 10:00:00,372.2,381.58,369.73,381.21,87544.0,358.2802,367.3094,355.9026,366.9533,87544.0
2022-01-25 10:30:00,381.38,382.0,374.81,374.81,57897.0,367.1169,367.7137,360.7926,360.7926,57897.0
2022-01-25 11:00:00,374.99,378.35,374.0,376.15,34088.0,360.9659,364.2002,360.0129,362.0825,34088.0
2022-01-25 11:30:00,376.17,376.54,372.28,373.24,28923.0,362.1018,362.4579,358.3573,359.2814,28923.0
2022-01-25 12:00:00,372.92,375.43,371.76,372.38,37040.0,358.9733,361.3895,357.8567,358.4535,37040.0
2022-01-25 12:30:00,372.38,372.79,370.2,371.32,26218.0,358.4535,358.8482,356.355,357.4332,26218.0
2022-01-25 13:00:00,371.97,374.16,371.54,373.9,49205.0,358.0589,360.1669,357.6449,359.9167,49205.0
2022-01-25 13:30:00,373.83,376.63,373.09,376.63,54977.0,359.8493,362.5446,359.137,362.5446,54977.0
2022-01-25 14:00:00,375.79,379.23,374.38,377.52,44160.0,361.736,365.0473,360.3787,363.4013,44160.0
2022-01-25 14:30:00,377.75,381.56,375.82,380.82,38562.0,363.6227,367.2902,361.7649,366.5779,38562.0
2022-01-25 15:00:00,381.22,381.22,372.24,372.75,56808.0,366.9629,366.9629,358.3188,358.8097,56808.0
2022-01-25 15:30:00,372.52,374.64,369.65,369.91,193603.0,358.5883,360.629,355.8256,356.0759,193603.0
2022-01-26 09:30:00,383.78,388.95,380.56,388.79,182037.0,369.4272,374.4038,366.3276,374.2498,182037.0
2022-01-26 10:00:00,388.41,389.69,386.29,386.86,66981.0,373.884,375.1161,371.8433,372.392,66981.0
2022-01-26 10:30:00,387.31,389.61,384.47,388.41,60044.0,372.8252,375.0391,370.0914,373.884,60044.0
2022-01-26 11:00:00,388.78,391.65,387.09,390.32,83038.0,374.2402,377.0028,372.6134,375.7226,83038.0
2022-01-26 11:30:00,390.53,393.0,389.77,392.75,47243.0,375.9247,378.3024,375.1932,378.0617,47243.0
2022-01-26 12:00:00,392.52,394.02,391.8,393.09,64681.0,377.8403,379.2842,377.1472,378.389,64681.0
2022-01-26 12:30:00,393.14,394.27,392.6,393.12,34366.0,378.4371,379.5249,377.9173,378.4179,34366.0
2022-01-26 13:00:00,393.15,393.96,390.41,393.52,40856.0,378.4467,379.2265,375.8092,378.8029,40856.0
2022-01-26 13:30:00,393.52,395.25,392.76,393.4,32196.0,378.8029,380.4682,378.0713,378.6874,32196.0
2022-01-26 14:00:00,393.79,398.04,390.01,395.46,149465.0,379.0628,383.1539,375.4242,380.6704,149465.0
2022-01-26 14:30:00,395.13,395.56,383.08,384.27,107886.0,380.3527,380.7666,368.7534,369.8988,107886.0
2022-01-26 15:00:00,383.64,383.64,374.18,380.93,116412.0,369.2924,369.2924,360.1862,366.6838,116412.0
2022-01-26 15:30:00,380.35,382.22,374.99,381.15,278556.0,366.1255,367.9255,360.9659,366.8955,278556.0
2022-01-27 09:30:00,375.87,378.84,365.52,370.85,191159.0,361.813,364.6719,351.8501,356.9807,191159.0
2022-01-27 10:00:00,371.34,375.66,363.9,363.9,157789.0,357.4524,361.6108,350.2907,350.2907,157789.0
2022-01-27 10:30:00,363.9,367.8,359.77,367.8,161252.0,350.2907,354.0448,346.3151,354.0448,161252.0
2022-01-27 11:00:00,367.8,370.99,364.32,364.6,86626.0,354.0448,357.1155,350.6949,350.9645,86626.0
2022-01-27 11:30:00,364.87,371.38,364.8,367.64,94678.0,351.2244,357.4909,351.157,353.8908,94678.0
2022-01-27 12:00:00,367.78,368.17,364.52,366.25,74317.0,354.0256,354.401,350.8875,352.5528,74317.0
2022-01-27 12:30:00,365.81,366.05,363.03,364.53,63921.0,352.1292,352.3602,349.4532,350.8971,63921.0
2022-01-27 13:00:00,364.43,365.1,359.03,359.83,107345.0,350.8008,351.4458,345.6028,346.3729,107345.0
2022-01-27 13:30:00,359.54,363.15,358.97,362.22,59552.0,346.0937,349.5687,345.545,348.6735,59552.0
2022-01-27 14:00:00,361.99,366.56,359.58,360.13,67120.0,348.4521,352.8512,346.1322,346.6616,67120.0
2022-01-27 14:30:00,360.25,363.92,358.95,362.12,76060.0,346.7772,350.3099,345.5258,348.5772,76060.0
2022-01-27 15:00:00,362.42,365.0,360.3,363.94,115935.0,348.866,351.3495,346.8253,350.3292,115935.0
2022-01-27 15:30:00,363.79,367.3,361.0,361.01,307910.0,350.1848,353.5635,347.4991,347.5087,307910.0
2022-01-28 09:30:00,352.55,353.83,344.03,347.3,188090.0,339.3651,340.5973,331.1638,334.3115,188090.0
2022-01-28 10:00:00,347.91,355.03,345.55,348.54,142037.0,334.8987,341.7524,332.6269,335.5051,142037.0
2022-01-28 10:30:00,348.53,357.5,347.01,354.92,71181.0,335.4955,344.13,334.0323,341.6465,71181.0
2022-01-28 11:00:00,355.97,359.97,352.15,354.71,100939.0,342.6572,346.5076,338.9801,341.4443,100939.0
2022-01-28 11:30:00,355.3,360.42,353.34,358.97,55361.0,342.0123,346.9408,340.1256,345.545,55361.0
2022-01-28 12:00:00,358.61,360.82,357.66,358.6,53879.0,345.1985,347.3258,344.284,345.1889,53879.0
2022-01-28 12:30:00,358.28,360.0,357.77,358.35,41555.0,344.8808,346.5365,344.3899,344.9482,41555.0
2022-01-28 13:00:00,358.31,359.89,357.56,359.1,44051.0,344.9097,346.4306,344.1878,345.6702,44051.0
2022-01-28 13:30:00,359.4,360.81,358.14,359.74,37927.0,345.959,347.3162,344.7461,346.2862,37927.0
2022-01-28 14:00:00,360.34,360.99,353.69,354.2,86665.0,346.8638,347.4895,340.4625,340.9534,86665.0
2022-01-28 14:30:00,354.01,359.18,352.93,357.91,32429.0,340.7705,345.7472,339.7309,344.5247,32429.0
2022-01-28 15:00:00,358.06,363.01,357.89,361.44,63781.0,344.6691,349.4339,344.5054,347.9227,63781.0
2022-01-28 15:30:00,360.99,366.94,359.21,366.65,243560.0,347.4895,353.217,345.7761,352.9378,243560.0
2022-01-31 09:30:00,366.32,375.44,366.15,373.78,106962.0,352.6202,361.3991,352.4565,359.8012,106962.0
2022-01-31 10:00:00,373.99,379.23,373.65,376.92,110377.0,360.0033,365.0473,359.676,362.8237,110377.0
2022-01-31 10:30:00,377.0,380.48,376.99,380.39,65270.0,362.9007,366.2506,362.8911,366.164,65270.0
2022-01-31 11:00:00,381.28,382.76,378.78,379.2,55704.0,367.0207,368.4453,364.6142,365.0185,55704.0
2022-01-31 11:30:00,379.38,383.93,379.0,383.93,67563.0,365.1917,369.5716,364.8259,369.5716,67563.0
2022-01-31 12:00:00,383.94,384.89,381.41,382.34,72520.0,369.5812,370.4957,367.1458,368.041,72520.0
2022-01-31 12:30:00,382.51,383.81,381.66,382.01,55523.0,368.2047,369.4561,367.3865,367.7234,55523.0
2022-01-31 13:00:00,382.3,382.3,380.24,380.25,41748.0,368.0025,368.0025,366.0196,366.0292,41748.0
2022-01-31 13:30:00,380.64,382.05,378.91,381.17,43214.0,366.4046,367.7619,364.7393,366.9148,43214.0
2022-01-31 14:00:00,381.43,384.96,380.98,384.96,46577.0,367.1651,370.563,366.7319,370.563,46577.0
2022-01-31 14:30:00,384.96,385.6,383.53,384.7,49456.0,370.563,371.1791,369.1865,370.3128,49456.0
2022-01-31 15:00:00,384.68,385.67,381.88,382.99,81562.0,370.2935,371.2465,367.5982,368.6667,81562.0
2022-01-31 15:30:00,383.18,389.73,383.03,389.26,366099.0,368.8496,375.1547,368.7052,374.7022,366099.0
2022-02-01 09:30:00,389.6,391.5,376.71,377.21,125768.0,375.0295,376.8585,362.6216,363.1029,125768.0
2022-02-01 10:00:00,377.15,383.45,375.26,381.1,78807.0,363.0451,369.1095,361.2258,366.8474,78807.0
2022-02-01 10:30:00,381.72,382.73,378.05,382.33,60384.0,367.4442,368.4164,363.9115,368.0314,60384.0
2022-02-01 11:00:00,382.88,384.52,381.77,382.08,56409.0,368.5608,370.1395,367.4923,367.7908,56409.0
2022-02-01 11:30:00,381.96,387.49,381.44,386.9,40239.0,367.6752,372.9984,367.1747,372.4305,40239.0
2022-02-01 12:00:00,386.4,386.88,384.14,384.67,22685.0,371.9492,372.4112,369.7737,370.2839,22685.0
2022-02-01 12:30:00,384.37,387.06,383.31,386.71,18343.0,369.9951,372.5845,368.9748,372.2476,18343.0
2022-02-01 13:00:00,386.71,387.1,385.21,387.1,16877.0,372.2476,372.623,370.8037,372.623,16877.0
2022-02-01 13:30:00,386.69,387.24,385.04,385.78,19562.0,372.2283,372.7578,370.6401,371.3524,19562.0
2022-02-01 14:00:00,386.28,387.14,383.47,384.1,35082.0,371.8337,372.6615,369.1288,369.7352,35082.0
2022-02-01 14:30:00,384.1,384.32,382.66,383.41,31181.0,369.7352,369.947,368.3491,369.071,31181.0
2022-02-01 15:00:00,383.26,386.47,383.13,386.46,40409.0,368.9266,372.0166,368.8015,372.0069,40409.0
2022-02-01 15:30:00,386.65,388.71,384.73,388.03,198698.0,372.1898,374.1728,370.3416,373.5182,198698.0
2022-02-02 09:30:00,391.82,393.59,387.07,390.77,75910.0,377.1665,378.8703,372.5941,376.1558,75910.0
2022-02-02 10:00:00,390.89,392.0,386.0,388.68,51078.0,376.2713,377.3398,371.5641,374.1439,51078.0
2022-02-02 10:30:00,388.68,390.5,386.93,390.12,30041.0,374.1439,375.8959,372.4594,375.5301,30041.0
2022-02-02 11:00:00,390.23,390.27,385.27,388.2,29692.0,375.636,375.6745,370.8614,373.6819,29692.0
2022-02-02 11:30:00,388.18,389.63,386.29,389.63,16714.0,373.6626,375.0584,371.8433,375.0584,16714.0
2022-02-02 12:00:00,389.2,391.7,388.5,389.18,20968.0,374.6445,377.051,373.9707,374.6252,20968.0
2022-02-02 12:30:00,389.29,392.22,388.59,392.22,20790.0,374.7311,377.5515,374.0573,377.5515,20790.0
2022-02-02 13:00:00,391.88,392.51,390.32,390.82,18862.0,377.2242,377.8307,375.7226,376.2039,18862.0
2022-02-02 13:30:00,391.0,392.28,389.62,390.19,15395.0,376.3772,377.6093,375.0488,375.5974,15395.0
2022-02-02 14:00:00,390.56,391.79,389.19,390.47,38278.0,375.9536,377.1376,374.6348,375.867,38278.0
2022-02-02 14:30:00,390.88,396.75,390.87,395.72,84797.0,376.2616,381.9121,376.252,380.9206,84797.0
2022-02-02 15:00:00,395.48,396.72,393.87,394.6,47922.0,380.6896,381.8832,379.1398,379.8425,47922.0
2022-02-02 15:30:00,394.77,396.26,393.64,395.58,185697.0,380.0062,381.4404,378.9184,380.7859,185697.0
2022-02-03 09:30:00,385.58,389.24,383.52,386.78,69242.0,371.1599,374.683,369.1769,372.315,69242.0
2022-02-03 10:00:00,386.24,388.17,384.59,386.5,49958.0,371.7952,373.653,370.2069,372.0454,49958.0
2022-02-03 10:30:00,386.82,386.96,383.1,383.75,41787.0,372.3535,372.4882,368.7726,369.3983,41787.0
2022-02-03 11:00:00,383.92,387.55,382.94,383.54,45183.0,369.5619,373.0562,368.6186,369.1961,45183.0
2022-02-03 11:30:00,383.8,383.91,380.59,380.59,38851.0,369.4464,369.5523,366.3565,366.3565,38851.0
2022-02-03 12:00:00,380.65,381.03,379.13,380.13,22253.0,366.4142,366.78,364.9511,365.9137,22253.0
2022-02-03 12:30:00,380.08,382.0,379.31,381.42,21999.0,365.8655,367.7137,365.1243,367.1554,21999.0
2022-02-03 13:00:00,381.05,382.15,380.11,382.04,16629.0,366.7993,367.8581,365.8944,367.7522,16629.0
2022-02-03 13:30:00,382.16,382.95,381.0,381.41,17026.0,367.8678,368.6282,366.7511,367.1458,17026.0
2022-02-03 14:00:00,381.66,383.57,380.54,380.75,25250.0,367.3865,369.225,366.3083,366.5105,25250.0
2022-02-03 14:30:00,380.76,380.76,377.89,379.22,41991.0,366.5201,366.5201,363.7575,365.0377,41991.0
2022-02-03 15:00:00,379.29,382.19,378.98,379.13,42876.0,365.1051,367.8966,364.8067,364.9511,42876.0
2022-02-03 15:30:00,379.12,379.29,372.46,373.68,260626.0,364.9415,365.1051,358.5305,359.7049,260626.0
2022-02-04 09:30:00,372.44,375.97,370.81,373.74,43965.0,358.5113,361.9093,356.9422,359.7627,43965.0
2022-02-04 10:00:00,373.91,377.29,371.62,373.25,40826.0,359.9263,363.1799,357.7219,359.291,40826.0
2022-02-04 10:30:00,373.58,374.31,368.93,370.13,28744.0,359.6086,360.3113,355.1325,356.2877,28744.0
2022-02-04 11:00:00,369.73,372.16,368.11,371.22,31866.0,355.9026,358.2417,354.3432,357.3369,31866.0
2022-02-04 11:30:00,371.32,375.16,371.05,374.27,36055.0,357.4332,361.1295,357.1733,360.2728,36055.0
2022-02-04 12:00:00,373.96,375.62,372.54,375.07,24659.0,359.9744,361.5723,358.6075,361.0429,24659.0
2022-02-04 12:30:00,375.82,376.22,373.69,375.29,16264.0,361.7649,362.1499,359.7145,361.2547,16264.0
2022-02-04 13:00:00,375.6,378.85,375.6,377.47,18936.0,361.5531,364.6815,361.5531,363.3532,18936.0
2022-02-04 13:30:00,377.52,378.07,376.35,377.77,22686.0,363.4013,363.9307,362.275,363.6419,22686.0
2022-02-04 14:00:00,377.78,378.17,376.13,377.61,38885.0,363.6516,364.027,362.0633,363.4879,38885.0
2022-02-04 14:30:00,377.6,378.59,376.76,378.04,34261.0,363.4783,364.4313,362.6697,363.9018,34261.0
2022-02-04 15:00:00,378.2,380.61,378.2,378.8,42917.0,364.0559,366.3757,364.0559,364.6334,42917.0
2022-02-04 15:30:00,378.77,379.96,375.89,377.69,129047.0,364.6045,365.75,361.8322,363.5649,129047.0
2022-02-07 09:30:00,378.49,381.11,376.08,379.72,53115.0,364.335,366.857,362.0151,365.519,53115.0
2022-02-07 10:00:00,379.49,380.27,376.33,377.37,15528.0,365.2976,366.0484,362.2558,363.2569,15528.0
2022-02-07 10:30:00,377.13,378.28,375.15,377.95,21117.0,363.0259,364.1329,361.1199,363.8152,21117.0
2022-02-07 11:00:00,377.29,378.37,375.21,377.42,21735.0,363.1799,364.2195,361.1777,363.305,21735.0
2022-02-07 11:30:00,377.22,378.3,375.11,376.66,32772.0,363.1125,364.1521,361.0814,362.5735,32772.0
2022-02-07 12:00:00,376.48,377.49,375.33,376.93,21568.0,362.4002,363.3724,361.2932,362.8334,21568.0
2022-02-07 12:30:00,376.21,378.4,375.59,377.99,12047.0,362.1403,364.2484,361.5435,363.8537,12047.0
2022-02-07 13:00:00,378.21,379.3,377.87,378.98,22390.0,364.0655,365.1147,363.7382,364.8067,22390.0
2022-02-07 13:30:00,379.29,379.79,377.49,379.1,18317.0,365.1051,365.5864,363.3724,364.9222,18317.0
2022-02-07 14:00:00,378.67,379.06,377.13,378.35,19041.0,364.5083,364.8837,363.0259,364.2002,19041.0
2022-02-07 14:30:00,379.34,381.11,378.98,380.4,16851.0,365.1532,366.857,364.8067,366.1736,16851.0
2022-02-07 15:00:00,379.91,381.57,378.15,378.55,24254.0,365.7019,367.2998,364.0077,364.3928,24254.0
2022-02-07 15:30:00,378.64,379.31,374.11,375.6,70122.0,364.4794,365.1243,360.1188,361.5531,70122.0
2022-02-08 09:30:00,375.17,379.88,374.62,374.97,30830.0,361.1392,365.673,360.6097,360.9467,30830.0
2022-02-08 10:00:00,374.55,376.33,373.22,374.77,33555.0,360.5424,362.2558,359.2621,360.7541,33555.0
2022-02-08 10:30:00,374.31,378.11,372.92,377.51,38819.0,360.3113,363.9692,358.9733,363.3917,38819.0
2022-02-08 11:00:00,377.5,380.77,377.5,379.3,39099.0,363.382,366.5297,363.382,365.1147,39099.0
2022-02-08 11:30:00,379.47,380.71,379.47,380.34,20840.0,365.2784,366.472,365.2784,366.1158,20840.0
2022-02-08 12:00:00,380.57,381.0,378.59,379.5,15331.0,366.3372,366.7511,364.4313,365.3072,15331.0
2022-02-08 12:30:00,379.41,381.71,379.4,381.21,18242.0,365.2206,367.4346,365.211,366.9533,18242.0
2022-02-08 13:00:00,380.99,380.99,379.15,380.23,19782.0,366.7415,366.7415,364.9703,366.0099,19782.0
2022-02-08 13:30:00,380.99,381.52,379.36,379.76,26489.0,366.7415,367.2517,365.1725,365.5575,26489.0
2022-02-08 14:00:00,379.93,381.9,379.46,379.46,19147.0,365.7212,367.6175,365.2687,365.2687,19147.0
2022-02-08 14:30:00,379.35,382.7,379.35,382.39,42090.0,365.1628,368.3876,365.1628,368.0892,42090.0
2022-02-08 15:00:00,382.11,384.35,380.41,383.58,36012.0,367.8196,369.9759,366.1832,369.2347,36012.0
2022-02-08 15:30:00,383.75,386.34,383.18,385.22,136282.0,369.3983,371.8914,368.8496,370.8133,136282.0
2022-02-09 09:30:00,392.19,395.78,390.74,391.45,77612.0,377.5227,380.9784,376.1269,376.8103,77612.0
2022-02-09 10:00:00,391.46,393.36,390.0,393.36,17479.0,376.82,378.6489,375.4146,378.6489,17479.0
2022-02-09 10:30:00,393.23,396.86,393.1,396.81,27532.0,378.5238,382.018,378.3986,381.9699,27532.0
2022-02-09 11:00:00,396.86,398.58,395.76,397.81,37410.0,382.018,383.6737,380.9591,382.9325,37410.0
2022-02-09 11:30:00,397.87,398.2,396.38,396.69,41994.0,382.9902,383.3079,381.556,381.8544,41994.0
2022-02-09 12:00:00,397.09,398.7,396.41,398.05,44495.0,382.2394,383.7892,381.5848,383.1635,44495.0
2022-02-09 12:30:00,398.23,398.72,397.02,397.53,21185.0,383.3368,383.8084,382.172,382.6629,21185.0
2022-02-09 13:00:00,397.28,398.23,397.0,397.62,28031.0,382.4223,383.3368,382.1528,382.7496,28031.0
2022-02-09 13:30:00,397.51,398.44,397.19,398.09,36435.0,382.6437,383.5389,382.3357,383.202,36435.0
2022-02-09 14:00:00,398.38,399.89,398.11,399.53,26684.0,383.4812,384.9347,383.2213,384.5881,26684.0
2022-02-09 14:30:00,399.4,399.68,397.63,397.77,43213.0,384.463,384.7325,382.7592,382.894,43213.0
2022-02-09 15:00:00,397.86,399.74,396.6,399.54,59255.0,382.9806,384.7903,381.7677,384.5978,59255.0
2022-02-09 15:30:00,399.2,401.22,398.77,400.43,176210.0,384.2705,386.2149,383.8566,385.4545,176210.0
2022-02-10 09:30:00,390.45,397.67,388.2,396.68,46875.0,375.8477,382.7977,373.6819,381.8447,46875.0
2022-02-10 10:00:00,396.99,401.56,396.03,400.97,40533.0,382.1431,386.5422,381.219,385.9743,40533.0
2022-02-10 10:30:00,401.52,405.24,400.21,401.17,35338.0,386.5037,390.0846,385.2427,386.1668,35338.0
2022-02-10 11:00:00,401.46,403.85,400.16,401.79,37083.0,386.446,388.7466,385.1946,386.7636,37083.0
2022-02-10 11:30:00,401.72,405.78,399.88,405.18,45625.0,386.6962,390.6044,384.9251,390.0268,45625.0
2022-02-10 12:00:00,405.05,405.16,402.54,402.91,31214.0,389.9017,390.0076,387.4856,387.8417,31214.0
2022-02-10 12:30:00,402.94,404.17,397.6,401.65,27843.0,387.8706,389.0546,382.7303,386.6289,27843.0
2022-02-10 13:00:00,401.04,402.55,397.49,398.09,23470.0,386.0417,387.4952,382.6244,383.202,23470.0
2022-02-10 13:30:00,398.08,398.08,395.2,398.08,35880.0,383.1924,383.1924,380.4201,383.1924,35880.0
2022-02-10 14:00:00,397.66,398.37,392.5,394.35,44065.0,382.7881,383.4715,377.8211,379.6019,44065.0
2022-02-10 14:30:00,394.36,395.81,392.05,392.81,30751.0,379.6115,381.0073,377.3879,378.1195,30751.0
2022-02-10 15:00:00,392.98,394.4,391.44,392.7,53863.0,378.2831,379.65,376.8007,378.0136,53863.0
2022-02-10 15:30:00,392.3,392.3,387.3,389.71,183798.0,377.6285,377.6285,372.8155,375.1354,183798.0
2022-02-11 09:30:00,391.14,393.52,386.5,387.62,38688.0,377.5826,379.8801,373.1035,374.1846,38688.0
2022-02-11 10:00:00,388.0,391.55,387.09,391.44,26502.0,374.5515,377.9784,373.673,377.8722,26502.0
2022-02-11 10:30:00,392.1,393.9,388.37,388.76,33269.0,378.5094,380.247,374.9086,375.2851,33269.0
2022-02-11 11:00:00,388.84,391.54,386.21,387.48,33167.0,375.3623,377.9688,372.8235,374.0495,33167.0
2022-02-11 11:30:00,387.92,388.87,386.35,387.93,31322.0,374.4742,375.3913,372.9587,374.4839,31322.0
2022-02-11 12:00:00,387.64,389.23,386.96,388.25,23631.0,374.2039,375.7388,373.5475,374.7928,23631.0
2022-02-11 12:30:00,388.07,389.5,385.22,385.22,22139.0,374.619,375.9995,371.8678,371.8678,22139.0
2022-02-11 13:00:00,385.03,385.98,383.87,383.87,26606.0,371.6844,372.6015,370.5646,370.5646,26606.0
2022-02-11 13:30:00,383.87,383.87,378.56,379.05,44289.0,370.5646,370.5646,365.4387,365.9117,44289.0
2022-02-11 14:00:00,379.02,379.4,371.63,372.27,107776.0,365.8827,366.2495,358.7489,359.3667,107776.0
2022-02-11 14:30:00,372.27,373.44,367.85,369.13,93580.0,359.3667,360.4961,355.0999,356.3355,93580.0
2022-02-11 15:00:00,369.64,372.23,366.73,368.71,85679.0,356.8278,359.3281,354.0187,355.9301,85679.0
2022-02-11 15:30:00,368.45,371.77,365.08,368.91,220642.0,355.6791,358.884,352.4259,356.1231,220642.0
2022-02-14 09:30:00,370.73,377.94,368.25,373.41,59362.0,357.8801,364.8402,355.486,360.4672,59362.0
2022-02-14 10:00:00,373.69,374.81,369.78,370.18,44745.0,360.7375,361.8186,356.963,357.3491,44745.0
2022-02-14 10:30:00,369.84,370.23,367.14,367.33,41386.0,357.0209,357.3974,354.4145,354.5979,41386.0
2022-02-14 11:00:00,367.49,370.98,366.07,370.25,38934.0,354.7524,358.1214,353.3816,357.4167,38934.0
2022-02-14 11:30:00,370.0,371.02,367.77,368.87,34832.0,357.1754,358.16,355.0227,356.0845,34832.0
2022-02-14 12:00:00,368.81,370.04,367.97,370.04,31893.0,356.0266,357.214,355.2157,357.214,31893.0
2022-02-14 12:30:00,370.88,371.7,369.59,369.73,15456.0,358.0249,358.8164,356.7796,356.9147,15456.0
2022-02-14 13:00:00,369.83,370.09,366.83,367.15,15517.0,357.0113,357.2622,354.1152,354.4241,15517.0
2022-02-14 13:30:00,366.86,367.16,361.35,361.57,56794.0,354.1442,354.4338,348.8252,349.0376,56794.0
2022-02-14 14:00:00,361.38,363.53,359.32,362.18,64051.0,348.8541,350.9296,346.8655,349.6264,64051.0
2022-02-14 14:30:00,362.21,365.28,361.74,364.5,31112.0,349.6554,352.619,349.2017,351.866,31112.0
2022-02-14 15:00:00,364.62,365.03,362.67,364.58,29645.0,351.9818,352.3776,350.0994,351.9432,29645.0
2022-02-14 15:30:00,364.66,366.96,362.78,365.16,136963.0,352.0205,354.2407,350.2056,352.5031,136963.0
2022-02-15 09:30:00,373.12,379.98,372.61,379.13,70410.0,360.1872,366.8094,359.6949,365.9889,70410.0
2022-02-15 10:00:00,379.22,380.94,376.08,378.84,39378.0,366.0758,367.7362,363.0446,365.709,39378.0
2022-02-15 10:30:00,378.84,381.78,378.41,380.21,47021.0,365.709,368.5471,365.2939,367.0315,47021.0
2022-02-15 11:00:00,380.55,382.62,380.4,381.37,42408.0,367.3597,369.3579,367.2149,368.1513,42408.0
2022-02-15 11:30:00,381.59,383.32,381.36,382.97,28984.0,368.3636,370.0337,368.1416,369.6958,28984.0
2022-02-15 12:00:00,383.25,383.79,380.6,381.37,30249.0,369.9661,370.4874,367.408,368.1513,30249.0
2022-02-15 12:30:00,381.2,382.1,379.92,380.78,21609.0,367.9872,368.856,366.7515,367.5817,21609.0
2022-02-15 13:00:00,380.75,383.69,380.61,383.54,25741.0,367.5528,370.3909,367.4176,370.2461,25741.0
2022-02-15 13:30:00,383.43,385.09,383.38,385.0,27129.0,370.1399,371.7423,370.0916,371.6554,27129.0
2022-02-15 14:00:00,385.14,386.23,383.83,385.29,27958.0,371.7906,372.8428,370.526,371.9354,27958.0
2022-02-15 14:30:00,385.36,386.29,384.55,385.98,34204.0,372.003,372.9007,371.221,372.6015,34204.0
2022-02-15 15:00:00,386.31,389.31,385.91,388.4,56545.0,372.92,375.8161,372.5339,374.9376,56545.0
2022-02-15 15:30:00,388.48,388.7,385.24,387.77,198237.0,375.0148,375.2272,371.8871,374.3294,198237.0
2022-02-16 09:30:00,381.95,384.25,379.35,380.75,32792.0,368.7112,370.9314,366.2013,367.5528,32792.0
2022-02-16 10:00:00,381.14,382.06,378.29,382.06,39144.0,367.9292,368.8174,365.178,368.8174,39144.0
2022-02-16 10:30:00,381.79,383.01,380.38,380.87,27033.0,368.5567,369.7344,367.1956,367.6686,27033.0
2022-02-16 11:00:00,380.67,382.55,380.19,380.79,17977.0,367.4755,369.2904,367.0122,367.5914,17977.0
2022-02-16 11:30:00,380.55,380.63,378.86,379.31,13621.0,367.3597,367.4369,365.7283,366.1627,13621.0
2022-02-16 12:00:00,379.65,381.01,379.35,380.6,13642.0,366.4909,367.8037,366.2013,367.408,13642.0
2022-02-16 12:30:00,380.47,380.47,378.14,378.15,10743.0,367.2825,367.2825,365.0332,365.0429,10743.0
2022-02-16 13:00:00,378.07,379.24,377.5,379.04,9267.0,364.9656,366.0951,364.4154,365.902,9267.0
2022-02-16 13:30:00,379.05,379.38,377.8,378.4,11103.0,365.9117,366.2302,364.705,365.2842,11103.0
2022-02-16 14:00:00,378.77,384.84,377.83,384.36,32841.0,365.6414,371.501,364.734,371.0376,32841.0
2022-02-16 14:30:00,384.87,386.73,383.81,385.43,31873.0,371.53,373.3255,370.5067,372.0705,31873.0
2022-02-16 15:00:00,385.52,387.05,385.25,386.14,23742.0,372.1574,373.6344,371.8968,372.7559,23742.0
2022-02-16 15:30:00,386.85,387.52,385.04,385.27,67429.0,373.4413,374.0881,371.6941,371.9161,67429.0
2022-02-17 09:30:00,378.9,381.33,374.54,377.16,80125.0,365.7669,368.1127,361.558,364.0872,80125.0
2022-02-17 10:00:00,377.5,378.6,374.51,374.56,46228.0,364.4154,365.4773,361.529,361.5773,46228.0
2022-02-17 10:30:00,374.19,375.79,371.71,373.89,65138.0,361.2201,362.7647,358.8261,360.9305,65138.0
2022-02-17 11:00:00,374.25,378.5,373.71,377.22,57419.0,361.2781,365.3807,360.7568,364.1451,57419.0
2022-02-17 11:30:00,377.26,378.24,375.99,376.11,31829.0,364.1837,365.1298,362.9577,363.0736,31829.0
2022-02-17 12:00:00,376.31,377.07,374.02,375.13,27672.0,363.2667,364.0003,361.056,362.1276,27672.0
2022-02-17 12:30:00,374.7,375.57,373.7,374.0,44167.0,361.7125,362.5523,360.7471,361.0367,44167.0
2022-02-17 13:00:00,373.98,374.44,371.92,372.51,25267.0,361.0174,361.4615,359.0288,359.5984,25267.0
2022-02-17 13:30:00,372.17,373.9,372.04,373.82,24929.0,359.2702,360.9402,359.1447,360.863,24929.0
2022-02-17 14:00:00,373.73,373.75,372.67,373.33,29333.0,360.7761,360.7954,359.7528,360.3899,29333.0
2022-02-17 14:30:00,373.39,373.59,371.37,371.73,51006.0,360.4479,360.6409,358.4979,358.8454,51006.0
2022-02-17 15:00:00,371.55,371.55,367.71,368.41,88680.0,358.6716,358.6716,354.9647,355.6405,88680.0
2022-02-17 15:30:00,368.57,369.22,365.06,365.85,256780.0,355.7949,356.4224,352.4066,353.1692,256780.0
2022-02-18 09:30:00,369.19,370.0,364.06,367.93,58352.0,356.3934,357.1754,351.4413,355.1771,58352.0
2022-02-18 10:00:00,367.56,367.88,363.31,363.31,24006.0,354.8199,355.1288,350.7172,350.7172,24006.0
2022-02-18 10:30:00,363.19,363.19,359.78,360.36,48475.0,350.6014,350.6014,347.3096,347.8695,48475.0
2022-02-18 11:00:00,360.12,361.22,357.89,359.63,45612.0,347.6378,348.6997,345.4851,347.1648,45612.0
2022-02-18 11:30:00,359.55,361.47,357.12,357.45,41705.0,347.0876,348.941,344.7418,345.0604,41705.0
2022-02-18 12:00:00,357.47,360.24,356.5,358.14,40294.0,345.0797,347.7537,344.1433,345.7264,40294.0
2022-02-18 12:30:00,357.64,358.74,354.89,355.09,55661.0,345.2438,346.3056,342.5891,342.7822,55661.0
2022-02-18 13:00:00,355.21,355.76,353.25,353.88,44475.0,342.898,343.4289,341.0059,341.6141,44475.0
2022-02-18 13:30:00,353.87,356.74,353.65,356.22,33549.0,341.6044,344.375,341.3921,343.873,33549.0
2022-02-18 14:00:00,356.19,360.13,355.24,359.54,37134.0,343.844,347.6475,342.927,347.0779,37134.0
2022-02-18 14:30:00,359.55,362.4,359.25,361.98,63507.0,347.0876,349.8388,346.798,349.4333,63507.0
2022-02-18 15:00:00,362.41,363.6,359.6,359.99,55389.0,349.8484,350.9972,347.1358,347.5123,55389.0
2022-02-18 15:30:00,359.35,360.73,357.81,358.3,120090.0,346.8945,348.2267,345.4079,345.8809,120090.0
2022-02-22 09:30:00,353.75,365.32,353.75,361.6,87249.0,341.4886,352.6576,341.4886,349.0665,87249.0
2022-02-22 10:00:00,361.59,364.29,360.43,364.29,49819.0,349.0569,351.6633,347.9371,351.6633,49819.0
2022-02-22 10:30:00,364.2,364.2,358.4,358.65,27911.0,351.5764,351.5764,345.9774,346.2188,27911.0
2022-02-22 11:00:00,358.61,359.0,356.0,357.7,35992.0,346.1802,346.5566,343.6606,345.3017,35992.0
2022-02-22 11:30:00,357.73,358.52,353.74,354.5,41155.0,345.3307,346.0933,341.479,342.2126,41155.0
2022-02-22 12:00:00,354.3,355.76,353.85,354.23,21513.0,342.0195,343.4289,341.5851,341.952,21513.0
2022-02-22 12:30:00,353.9,354.4,352.01,352.71,28853.0,341.6334,342.1161,339.8089,340.4847,28853.0
2022-02-22 13:00:00,352.86,353.4,350.73,351.91,42138.0,340.6295,341.1507,338.5733,339.7124,42138.0
2022-02-22 13:30:00,352.13,353.2,350.09,350.75,43528.0,339.9248,340.9577,337.9555,338.5926,43528.0
2022-02-22 14:00:00,350.75,352.11,348.61,351.71,50376.0,338.5926,339.9055,336.5268,339.5193,50376.0
2022-02-22 14:30:00,351.34,358.54,351.31,357.76,44341.0,339.1621,346.1126,339.1332,345.3596,44341.0
2022-02-22 15:00:00,357.99,361.43,357.85,360.15,49432.0,345.5816,348.9024,345.4465,347.6668,49432.0
2022-02-22 15:30:00,359.9,360.36,353.95,355.98,128834.0,347.4254,347.8695,341.6817,343.6413,128834.0
2022-02-23 09:30:00,359.33,364.23,359.17,359.67,44662.0,346.8752,351.6054,346.7207,347.2034,44662.0
2022-02-23 10:00:00,359.77,359.77,355.14,355.39,45982.0,347.2999,347.2999,342.8304,343.0718,45982.0
2022-02-23 10:30:00,355.1,357.41,354.14,354.95,30652.0,342.7918,345.0217,341.8651,342.647,30652.0
2022-02-23 11:00:00,354.66,355.09,351.75,352.79,20997.0,342.3671,342.7822,339.5579,340.5619,20997.0
2022-02-23 11:30:00,352.99,354.59,352.51,353.6,52193.0,340.755,342.2995,340.2916,341.3438,52193.0
2022-02-23 12:00:00,353.55,356.98,353.16,356.98,37285.0,341.2955,344.6067,340.9191,344.6067,37285.0
2022-02-23 12:30:00,357.03,357.03,353.18,353.59,18605.0,344.6549,344.6549,340.9384,341.3342,18605.0
2022-02-23 13:00:00,353.18,353.52,350.37,350.37,18244.0,340.9384,341.2666,338.2258,338.2258,18244.0
2022-02-23 13:30:00,350.42,352.68,349.6,350.61,21224.0,338.274,340.4557,337.4825,338.4574,21224.0
2022-02-23 14:00:00,350.57,351.58,349.24,349.24,19812.0,338.4188,339.3938,337.1349,337.1349,19812.0
2022-02-23 14:30:00,349.96,349.97,348.04,348.8,27109.0,337.83,337.8396,335.9765,336.7102,27109.0
2022-02-23 15:00:00,348.87,349.26,344.29,345.4,56662.0,336.7778,337.1542,332.3565,333.428,56662.0
2022-02-23 15:30:00,345.43,345.48,342.2,343.63,183588.0,333.457,333.5053,330.3389,331.7194,183588.0
2022-02-24 09:30:00,331.7,340.29,329.26,338.36,151618.0,320.2029,328.4951,317.8475,326.632,151618.0
2022-02-24 10:00:00,338.5,343.96,335.3,340.19,58396.0,326.7672,332.0379,323.6781,328.3986,58396.0
2022-02-24 10:30:00,339.6,342.41,336.47,340.63,42314.0,327.8291,330.5417,324.8076,328.8234,42314.0
2022-02-24 11:00:00,340.54,344.8,339.85,340.84,37401.0,328.7365,332.8488,328.0704,329.0261,37401.0
2022-02-24 11:30:00,341.3,344.75,339.31,344.35,24961.0,329.4701,332.8006,327.5491,332.4144,24961.0
2022-02-24 12:00:00,344.8,345.1,339.13,340.43,21417.0,332.8488,333.1384,327.3754,328.6303,21417.0
2022-02-24 12:30:00,340.67,344.17,339.36,340.74,33057.0,328.862,332.2407,327.5974,328.9296,33057.0
2022-02-24 13:00:00,340.65,343.06,340.14,340.7,12008.0,328.8427,331.1691,328.3503,328.8909,12008.0
2022-02-24 13:30:00,340.35,347.64,340.34,344.52,20929.0,328.5531,335.5904,328.5434,332.5785,20929.0
2022-02-24 14:00:00,344.67,348.58,342.96,348.1,27270.0,332.7233,336.4978,331.0726,336.0344,27270.0
2022-02-24 14:30:00,347.94,352.65,347.84,352.32,47033.0,335.88,340.4267,335.7835,340.1082,47033.0
2022-02-24 15:00:00,352.22,354.42,351.45,352.73,52291.0,340.0116,342.1354,339.2683,340.504,52291.0
2022-02-24 15:30:00,352.73,358.28,352.67,358.19,167281.0,340.504,345.8616,340.446,345.7747,167281.0
2022-02-25 09:30:00,356.7,358.71,353.06,353.32,35075.0,344.3364,346.2767,340.8225,341.0735,35075.0
2022-02-25 10:00:00,353.36,354.61,350.85,354.2,65361.0,341.1121,342.3188,338.6891,341.923,65361.0
2022-02-25 10:30:00,354.12,358.35,352.42,357.23,51409.0,341.8458,345.9292,340.2047,344.848,51409.0
2022-02-25 11:00:00,357.52,358.0,355.68,356.87,55668.0,345.1279,345.5913,343.3517,344.5005,55668.0
2022-02-25 11:30:00,356.88,358.42,355.1,358.42,40822.0,344.5101,345.9967,342.7918,345.9967,40822.0
2022-02-25 12:00:00,358.49,359.0,356.93,358.33,45266.0,346.0643,346.5566,344.5584,345.9099,45266.0
2022-02-25 12:30:00,358.87,359.87,356.44,357.59,28260.0,346.4311,347.3965,344.0854,345.1955,28260.0
2022-02-25 13:00:00,357.85,358.64,355.85,357.51,22045.0,345.4465,346.2091,343.5158,345.1183,22045.0
2022-02-25 13:30:00,357.81,358.81,355.95,356.75,30306.0,345.4079,346.3732,343.6124,344.3846,30306.0
2022-02-25 14:00:00,356.75,357.44,354.14,355.85,34542.0,344.3846,345.0507,341.8651,343.5158,34542.0
2022-02-25 14:30:00,356.05,356.68,352.66,354.61,66428.0,343.7089,344.3171,340.4364,342.3188,66428.0
2022-02-25 15:00:00,354.52,356.85,353.93,354.49,106681.0,342.2319,344.4812,341.6624,342.203,106681.0
2022-02-25 15:30:00,354.5,357.92,354.39,357.56,223212.0,342.2126,345.5141,342.1064,345.1665,223212.0
2022-02-28 09:30:00,353.42,356.47,350.59,355.12,59880.0,341.17,344.1143,338.4381,342.8111,59880.0
2022-02-28 10:00:00,355.3,355.64,350.67,353.14,46174.0,342.9849,343.3131,338.5154,340.8998,46174.0
2022-02-28 10:30:00,352.94,355.87,352.86,354.95,42884.0,340.7067,343.5351,340.6295,342.647,42884.0
2022-02-28 11:00:00,354.97,355.09,353.19,353.94,60057.0,342.6663,342.7822,340.948,341.672,60057.0
2022-02-28 11:30:00,354.21,354.9,352.87,353.19,43048.0,341.9327,342.5987,340.6391,340.948,43048.0
2022-02-28 12:00:00,353.45,353.8,347.93,348.62,39862.0,341.199,341.5369,335.8703,336.5364,39862.0
2022-02-28 12:30:00,348.52,349.25,344.91,346.26,45629.0,336.4399,337.1446,332.955,334.2582,45629.0
2022-02-28 13:00:00,346.26,348.8,345.65,346.89,38252.0,334.2582,336.7102,333.6694,334.8664,38252.0
2022-02-28 13:30:00,346.83,348.67,346.35,347.18,57646.0,334.8085,336.5847,334.3451,335.1463,57646.0
2022-02-28 14:00:00,347.13,347.13,342.78,343.42,47264.0,335.0981,335.0981,330.8988,331.5167,47264.0
2022-02-28 14:30:00,343.55,345.1,342.41,343.99,49515.0,331.6422,333.1384,330.5417,332.0669,49515.0
2022-02-28 15:00:00,343.76,344.25,341.15,343.34,70244.0,331.8449,332.3179,329.3253,331.4394,70244.0
2022-02-28 15:30:00,343.38,348.99,341.13,348.84,277181.0,331.478,336.8936,329.306,336.7488,277181.0
2022-03-01 09:30:00,346.58,349.35,345.08,346.82,48807.0,334.5671,337.2411,333.1191,334.7988,48807.0
2022-03-01 10:00:00,346.96,348.49,344.33,347.35,37540.0,334.934,336.4109,332.3951,335.3104,37540.0
2022-03-01 10:30:00,347.27,347.91,344.82,346.12,49133.0,335.2332,335.851,332.8681,334.1231,49133.0
2022-03-01 11:00:00,346.29,347.4,344.83,345.0,30616.0,334.2872,335.3587,332.8778,333.0419,30616.0
2022-03-01 11:30:00,345.15,345.16,340.43,340.91,31960.0,333.1867,333.1963,328.6303,329.0937,31960.0
2022-03-01 12:00:00,340.91,341.43,339.04,340.15,35489.0,329.0937,329.5956,327.2885,328.36,35489.0
2022-03-01 12:30:00,339.78,341.32,338.51,340.94,30877.0,328.0028,329.4894,326.7768,329.1226,30877.0
2022-03-01 13:00:00,340.67,340.8,336.58,336.65,38227.0,328.862,328.9875,324.9137,324.9813,38227.0
2022-03-01 13:30:00,336.76,338.92,336.76,338.41,49402.0,325.0875,327.1726,325.0875,326.6803,49402.0
2022-03-01 14:00:00,338.52,338.93,336.44,338.34,29191.0,326.7865,327.1823,324.7786,326.6127,29191.0
2022-03-01 14:30:00,338.44,340.02,335.95,336.17,30362.0,326.7093,328.2345,324.3056,324.518,30362.0
2022-03-01 15:00:00,335.91,339.43,335.72,335.72,49574.0,324.267,327.665,324.0835,324.0835,49574.0
2022-03-01 15:30:00,335.33,337.28,333.15,336.91,148372.0,323.7071,325.5895,321.6026,325.2323,148372.0
2022-03-02 09:30:00,342.31,344.43,339.44,341.84,99116.0,330.4451,332.4917,327.6746,329.9914,99116.0
2022-03-02 10:00:00,341.75,342.89,337.27,342.32,36614.0,329.9045,331.005,325.5798,330.4548,36614.0
2022-03-02 10:30:00,343.0,343.1,338.43,339.52,60208.0,331.1112,331.2078,326.6996,327.7518,60208.0
2022-03-02 11:00:00,339.19,344.1,339.1,343.67,46089.0,327.4333,332.1731,327.3464,331.758,46089.0
2022-03-02 11:30:00,343.5,345.97,343.5,345.31,36356.0,331.5939,333.9783,331.5939,333.3411,36356.0
2022-03-02 12:00:00,345.41,346.34,344.63,345.01,22950.0,333.4377,334.3354,332.6847,333.0515,22950.0
2022-03-02 12:30:00,345.22,346.25,344.48,346.19,16204.0,333.2543,334.2486,332.5399,334.1906,16204.0
2022-03-02 13:00:00,346.37,347.98,346.08,346.64,37389.0,334.3644,335.9186,334.0845,334.625,37389.0
2022-03-02 13:30:00,346.76,347.66,345.35,346.37,16153.0,334.7409,335.6097,333.3798,334.3644,16153.0
2022-03-02 14:00:00,346.29,348.0,346.02,347.0,23734.0,334.2872,335.9379,334.0265,334.9726,23734.0
2022-03-02 14:30:00,346.8,347.29,345.29,345.54,28520.0,334.7795,335.2525,333.3218,333.5632,28520.0
2022-03-02 15:00:00,345.77,347.09,345.03,346.13,24726.0,333.7852,335.0595,333.0709,334.1327,24726.0
2022-03-02 15:30:00,346.19,347.22,345.62,346.04,126172.0,334.1906,335.1849,333.6404,334.0458,126172.0
2022-03-03 09:30:00,348.49,349.58,342.15,345.24,38465.0,336.4109,337.4631,330.2907,333.2736,38465.0
2022-03-03 10:00:00,345.53,347.07,340.7,341.02,20510.0,333.5535,335.0401,328.8909,329.1998,20510.0
2022-03-03 10:30:00,340.68,341.66,338.32,338.72,28068.0,328.8716,329.8177,326.5934,326.9796,28068.0
2022-03-03 11:00:00,338.52,342.62,338.52,342.51,30151.0,326.7865,330.7444,326.7865,330.6382,30151.0
2022-03-03 11:30:00,342.28,344.74,341.99,343.59,44798.0,330.4162,332.7909,330.1362,331.6808,44798.0
2022-03-03 12:00:00,343.23,344.43,340.96,341.55,18867.0,331.3332,332.4917,329.1419,329.7115,18867.0
2022-03-03 12:30:00,341.51,346.69,341.37,345.88,27011.0,329.6729,334.6733,329.5377,333.8914,27011.0
2022-03-03 13:00:00,345.63,348.04,345.33,347.9,31068.0,333.6501,335.9765,333.3605,335.8414,31068.0
2022-03-03 13:30:00,347.84,347.84,345.88,346.76,24653.0,335.7835,335.7835,333.8914,334.7409,24653.0
2022-03-03 14:00:00,346.68,348.51,346.11,346.11,29777.0,334.6637,336.4302,334.1134,334.1134,29777.0
2022-03-03 14:30:00,346.32,346.54,343.93,344.02,10765.0,334.3161,334.5285,332.009,332.0959,10765.0
2022-03-03 15:00:00,343.93,343.93,341.56,343.63,26411.0,332.009,332.009,329.7211,331.7194,26411.0
2022-03-03 15:30:00,343.54,343.68,340.65,342.53,87660.0,331.6325,331.7676,328.8427,330.6575,87660.0
2022-03-04 09:30:00,341.0,341.0,333.94,337.26,89637.0,329.1805,329.1805,322.3652,325.5702,89637.0
2022-03-04 10:00:00,337.91,338.82,333.78,335.89,47053.0,326.1976,327.0761,322.2108,324.2477,47053.0
2022-03-04 10:30:00,335.76,338.67,334.9,335.72,39210.0,324.1222,326.9313,323.292,324.0835,39210.0
2022-03-04 11:00:00,335.42,336.6,332.52,334.8,41966.0,323.7939,324.933,320.9945,323.1954,41966.0
2022-03-04 11:30:00,334.56,336.86,333.59,334.74,23185.0,322.9638,325.184,322.0274,323.1375,23185.0
2022-03-04 12:00:00,334.96,337.48,333.1,337.23,29136.0,323.3499,325.7825,321.5544,325.5412,29136.0
2022-03-04 12:30:00,336.59,337.45,334.95,336.99,23863.0,324.9234,325.7536,323.3402,325.3095,23863.0
2022-03-04 13:00:00,337.92,338.71,333.66,333.75,23143.0,326.2073,326.9699,322.095,322.1818,23143.0
2022-03-04 13:30:00,333.69,335.07,330.95,331.05,41831.0,322.1239,323.4561,319.4789,319.5754,41831.0
2022-03-04 14:00:00,330.8,331.41,329.38,329.87,51133.0,319.3341,319.9229,317.9633,318.4363,51133.0
2022-03-04 14:30:00,329.72,330.87,327.05,327.19,52379.0,318.2915,319.4017,315.7141,315.8492,52379.0
2022-03-04 15:00:00,327.49,329.66,326.95,329.22,77819.0,316.1388,318.2336,315.6175,317.8088,77819.0
2022-03-04 15:30:00,328.87,332.33,327.84,332.22,154374.0,317.471,320.8111,316.4767,320.7049,154374.0
2022-03-07 09:30:00,334.51,337.49,328.25,328.25,58184.0,322.9155,325.7922,316.8725,316.8725,58184.0
2022-03-07 10:00:00,328.69,330.41,326.98,327.2,61937.0,317.2972,318.9576,315.6465,315.8589,61937.0
2022-03-07 10:30:00,327.03,328.05,324.15,324.23,41356.0,315.6948,316.6794,312.9146,312.9918,41356.0
2022-03-07 11:00:00,324.05,327.15,323.56,325.52,39314.0,312.818,315.8106,312.345,314.2371,39314.0
2022-03-07 11:30:00,325.52,325.64,323.43,323.81,32737.0,314.2371,314.3529,312.2195,312.5864,32737.0
2022-03-07 12:00:00,323.57,324.42,321.63,322.21,31684.0,312.3547,313.1752,310.4819,311.0418,31684.0
2022-03-07 12:30:00,322.07,323.27,319.75,320.27,61008.0,310.9067,312.0651,308.6671,309.1691,61008.0
2022-03-07 13:00:00,320.18,321.44,318.24,319.01,41205.0,309.0822,310.2985,307.2094,307.9527,41205.0
2022-03-07 13:30:00,318.89,321.73,318.62,319.32,36166.0,307.8369,310.5785,307.5763,308.252,36166.0
2022-03-07 14:00:00,319.44,321.0,317.7,319.97,32401.0,308.3678,309.8738,306.6881,308.8795,32401.0
2022-03-07 14:30:00,319.78,320.07,317.41,317.62,24242.0,308.696,308.976,306.4082,306.6109,24242.0
2022-03-07 15:00:00,317.98,318.64,316.05,317.32,58994.0,306.9584,307.5956,305.0953,306.3213,58994.0
2022-03-07 15:30:00,317.23,318.11,313.9,314.11,207442.0,306.2344,307.0839,303.0199,303.2226,207442.0
2022-03-08 09:30:00,316.37,319.75,312.28,315.43,76477.0,305.4042,308.6671,301.456,304.4968,76477.0
2022-03-08 10:00:00,314.89,316.63,311.94,312.71,52962.0,303.9755,305.6552,301.1278,301.8711,52962.0
2022-03-08 10:30:00,313.15,316.83,310.55,316.54,90140.0,302.2959,305.8483,299.786,305.5684,90140.0
2022-03-08 11:00:00,316.62,319.07,312.73,312.97,94510.0,305.6456,308.0107,301.8904,302.1221,94510.0
2022-03-08 11:30:00,312.92,315.62,310.67,314.41,53798.0,302.0738,304.6802,299.9018,303.5122,53798.0
2022-03-08 12:00:00,314.42,327.32,313.48,324.8,101592.0,303.5218,315.9747,302.6144,313.542,101592.0
2022-03-08 12:30:00,324.83,328.42,323.53,327.87,74755.0,313.571,317.0366,312.3161,316.5056,74755.0
2022-03-08 13:00:00,328.07,332.86,327.05,327.74,61789.0,316.6987,321.3227,315.7141,316.3801,61789.0
2022-03-08 13:30:00,327.47,327.97,323.45,323.65,61687.0,316.1195,316.6022,312.2388,312.4319,61687.0
2022-03-08 14:00:00,323.17,326.17,321.94,325.93,32465.0,311.9685,314.8646,310.7812,314.6329,32465.0
2022-03-08 14:30:00,326.92,328.28,324.03,326.0,32398.0,315.5886,316.9014,312.7987,314.7005,32398.0
2022-03-08 15:00:00,325.9,329.14,324.83,324.83,44066.0,314.6039,317.7316,313.571,313.571,44066.0
2022-03-08 15:30:00,325.16,326.0,321.34,321.7,127474.0,313.8896,314.7005,310.202,310.5495,127474.0
2022-03-09 09:30:00,331.11,337.0,330.97,335.99,79061.0,319.6333,325.3192,319.4982,324.3442,79061.0
2022-03-09 10:00:00,336.21,337.63,333.65,335.6,65207.0,324.5566,325.9273,322.0853,323.9677,65207.0
2022-03-09 10:30:00,335.41,336.54,335.14,336.13,51351.0,323.7843,324.8751,323.5237,324.4793,51351.0
2022-03-09 11:00:00,336.16,336.31,333.56,335.06,32942.0,324.5083,324.6531,321.9984,323.4464,32942.0
2022-03-09 11:30:00,335.02,337.68,334.32,337.46,38192.0,323.4078,325.9756,322.7321,325.7632,38192.0
2022-03-09 12:00:00,337.34,338.23,336.74,337.84,38060.0,325.6474,326.5066,325.0682,326.1301,38060.0
2022-03-09 12:30:00,337.84,341.33,337.84,339.56,37829.0,326.1301,329.4991,326.1301,327.7905,37829.0
2022-03-09 13:00:00,339.31,341.6,338.51,341.05,33037.0,327.5491,329.7597,326.7768,329.2288,33037.0
2022-03-09 13:30:00,341.17,341.25,338.25,339.88,30826.0,329.3446,329.4219,326.5259,328.0994,30826.0
2022-03-09 14:00:00,340.03,341.22,338.95,339.42,38320.0,328.2442,329.3929,327.2016,327.6553,38320.0
2022-03-09 14:30:00,339.35,340.26,338.9,339.68,27624.0,327.5877,328.4662,327.1533,327.9063,27624.0
2022-03-09 15:00:00,339.88,341.87,339.64,341.49,56665.0,328.0994,330.0204,327.8677,329.6536,56665.0
2022-03-09 15:30:00,341.76,341.99,338.52,339.74,183846.0,329.9142,330.1362,326.7865,327.9642,183846.0
2022-03-10 09:30:00,330.37,334.42,326.83,330.98,61684.0,318.919,322.8286,315.5017,319.5078,61684.0
2022-03-10 10:00:00,330.24,332.0,326.64,326.64,48054.0,318.7935,320.4925,315.3183,315.3183,48054.0
2022-03-10 10:30:00,327.15,327.15,323.53,323.88,29970.0,315.8106,315.8106,312.3161,312.6539,29970.0
2022-03-10 11:00:00,323.8,327.19,322.73,326.33,85979.0,312.5767,315.8492,311.5438,315.019,85979.0
2022-03-10 11:30:00,326.07,327.07,325.08,327.07,47515.0,314.768,315.7334,313.8123,315.7334,47515.0
2022-03-10 12:00:00,326.89,329.15,326.45,328.7,16572.0,315.5596,317.7413,315.1349,317.3069,16572.0
2022-03-10 12:30:00,328.5,328.71,326.15,326.41,19706.0,317.1138,317.3165,314.8453,315.0962,19706.0
2022-03-10 13:00:00,326.61,327.82,325.55,326.42,70888.0,315.2893,316.4574,314.2661,315.1059,70888.0
2022-03-10 13:30:00,326.72,329.76,326.27,329.41,24160.0,315.3955,318.3301,314.9611,317.9923,24160.0
2022-03-10 14:00:00,328.91,331.57,328.67,330.3,31455.0,317.5096,320.0774,317.2779,318.8514,31455.0
2022-03-10 14:30:00,330.4,331.13,329.0,330.36,55426.0,318.9479,319.6526,317.5965,318.9093,55426.0
2022-03-10 15:00:00,330.59,330.63,328.21,328.97,47108.0,319.1314,319.17,316.8339,317.5675,47108.0
2022-03-10 15:30:00,329.47,330.64,328.17,328.76,172907.0,318.0502,319.1796,316.7952,317.3648,172907.0
2022-03-11 09:30:00,336.1,338.03,332.27,333.86,46341.0,324.4504,326.3135,320.7531,322.288,46341.0
2022-03-11 10:00:00,333.39,333.45,330.92,331.56,28994.0,321.8343,321.8922,319.4499,320.0677,28994.0
2022-03-11 10:30:00,331.77,333.49,330.69,331.5,18716.0,320.2705,321.9308,319.2279,320.0098,18716.0
2022-03-11 11:00:00,331.52,331.52,327.36,327.46,29614.0,320.0291,320.0291,316.0133,316.1099,29614.0
2022-03-11 11:30:00,327.42,329.36,327.28,328.24,11754.0,316.0712,317.944,315.9361,316.8628,11754.0
2022-03-11 12:00:00,328.33,330.12,327.88,327.89,14944.0,316.9497,318.6777,316.5153,316.5249,14944.0
2022-03-11 12:30:00,327.68,328.82,327.16,328.7,10936.0,316.3222,317.4227,315.8202,317.3069,10936.0
2022-03-11 13:00:00,328.56,329.64,327.82,328.93,12580.0,317.1717,318.2143,316.4574,317.5289,12580.0
2022-03-11 13:30:00,328.79,329.82,327.52,327.67,17641.0,317.3938,318.3881,316.1678,316.3126,17641.0
2022-03-11 14:00:00,327.68,328.39,326.59,328.05,9743.0,316.3222,317.0076,315.27,316.6794,9743.0
2022-03-11 14:30:00,328.9,329.19,326.61,327.16,8789.0,317.4999,317.7799,315.2893,315.8202,8789.0
2022-03-11 15:00:00,327.99,328.17,326.14,326.15,9280.0,316.6215,316.7952,314.8356,314.8453,9280.0
2022-03-11 15:30:00,325.77,326.76,322.78,323.27,121485.0,314.4784,315.4341,311.5921,312.0651,121485.0
2022-03-14 09:30:00,324.23,326.35,321.6,324.44,125143.0,312.9918,315.0383,310.453,313.1945,125143.0
2022-03-14 10:00:00,324.44,331.14,323.54,328.86,66875.0,313.1945,319.6623,312.3257,317.4613,66875.0
2022-03-14 10:30:00,328.77,330.08,326.39,329.15,53811.0,317.3744,318.639,315.0769,317.7413,53811.0
2022-03-14 11:00:00,329.44,329.73,325.73,326.32,29788.0,318.0212,318.3012,314.4398,315.0094,29788.0
2022-03-14 11:30:00,326.15,326.68,322.75,323.87,56505.0,314.8453,315.3569,311.5631,312.6443,56505.0
2022-03-14 12:00:00,323.65,324.28,322.54,323.91,41091.0,312.4319,313.0401,311.3604,312.6829,41091.0
2022-03-14 12:30:00,323.88,324.34,320.51,321.41,30769.0,312.6539,313.098,309.4007,310.2696,30769.0
2022-03-14 13:00:00,321.11,321.75,319.77,319.77,39807.0,309.9799,310.5978,308.6864,308.6864,39807.0
2022-03-14 13:30:00,319.8,321.28,318.63,319.45,43716.0,308.7154,310.1441,307.5859,308.3775,43716.0
2022-03-14 14:00:00,319.25,320.0,318.05,318.28,23633.0,308.1844,308.9084,307.026,307.248,23633.0
2022-03-14 14:30:00,318.1,320.48,318.01,320.04,34490.0,307.0743,309.3718,306.9874,308.947,34490.0
2022-03-14 15:00:00,319.95,321.56,319.36,320.29,38382.0,308.8602,310.4144,308.2906,309.1884,38382.0
2022-03-14 15:30:00,320.09,321.5,318.96,320.0,169929.0,308.9953,310.3564,307.9045,308.9084,169929.0
2022-03-15 09:30:00,322.55,328.01,322.55,327.95,72270.0,311.37,316.6408,311.37,316.5829,72270.0
2022-03-15 10:00:00,327.32,330.11,325.61,330.11,47054.0,315.9747,318.668,314.324,318.668,47054.0
2022-03-15 10:30:00,330.25,332.58,329.05,329.92,45304.0,318.8031,321.0524,317.6447,318.4846,45304.0
2022-03-15 11:00:00,330.18,330.43,328.56,330.19,24707.0,318.7356,318.9769,317.1717,318.7452,24707.0
2022-03-15 11:30:00,330.5,332.69,329.23,330.12,32343.0,319.0445,321.1586,317.8185,318.6777,32343.0
2022-03-15 12:00:00,330.03,331.18,329.31,331.02,33671.0,318.5908,319.7009,317.8957,319.5465,33671.0
2022-03-15 12:30:00,330.99,331.0,327.72,329.64,21299.0,319.5175,319.5272,316.3608,318.2143,21299.0
2022-03-15 13:00:00,329.44,330.97,328.21,328.21,34003.0,318.0212,319.4982,316.8339,316.8339,34003.0
2022-03-15 13:30:00,328.32,329.89,328.19,329.72,18573.0,316.94,318.4556,316.8145,318.2915,18573.0
2022-03-15 14:00:00,329.44,330.18,326.92,328.29,19607.0,318.0212,318.7356,315.5886,316.9111,19607.0
2022-03-15 14:30:00,327.87,329.8,327.27,329.8,20656.0,316.5056,318.3687,315.9264,318.3687,20656.0
2022-03-15 15:00:00,329.5,333.0,329.23,332.3,79467.0,318.0791,321.4578,317.8185,320.7821,79467.0
2022-03-15 15:30:00,332.38,334.13,331.87,333.06,193488.0,320.8593,322.5487,320.367,321.5157,193488.0
2022-03-16 09:30:00,337.31,345.5,337.01,343.82,68740.0,325.6184,333.5246,325.3288,331.9028,68740.0
2022-03-16 10:00:00,344.23,348.12,342.14,348.12,47031.0,332.2986,336.0538,330.281,336.0538,47031.0
2022-03-16 10:30:00,347.88,350.44,346.91,348.42,34479.0,335.8221,338.2933,334.8857,336.3434,34479.0
2022-03-16 11:00:00,348.31,348.48,346.38,347.74,19493.0,336.2372,336.4013,334.3741,335.6869,19493.0
2022-03-16 11:30:00,347.9,348.34,346.11,346.66,23289.0,335.8414,336.2661,334.1134,334.6444,23289.0
2022-03-16 12:00:00,346.84,347.62,345.5,345.73,25713.0,334.8181,335.5711,333.5246,333.7466,25713.0
2022-03-16 12:30:00,345.67,345.86,341.63,342.71,46191.0,333.6887,333.8721,329.7887,330.8313,46191.0
2022-03-16 13:00:00,342.66,343.08,338.75,340.01,23665.0,330.783,331.1884,327.0085,328.2249,23665.0
2022-03-16 13:30:00,340.48,343.09,340.14,342.86,46278.0,328.6786,331.1981,328.3503,330.9761,46278.0
2022-03-16 14:00:00,341.8,342.6,336.01,336.16,76000.0,329.9528,330.7251,324.3635,324.5083,76000.0
2022-03-16 14:30:00,336.1,345.01,333.25,343.91,28193.0,324.4504,333.0515,321.6992,331.9897,28193.0
2022-03-16 15:00:00,344.09,348.47,343.05,348.32,54008.0,332.1634,336.3916,331.1595,336.2468,54008.0
2022-03-16 15:30:00,348.5,351.3,346.62,351.02,137812.0,336.4206,339.1235,334.6057,338.8532,137812.0
2022-03-17 09:30:00,346.47,351.83,345.02,351.83,53925.0,334.4609,339.6352,333.0612,339.6352,53925.0
2022-03-17 10:00:00,352.02,352.81,348.74,350.47,22328.0,339.8186,340.5812,336.6523,338.3223,22328.0
2022-03-17 10:30:00,350.56,351.1,348.08,349.6,33034.0,338.4092,338.9305,336.0151,337.4825,33034.0
2022-03-17 11:00:00,349.31,351.81,347.32,351.07,23397.0,337.2025,339.6159,335.2815,338.9015,23397.0
2022-03-17 11:30:00,350.78,352.08,349.04,350.56,18511.0,338.6216,339.8765,336.9419,338.4092,18511.0
2022-03-17 12:00:00,350.82,351.87,349.9,350.69,16784.0,338.6602,339.6738,337.7721,338.5347,16784.0
2022-03-17 12:30:00,350.57,351.41,350.0,350.91,15788.0,338.4188,339.2297,337.8686,338.747,15788.0
2022-03-17 13:00:00,350.85,354.05,350.44,353.76,16703.0,338.6891,341.7782,338.2933,341.4983,16703.0
2022-03-17 13:30:00,353.7,354.39,352.65,353.5,38651.0,341.4403,342.1064,340.4267,341.2473,38651.0
2022-03-17 14:00:00,353.24,353.24,350.5,350.5,17244.0,340.9963,340.9963,338.3513,338.3513,17244.0
2022-03-17 14:30:00,350.9,352.11,350.78,352.0,17561.0,338.7374,339.9055,338.6216,339.7993,17561.0
2022-03-17 15:00:00,351.78,352.14,349.45,350.5,30085.0,339.5869,339.9344,337.3377,338.3513,30085.0
2022-03-17 15:30:00,350.8,352.88,349.98,352.77,113404.0,338.6409,340.6488,337.8493,340.5426,113404.0
2022-03-18 09:30:00,350.38,351.51,346.86,350.68,163341.0,338.2354,339.3262,334.8374,338.525,163341.0
2022-03-18 10:00:00,352.13,355.57,351.68,354.23,15990.0,339.9248,343.2455,339.4904,341.952,15990.0
2022-03-18 10:30:00,354.5,356.48,351.51,356.05,32850.0,342.2126,344.124,339.3262,343.7089,32850.0
2022-03-18 11:00:00,355.91,357.39,355.53,357.28,27185.0,343.5737,345.0024,343.2069,344.8963,27185.0
2022-03-18 11:30:00,357.3,358.38,356.66,357.08,33227.0,344.9156,345.9581,344.2977,344.7032,33227.0
2022-03-18 12:00:00,356.97,357.95,356.08,357.92,18075.0,344.597,345.543,343.7378,345.5141,18075.0
2022-03-18 12:30:00,358.27,359.14,357.88,358.42,20185.0,345.8519,346.6918,345.4755,345.9967,20185.0
2022-03-18 13:00:00,358.39,359.22,357.92,359.14,15773.0,345.9678,346.769,345.5141,346.6918,15773.0
2022-03-18 13:30:00,359.08,360.15,358.82,359.56,49271.0,346.6339,347.6668,346.3829,347.0972,49271.0
2022-03-18 14:00:00,359.67,360.69,359.13,360.64,48510.0,347.2034,348.1881,346.6821,348.1398,48510.0
2022-03-18 14:30:00,360.7,361.46,359.68,361.25,37379.0,348.1977,348.9314,347.2131,348.7287,37379.0
2022-03-18 15:00:00,361.11,362.5,360.73,362.23,32125.0,348.5935,349.9353,348.2267,349.6747,32125.0
2022-03-18 15:30:00,362.19,366.42,360.55,365.23,367451.0,349.6361,353.7195,348.0529,352.5707,367451.0
2022-03-21 09:30:00,360.54,364.07,356.55,357.23,83672.0,348.0433,351.4509,344.1916,344.848,83672.0
2022-03-21 10:00:00,357.56,358.01,352.8,353.4,49122.0,345.1665,345.601,340.5715,341.1507,49122.0
2022-03-21 10:30:00,353.45,356.42,353.15,356.19,38841.0,341.199,344.0661,340.9094,343.844,38841.0
2022-03-21 11:00:00,355.67,359.32,354.94,358.9,42396.0,343.3421,346.8655,342.6374,346.4601,42396.0
2022-03-21 11:30:00,358.82,359.3,356.72,358.9,20033.0,346.3829,346.8462,344.3557,346.4601,20033.0
2022-03-21 12:00:00,358.83,358.83,356.41,357.44,14228.0,346.3925,346.3925,344.0564,345.0507,14228.0
2022-03-21 12:30:00,357.18,357.32,353.19,353.38,25422.0,344.7997,344.9349,340.948,341.1314,25422.0
2022-03-21 13:00:00,353.33,354.37,351.05,352.65,29912.0,341.0832,342.0871,338.8822,340.4267,29912.0
2022-03-21 13:30:00,352.56,353.59,351.25,352.73,49290.0,340.3399,341.3342,339.0753,340.504,49290.0
2022-03-21 14:00:00,352.71,354.5,351.37,354.41,23351.0,340.4847,342.2126,339.1911,342.1257,23351.0
2022-03-21 14:30:00,354.12,354.21,351.34,351.34,37841.0,341.8458,341.9327,339.1621,339.1621,37841.0
2022-03-21 15:00:00,351.39,353.28,350.81,352.31,51849.0,339.2104,341.0349,338.6505,340.0985,51849.0
2022-03-21 15:30:00,352.76,356.58,351.14,356.48,181930.0,340.5329,344.2205,338.9691,344.124,181930.0
2022-03-22 09:30:00,357.13,360.2,356.59,359.64,25907.0,344.7515,347.715,344.2302,347.1745,25907.0
2022-03-22 10:00:00,360.39,364.65,359.96,363.61,30029.0,347.8985,352.0108,347.4834,351.0068,30029.0
2022-03-22 10:30:00,363.61,364.54,362.67,362.95,26504.0,351.0068,351.9046,350.0994,350.3697,26504.0
2022-03-22 11:00:00,363.28,364.05,362.03,363.88,14774.0,350.6883,351.4316,349.4816,351.2675,14774.0
2022-03-22 11:30:00,363.55,363.88,361.55,361.55,13888.0,350.9489,351.2675,349.0183,349.0183,13888.0
2022-03-22 12:00:00,361.72,362.11,359.3,360.22,20841.0,349.1824,349.5588,346.8462,347.7344,20841.0
2022-03-22 12:30:00,360.18,360.84,358.97,360.44,41789.0,347.6957,348.3329,346.5277,347.9467,41789.0
2022-03-22 13:00:00,360.37,361.3,358.81,359.77,18339.0,347.8792,348.7769,346.3732,347.2999,18339.0
2022-03-22 13:30:00,359.85,360.85,359.41,360.62,18743.0,347.3772,348.3425,346.9524,348.1205,18743.0
2022-03-22 14:00:00,360.68,361.31,359.45,359.91,18529.0,348.1784,348.7866,346.991,347.4351,18529.0
2022-03-22 14:30:00,360.09,361.21,358.92,360.89,16149.0,347.6089,348.69,346.4794,348.3811,16149.0
2022-03-22 15:00:00,360.93,362.11,360.43,360.75,22509.0,348.4197,349.5588,347.9371,348.246,22509.0
2022-03-22 15:30:00,360.78,363.14,360.47,361.36,92048.0,348.2749,350.5531,347.9757,348.8348,92048.0
2022-03-23 09:30:00,360.24,360.24,351.62,351.76,84081.0,347.7537,347.7537,339.4324,339.5676,84081.0
2022-03-23 10:00:00,351.01,355.51,351.0,354.32,55000.0,338.8436,343.1876,338.8339,342.0389,55000.0
2022-03-23 10:30:00,354.34,355.69,353.67,355.63,39215.0,342.0582,343.3614,341.4114,343.3034,39215.0
2022-03-23 11:00:00,355.64,358.68,355.64,357.33,18942.0,343.3131,346.2477,343.3131,344.9445,18942.0
2022-03-23 11:30:00,357.54,358.9,356.94,358.81,10055.0,345.1472,346.4601,344.568,346.3732,10055.0
2022-03-23 12:00:00,358.92,359.68,355.97,357.61,14718.0,346.4794,347.2131,343.6317,345.2148,14718.0
2022-03-23 12:30:00,357.75,358.2,356.19,357.13,6964.0,345.35,345.7844,343.844,344.7515,6964.0
2022-03-23 13:00:00,356.49,356.89,352.98,352.98,6042.0,344.1336,344.5198,340.7453,340.7453,6042.0
2022-03-23 13:30:00,352.52,353.38,350.41,352.34,12829.0,340.3012,341.1314,338.2644,340.1275,12829.0
2022-03-23 14:00:00,352.13,352.5,349.32,349.58,16312.0,339.9248,340.2819,337.2122,337.4631,16312.0
2022-03-23 14:30:00,349.68,351.21,349.4,350.4,20980.0,337.5597,339.0366,337.2894,338.2547,20980.0
2022-03-23 15:00:00,349.75,350.98,348.27,349.72,52648.0,337.6273,338.8146,336.1986,337.5983,52648.0
2022-03-23 15:30:00,349.7,351.5,348.5,348.5,125992.0,337.579,339.3166,336.4206,336.4206,125992.0
2022-03-24 09:30:00,353.99,354.99,350.16,352.63,26311.0,341.7203,342.6856,338.023,340.4074,26311.0
2022-03-24 10:00:00,352.42,354.65,351.19,352.65,27291.0,340.2047,342.3574,339.0173,340.4267,27291.0
2022-03-24 10:30:00,351.79,354.55,351.79,353.99,30448.0,339.5965,342.2609,339.5965,341.7203,30448.0
2022-03-24 11:00:00,354.28,357.92,353.21,357.85,21924.0,342.0002,345.5141,340.9673,345.4465,21924.0
2022-03-24 11:30:00,357.98,360.16,357.22,358.23,36543.0,345.572,347.6764,344.8383,345.8133,36543.0
2022-03-24 12:00:00,358.06,359.94,356.72,358.6,25459.0,345.6492,347.4641,344.3557,346.1705,25459.0
2022-03-24 12:30:00,358.83,360.45,358.21,360.45,25586.0,346.3925,347.9564,345.794,347.9564,25586.0
2022-03-24 13:00:00,360.37,360.97,359.8,360.91,18718.0,347.8792,348.4584,347.3289,348.4004,18718.0
2022-03-24 13:30:00,361.0,362.19,360.08,361.56,20534.0,348.4873,349.6361,347.5992,349.0279,20534.0
2022-03-24 14:00:00,361.6,362.24,360.78,361.75,20796.0,349.0665,349.6843,348.2749,349.2113,20796.0
2022-03-24 14:30:00,361.86,362.55,361.03,362.36,15353.0,349.3175,349.9836,348.5163,349.8002,15353.0
2022-03-24 15:00:00,362.29,364.76,361.22,364.09,28271.0,349.7326,352.117,348.6997,351.4702,28271.0
2022-03-24 15:30:00,364.32,366.11,363.3,365.9,120615.0,351.6922,353.4202,350.7076,353.2175,120615.0
2022-03-25 09:30:00,362.43,366.26,361.91,365.56,61549.0,349.8677,353.565,349.3658,352.8893,61549.0
2022-03-25 10:00:00,365.36,367.87,364.15,365.99,36505.0,352.6962,355.1192,351.5281,353.3044,36505.0
2022-03-25 10:30:00,366.13,368.88,366.12,366.75,26259.0,353.4395,356.0942,353.4299,354.038,26259.0
2022-03-25 11:00:00,367.0,367.38,359.64,359.87,40205.0,354.2793,354.6462,347.1745,347.3965,40205.0
2022-03-25 11:30:00,359.74,361.56,359.37,360.76,44753.0,347.271,349.0279,346.9138,348.2556,44753.0
2022-03-25 12:00:00,360.8,362.7,360.39,362.2,21705.0,348.2942,350.1284,347.8985,349.6457,21705.0
2022-03-25 12:30:00,361.98,362.9,360.5,361.65,13962.0,349.4333,350.3215,348.0046,349.1148,13962.0
2022-03-25 13:00:00,361.75,363.59,361.36,362.44,12174.0,349.2113,350.9875,348.8348,349.8774,12174.0
2022-03-25 13:30:00,362.45,364.49,362.29,364.33,22293.0,349.8871,351.8563,349.7326,351.7019,22293.0
2022-03-25 14:00:00,364.44,365.62,364.29,365.25,17339.0,351.8081,352.9472,351.6633,352.59,17339.0
2022-03-25 14:30:00,365.35,366.57,365.04,365.7,22475.0,352.6865,353.8643,352.3873,353.0244,22475.0
2022-03-25 15:00:00,365.81,365.82,363.33,363.41,18374.0,353.1306,353.1402,350.7366,350.8138,18374.0
2022-03-25 15:30:00,363.24,366.98,362.11,366.72,100142.0,350.6497,354.26,349.5588,354.0091,100142.0
2022-03-28 09:30:00,368.76,374.04,368.28,370.59,81470.0,355.9783,361.0753,355.515,357.7449,81470.0
2022-03-28 10:00:00,370.88,370.89,367.9,369.2,29855.0,358.0249,358.0345,355.1482,356.4031,29855.0
2022-03-28 10:30:00,369.05,371.07,368.33,370.27,24299.0,356.2583,358.2083,355.5632,357.436,24299.0
2022-03-28 11:00:00,370.43,371.03,367.59,367.89,21560.0,357.5905,358.1697,354.8489,355.1385,21560.0
2022-03-28 11:30:00,368.29,368.44,363.84,364.83,30807.0,355.5246,355.6694,351.2289,352.1846,30807.0
2022-03-28 12:00:00,364.7,366.04,363.1,363.29,15820.0,352.0591,353.3526,350.5145,350.6979,15820.0
2022-03-28 12:30:00,363.15,365.95,363.15,365.92,12473.0,350.5628,353.2657,350.5628,353.2368,12473.0
2022-03-28 13:00:00,365.98,368.03,365.79,367.69,17700.0,353.2947,355.2736,353.1113,354.9454,17700.0
2022-03-28 13:30:00,367.87,368.74,367.65,368.62,18698.0,355.1192,355.959,354.9068,355.8432,18698.0
2022-03-28 14:00:00,368.56,368.93,367.55,368.42,15175.0,355.7853,356.1425,354.8103,355.6501,15175.0
2022-03-28 14:30:00,368.43,371.29,368.29,371.29,21002.0,355.6598,358.4207,355.5246,358.4207,21002.0
2022-03-28 15:00:00,371.25,372.98,371.07,372.81,39206.0,358.382,360.0521,358.2083,359.888,39206.0
2022-03-28 15:30:00,372.89,375.65,372.79,375.59,145471.0,359.9652,362.6295,359.8687,362.5716,145471.0
2022-03-29 09:30:00,380.47,386.93,380.0,383.04,56523.0,367.2825,373.5186,366.8288,369.7634,56523.0
2022-03-29 10:00:00,383.53,384.35,377.44,378.84,34280.0,370.2364,371.028,364.3575,365.709,34280.0
2022-03-29 10:30:00,378.88,381.41,378.07,380.92,27102.0,365.7476,368.1899,364.9656,367.7169,27102.0
2022-03-29 11:00:00,381.04,382.22,379.05,381.88,37795.0,367.8327,368.9718,365.9117,368.6436,37795.0
2022-03-29 11:30:00,381.75,383.37,381.18,382.38,15569.0,368.5181,370.0819,367.9679,369.1263,15569.0
2022-03-29 12:00:00,381.81,382.29,380.5,380.65,15878.0,368.576,369.0394,367.3114,367.4562,15878.0
2022-03-29 12:30:00,380.75,380.75,378.37,379.59,21823.0,367.5528,367.5528,365.2553,366.433,21823.0
2022-03-29 13:00:00,379.78,379.78,378.58,379.75,12750.0,366.6164,366.6164,365.458,366.5874,12750.0
2022-03-29 13:30:00,379.5,382.64,379.15,382.49,13749.0,366.3461,369.3772,366.0082,369.2324,13749.0
2022-03-29 14:00:00,382.67,383.21,382.25,383.0,9975.0,369.4062,369.9275,369.0008,369.7248,9975.0
2022-03-29 14:30:00,383.23,385.19,383.03,384.98,22291.0,369.9468,371.8389,369.7537,371.6361,22291.0
2022-03-29 15:00:00,385.12,385.75,383.91,384.84,43750.0,371.7713,372.3795,370.6032,371.501,43750.0
2022-03-29 15:30:00,384.77,384.88,382.89,384.49,112501.0,371.4334,371.5396,369.6186,371.1631,112501.0
2022-03-30 09:30:00,382.34,383.45,377.08,379.6,39894.0,369.0876,370.1592,364.01,366.4426,39894.0
2022-03-30 10:00:00,379.94,381.04,377.53,380.66,15206.0,366.7708,367.8327,364.4444,367.4659,15206.0
2022-03-30 10:30:00,380.41,380.95,377.68,377.68,23479.0,367.2245,367.7458,364.5892,364.5892,23479.0
2022-03-30 11:00:00,377.01,378.12,376.21,377.19,22332.0,363.9424,365.0139,363.1701,364.1162,22332.0
2022-03-30 11:30:00,377.25,377.86,375.32,376.33,30773.0,364.1741,364.7629,362.311,363.286,30773.0
2022-03-30 12:00:00,376.3,378.18,375.94,377.66,13773.0,363.257,365.0718,362.9095,364.5699,13773.0
2022-03-30 12:30:00,377.39,379.37,377.26,379.11,14483.0,364.3092,366.2206,364.1837,365.9696,14483.0
2022-03-30 13:00:00,379.04,379.27,377.69,378.33,19524.0,365.902,366.1241,364.5988,365.2166,19524.0
2022-03-30 13:30:00,378.57,379.05,377.42,378.54,14500.0,365.4483,365.9117,364.3382,365.4194,14500.0
2022-03-30 14:00:00,378.19,379.31,377.2,377.55,17419.0,365.0815,366.1627,364.1258,364.4637,17419.0
2022-03-30 14:30:00,377.56,378.77,376.18,376.35,14066.0,364.4733,365.6414,363.1412,363.3053,14066.0
2022-03-30 15:00:00,376.18,376.46,371.57,373.13,50492.0,363.1412,363.4115,358.6909,360.1969,50492.0
2022-03-30 15:30:00,373.16,375.3,372.87,373.82,151743.0,360.2258,362.2917,359.9459,360.863,151743.0
2022-03-31 09:30:00,374.85,376.58,371.11,374.0,32072.0,361.8573,363.5273,358.2469,361.0367,32072.0
2022-03-31 10:00:00,373.43,375.58,371.57,375.4,15589.0,360.4865,362.562,358.6909,362.3882,15589.0
2022-03-31 10:30:00,375.15,378.95,374.94,377.84,24441.0,362.1469,365.8151,361.9441,364.7436,24441.0
2022-03-31 11:00:00,377.65,377.8,374.77,375.06,21841.0,364.5602,364.705,361.78,362.06,21841.0
2022-03-31 11:30:00,375.06,376.32,373.22,374.58,16325.0,362.06,363.2763,360.2838,361.5966,16325.0
2022-03-31 12:00:00,374.66,374.75,372.05,372.48,18600.0,361.6738,361.7607,359.1543,359.5694,18600.0
2022-03-31 12:30:00,372.45,372.99,370.17,370.38,17794.0,359.5404,360.0617,357.3395,357.5422,17794.0
2022-03-31 13:00:00,370.53,371.37,369.65,371.09,14943.0,357.687,358.4979,356.8375,358.2276,14943.0
2022-03-31 13:30:00,371.04,371.54,369.97,370.18,9927.0,358.1793,358.662,357.1464,357.3491,9927.0
2022-03-31 14:00:00,370.08,370.84,368.85,370.66,33332.0,357.2526,357.9862,356.0652,357.8125,33332.0
2022-03-31 14:30:00,370.56,371.25,369.36,371.25,27191.0,357.716,358.382,356.5575,358.382,27191.0
2022-03-31 15:00:00,371.35,372.66,369.49,369.98,25203.0,358.4786,359.7432,356.683,357.1561,25203.0
2022-03-31 15:30:00,370.22,370.22,365.6,366.06,176603.0,357.3877,357.3877,352.9279,353.3719,176603.0
2022-04-01 09:30:00,369.24,370.05,364.54,365.7,41753.0,356.4417,357.2236,351.9046,353.0244,41753.0
2022-04-01 10:00:00,366.22,366.35,362.23,363.87,36972.0,353.5264,353.6519,349.6747,351.2578,36972.0
2022-04-01 10:30:00,364.13,366.39,362.67,364.14,28218.0,351.5088,353.6905,350.0994,351.5185,28218.0
2022-04-01 11:00:00,364.39,364.46,360.45,360.84,38947.0,351.7598,351.8274,347.9564,348.3329,38947.0
2022-04-01 11:30:00,361.21,361.3,358.51,358.7,29468.0,348.69,348.7769,346.0836,346.267,29468.0
2022-04-01 12:00:00,358.41,358.98,357.37,358.84,23825.0,345.9871,346.5373,344.9831,346.4022,23825.0
2022-04-01 12:30:00,358.8,358.8,355.41,355.41,34451.0,346.3636,346.3636,343.0911,343.0911,34451.0
2022-04-01 13:00:00,355.61,358.15,355.54,357.44,26078.0,343.2841,345.7361,343.2166,345.0507,26078.0
2022-04-01 13:30:00,357.46,359.68,357.18,357.99,43266.0,345.07,347.2131,344.7997,345.5816,43266.0
2022-04-01 14:00:00,357.88,359.14,357.59,359.14,29596.0,345.4755,346.6918,345.1955,346.6918,29596.0
2022-04-01 14:30:00,359.25,360.16,357.15,357.42,28478.0,346.798,347.6764,344.7708,345.0314,28478.0
2022-04-01 15:00:00,357.39,359.19,354.93,355.41,49497.0,345.0024,346.7401,342.6277,343.0911,49497.0
2022-04-01 15:30:00,355.41,360.54,354.78,360.27,115355.0,343.0911,348.0433,342.4829,347.7826,115355.0
2022-04-04 09:30:00,361.75,368.33,360.4,367.36,32969.0,349.2113,355.5632,347.9081,354.6269,32969.0
2022-04-04 10:00:00,366.9,367.82,363.89,364.47,33362.0,354.1828,355.0709,351.2771,351.837,33362.0
2022-04-04 10:30:00,364.19,364.6,361.98,363.32,25796.0,351.5667,351.9625,349.4333,350.7269,25796.0
2022-04-04 11:00:00,363.25,365.91,363.25,365.81,16741.0,350.6593,353.2271,350.6593,353.1306,16741.0
2022-04-04 11:30:00,366.25,366.79,365.69,366.33,11083.0,353.5553,354.0766,353.0148,353.6326,11083.0
2022-04-04 12:00:00,366.15,366.3,364.64,365.05,12916.0,353.4588,353.6036,352.0011,352.3969,12916.0
2022-04-04 12:30:00,365.27,365.67,364.76,364.8,19015.0,352.6093,352.9954,352.117,352.1556,19015.0
2022-04-04 13:00:00,364.57,364.61,362.16,362.74,23731.0,351.9336,351.9722,349.6071,350.167,23731.0
2022-04-04 13:30:00,362.55,364.1,362.55,363.8,12535.0,349.9836,351.4799,349.9836,351.1903,12535.0
2022-04-04 14:00:00,363.8,363.8,361.38,362.76,14400.0,351.1903,351.1903,348.8541,350.1863,14400.0
2022-04-04 14:30:00,362.9,364.52,362.8,364.01,20381.0,350.3215,351.8853,350.2249,351.393,20381.0
2022-04-04 15:00:00,363.63,366.52,363.55,366.4,20790.0,351.0262,353.816,350.9489,353.7001,20790.0
2022-04-04 15:30:00,366.23,367.59,365.72,367.18,96379.0,353.536,354.8489,353.0437,354.4531,96379.0
2022-04-05 09:30:00,364.19,365.48,354.97,357.19,32431.0,351.5667,352.812,342.6663,344.8094,32431.0
2022-04-05 10:00:00,355.84,356.07,349.12,351.25,58977.0,343.5062,343.7282,337.0191,339.0753,58977.0
2022-04-05 10:30:00,350.88,352.01,348.19,349.69,54281.0,338.7181,339.8089,336.1213,337.5693,54281.0
2022-04-05 11:00:00,349.72,351.51,348.5,348.95,33584.0,337.5983,339.3262,336.4206,336.855,33584.0
2022-04-05 11:30:00,349.49,349.77,346.29,346.77,41598.0,337.3763,337.6466,334.2872,334.7505,41598.0
2022-04-05 12:00:00,346.87,349.2,346.87,347.12,54523.0,334.8471,337.0963,334.8471,335.0884,54523.0
2022-04-05 12:30:00,346.91,347.97,346.5,347.05,18226.0,334.8857,335.909,334.4899,335.0208,18226.0
2022-04-05 13:00:00,346.8,347.51,345.5,345.66,58142.0,334.7795,335.4649,333.5246,333.679,58142.0
2022-04-05 13:30:00,345.48,345.48,343.19,344.6,35678.0,333.5053,333.5053,331.2946,332.6558,35678.0
2022-04-05 14:00:00,344.4,347.79,344.4,347.0,27864.0,332.4627,335.7352,332.4627,334.9726,27864.0
2022-04-05 14:30:00,347.09,348.11,346.24,346.25,21284.0,335.0595,336.0441,334.2389,334.2486,21284.0
2022-04-05 15:00:00,346.36,346.84,344.24,344.87,44513.0,334.3548,334.8181,332.3082,332.9164,44513.0
2022-04-05 15:30:00,344.78,347.07,344.02,345.52,170329.0,332.8295,335.0401,332.0959,333.5439,170329.0
2022-04-06 09:30:00,338.93,341.11,334.48,335.08,85744.0,327.1823,329.2867,322.8865,323.4657,85744.0
2022-04-06 10:00:00,335.04,338.37,334.11,335.25,82667.0,323.4271,326.6417,322.5294,323.6298,82667.0
2022-04-06 10:30:00,335.25,336.67,333.73,334.06,52130.0,323.6298,325.0006,322.1625,322.4811,52130.0
2022-04-06 11:00:00,333.62,338.27,333.48,337.2,36649.0,322.0563,326.5452,321.9212,325.5123,36649.0
2022-04-06 11:30:00,337.04,340.36,336.54,339.65,43186.0,325.3578,328.5627,324.8751,327.8773,43186.0
2022-04-06 12:00:00,339.63,340.81,339.22,339.42,46515.0,327.858,328.9971,327.4622,327.6553,46515.0
2022-04-06 12:30:00,339.35,339.84,337.53,339.04,31444.0,327.5877,328.0607,325.8308,327.2885,31444.0
2022-04-06 13:00:00,339.04,342.3,338.61,342.3,28845.0,327.2885,330.4355,326.8734,330.4355,28845.0
2022-04-06 13:30:00,342.38,345.88,341.96,344.3,47063.0,330.5127,333.8914,330.1073,332.3662,47063.0
2022-04-06 14:00:00,344.53,348.37,340.6,342.26,60854.0,332.5882,336.2951,328.7944,330.3969,60854.0
2022-04-06 14:30:00,342.62,347.51,342.47,347.04,69133.0,330.7444,335.4649,330.5996,335.0112,69133.0
2022-04-06 15:00:00,347.32,349.45,344.06,344.34,100015.0,335.2815,337.3377,332.1345,332.4048,100015.0
2022-04-06 15:30:00,344.16,346.67,343.25,344.25,228113.0,332.231,334.654,331.3526,332.3179,228113.0
2022-04-07 09:30:00,343.33,351.9,342.95,350.76,54050.0,331.4298,339.7027,331.0629,338.6022,54050.0
2022-04-07 10:00:00,350.22,351.89,349.05,350.92,34914.0,338.081,339.6931,336.9515,338.7567,34914.0
2022-04-07 10:30:00,351.13,352.23,347.49,348.9,44745.0,338.9594,340.0213,335.4456,336.8067,44745.0
2022-04-07 11:00:00,349.11,350.26,348.02,348.71,36742.0,337.0094,338.1196,335.9572,336.6233,36742.0
2022-04-07 11:30:00,348.94,349.61,347.1,347.8,42821.0,336.8453,337.4921,335.0691,335.7448,42821.0
2022-04-07 12:00:00,347.82,349.82,347.46,349.11,33162.0,335.7641,337.6948,335.4166,337.0094,33162.0
2022-04-07 12:30:00,348.89,349.24,346.06,347.43,45680.0,336.7971,337.1349,334.0652,335.3877,45680.0
2022-04-07 13:00:00,347.26,352.55,347.2,352.11,25719.0,335.2236,340.3302,335.1656,339.9055,25719.0
2022-04-07 13:30:00,351.96,353.11,350.0,352.97,26324.0,339.7607,340.8708,337.8686,340.7356,26324.0
2022-04-07 14:00:00,353.14,353.95,351.04,351.81,26843.0,340.8998,341.6817,338.8725,339.6159,26843.0
2022-04-07 14:30:00,351.62,354.71,350.96,354.31,55559.0,339.4324,342.4153,338.7953,342.0292,55559.0
2022-04-07 15:00:00,354.09,355.95,353.52,355.25,54134.0,341.8168,343.6124,341.2666,342.9366,54134.0
2022-04-07 15:30:00,355.22,356.39,352.66,352.92,179987.0,342.9077,344.0371,340.4364,340.6874,179987.0
2022-04-08 09:30:00,350.19,350.19,346.61,347.45,45515.0,338.052,338.052,334.5961,335.407,45515.0
2022-04-08 10:00:00,347.57,348.5,345.0,347.55,48715.0,335.5228,336.4206,333.0419,335.5035,48715.0
2022-04-08 10:30:00,347.36,349.33,346.18,348.96,47926.0,335.3201,337.2218,334.181,336.8646,47926.0
2022-04-08 11:00:00,349.16,349.62,344.77,345.32,31397.0,337.0577,337.5018,332.8199,333.3508,31397.0
2022-04-08 11:30:00,345.38,346.31,344.57,346.0,32197.0,333.4087,334.3065,332.6268,334.0072,32197.0
2022-04-08 12:00:00,346.02,347.53,345.39,347.21,29751.0,334.0265,335.4842,333.4184,335.1753,29751.0
2022-04-08 12:30:00,347.35,347.83,346.21,347.13,26216.0,335.3104,335.7738,334.21,335.0981,26216.0
2022-04-08 13:00:00,347.0,347.0,343.34,343.75,14744.0,334.9726,334.9726,331.4394,331.8352,14744.0
2022-04-08 13:30:00,343.87,344.09,342.92,343.19,16800.0,331.9511,332.1634,331.034,331.2946,16800.0
2022-04-08 14:00:00,343.09,344.17,342.0,342.3,22383.0,331.1981,332.2407,330.1459,330.4355,22383.0
2022-04-08 14:30:00,342.49,343.81,341.18,343.52,127489.0,330.6189,331.8931,329.3543,331.6132,127489.0
2022-04-08 15:00:00,343.29,343.87,342.07,343.03,26449.0,331.3912,331.9511,330.2135,331.1402,26449.0
2022-04-08 15:30:00,343.22,343.56,340.68,341.21,150898.0,331.3236,331.6518,328.8716,329.3833,150898.0
2022-04-11 09:30:00,336.5,339.17,335.11,337.4,78606.0,324.8365,327.414,323.4947,325.7053,78606.0
2022-04-11 10:00:00,337.21,338.62,335.04,335.75,72155.0,325.5219,326.883,323.4271,324.1125,72155.0
2022-04-11 10:30:00,335.45,337.43,334.88,336.51,70912.0,323.8229,325.7343,323.2727,324.8462,70912.0
2022-04-11 11:00:00,336.47,337.0,335.14,336.14,21378.0,324.8076,325.3192,323.5237,324.489,21378.0
2022-04-11 11:30:00,336.19,337.61,335.84,336.96,36157.0,324.5373,325.908,324.1994,325.2806,36157.0
2022-04-11 12:00:00,336.63,337.29,335.45,335.87,10446.0,324.962,325.5991,323.8229,324.2284,10446.0
2022-04-11 12:30:00,336.0,336.07,335.0,336.02,18003.0,324.3538,324.4214,323.3885,324.3732,18003.0
2022-04-11 13:00:00,336.26,337.78,335.18,335.68,20017.0,324.6048,326.0721,323.5623,324.0449,20017.0
2022-04-11 13:30:00,336.73,337.14,335.27,336.07,28273.0,325.0585,325.4543,323.6491,324.4214,28273.0
2022-04-11 14:00:00,336.16,337.41,335.08,335.65,20323.0,324.5083,325.715,323.4657,324.016,20323.0
2022-04-11 14:30:00,335.48,336.21,334.84,336.21,33156.0,323.8519,324.5566,323.2341,324.5566,33156.0
2022-04-11 15:00:00,336.42,337.2,333.8,334.01,39403.0,324.7593,325.5123,322.2301,322.4328,39403.0
2022-04-11 15:30:00,334.08,334.43,331.19,331.29,260210.0,322.5004,322.8383,319.7106,319.8071,260210.0
2022-04-12 09:30:00,339.65,345.14,338.32,343.95,63655.0,327.8773,333.177,326.5934,332.0283,63655.0
2022-04-12 10:00:00,344.35,344.5,338.86,339.0,31454.0,332.4144,332.5592,327.1147,327.2499,31454.0
2022-04-12 10:30:00,338.42,338.77,333.01,333.81,41240.0,326.69,327.0278,321.4675,322.2398,41240.0
2022-04-12 11:00:00,333.6,335.79,331.51,335.34,78645.0,322.037,324.1511,320.0195,323.7167,78645.0
2022-04-12 11:30:00,335.41,338.88,335.24,338.0,35605.0,323.7843,327.134,323.6202,326.2845,35605.0
2022-04-12 12:00:00,338.0,338.57,335.91,336.02,18579.0,326.2845,326.8348,324.267,324.3732,18579.0
2022-04-12 12:30:00,336.16,337.78,335.95,337.55,13186.0,324.5083,326.0721,324.3056,325.8501,13186.0
2022-04-12 13:00:00,337.58,338.41,336.26,337.25,14852.0,325.8791,326.6803,324.6048,325.5605,14852.0
2022-04-12 13:30:00,336.59,336.88,333.3,333.64,12648.0,324.9234,325.2033,321.7474,322.0756,12648.0
2022-04-12 14:00:00,333.38,333.66,329.82,329.82,31037.0,321.8247,322.095,318.3881,318.3881,31037.0
2022-04-12 14:30:00,329.82,330.91,329.3,330.39,26907.0,318.3881,319.4403,317.8861,318.9383,26907.0
2022-04-12 15:00:00,330.05,330.33,328.2,328.78,31496.0,318.6101,318.8804,316.8242,317.3841,31496.0
2022-04-12 15:30:00,328.65,331.78,328.41,330.22,125556.0,317.2586,320.2801,317.0269,318.7742,125556.0
2022-04-13 09:30:00,331.6,336.57,329.55,333.53,59512.0,320.1064,324.9041,318.1274,321.9695,59512.0
2022-04-13 10:00:00,333.17,337.21,332.84,336.09,25420.0,321.6219,325.5219,321.3034,324.4407,25420.0
2022-04-13 10:30:00,336.32,337.68,334.57,335.15,28644.0,324.6628,325.9756,322.9734,323.5333,28644.0
2022-04-13 11:00:00,335.36,339.64,335.36,338.83,48413.0,323.736,327.8677,323.736,327.0858,48413.0
2022-04-13 11:30:00,338.93,339.15,337.83,338.17,30512.0,327.1823,327.3947,326.1204,326.4486,30512.0
2022-04-13 12:00:00,338.21,338.23,336.56,337.52,20583.0,326.4872,326.5066,324.8944,325.8212,20583.0
2022-04-13 12:30:00,337.66,339.29,337.04,338.25,25409.0,325.9563,327.5298,325.3578,326.5259,25409.0
2022-04-13 13:00:00,338.12,338.23,336.29,336.99,26892.0,326.4004,326.5066,324.6338,325.3095,26892.0
2022-04-13 13:30:00,337.08,337.18,333.17,334.43,23421.0,325.3964,325.4929,321.6219,322.8383,23421.0
2022-04-13 14:00:00,334.23,335.0,333.72,334.9,19455.0,322.6452,323.3885,322.1529,323.292,19455.0
2022-04-13 14:30:00,334.91,336.13,334.82,335.66,38143.0,323.3016,324.4793,323.2147,324.0256,38143.0
2022-04-13 15:00:00,335.69,336.37,334.77,336.12,56288.0,324.0546,324.711,323.1665,324.4697,56288.0
2022-04-13 15:30:00,336.2,337.96,335.48,336.6,140528.0,324.5469,326.2459,323.8519,324.933,140528.0
2022-04-14 09:30:00,336.51,337.39,327.54,327.96,98428.0,324.8462,325.6957,316.1871,316.5925,98428.0
2022-04-14 10:00:00,328.08,329.79,325.76,329.14,54858.0,316.7084,318.3591,314.4688,317.7316,54858.0
2022-04-14 10:30:00,329.0,330.01,327.72,328.17,44244.0,317.5965,318.5715,316.3608,316.7952,44244.0
2022-04-14 11:00:00,328.08,329.86,327.95,329.51,25533.0,316.7084,318.4267,316.5829,318.0888,25533.0
2022-04-14 11:30:00,329.55,329.56,326.12,326.66,42295.0,318.1274,318.1371,314.8163,315.3376,42295.0
2022-04-14 12:00:00,326.46,327.32,325.1,325.11,49252.0,315.1445,315.9747,313.8317,313.8413,49252.0
2022-04-14 12:30:00,325.39,325.67,323.47,324.17,42371.0,314.1116,314.3819,312.2581,312.9339,42371.0
2022-04-14 13:00:00,324.06,325.37,323.8,324.65,32670.0,312.8277,314.0923,312.5767,313.3972,32670.0
2022-04-14 13:30:00,324.57,326.16,324.33,325.92,25091.0,313.32,314.8549,313.0883,314.6232,25091.0
2022-04-14 14:00:00,326.06,327.08,325.02,325.31,36525.0,314.7584,315.743,313.7544,314.0344,36525.0
2022-04-14 14:30:00,325.24,325.5,323.22,323.37,35727.0,313.9668,314.2178,312.0168,312.1616,35727.0
2022-04-14 15:00:00,323.35,323.7,322.86,322.92,49039.0,312.1423,312.4802,311.6693,311.7272,49039.0
2022-04-14 15:30:00,323.04,323.08,320.92,321.48,181593.0,311.8431,311.8817,309.7965,310.3371,181593.0
2022-04-18 09:30:00,320.37,324.36,319.4,323.63,40166.0,309.2656,313.1173,308.3292,312.4126,40166.0
2022-04-18 10:00:00,323.36,327.08,322.28,326.03,49527.0,312.152,315.743,311.1094,314.7294,49527.0
2022-04-18 10:30:00,326.22,328.21,325.52,327.0,36930.0,314.9128,316.8339,314.2371,315.6658,36930.0
2022-04-18 11:00:00,326.8,327.68,324.08,325.27,26888.0,315.4727,316.3222,312.847,313.9958,26888.0
2022-04-18 11:30:00,324.93,325.55,323.92,325.36,21267.0,313.6675,314.2661,312.6926,314.0826,21267.0
2022-04-18 12:00:00,325.43,325.54,322.42,323.32,26125.0,314.1502,314.2564,311.2445,312.1133,26125.0
2022-04-18 12:30:00,323.24,324.43,323.04,324.27,10768.0,312.0361,313.1849,311.8431,313.0304,10768.0
2022-04-18 13:00:00,324.05,325.79,323.44,325.74,14873.0,312.818,314.4977,312.2292,314.4495,14873.0
2022-04-18 13:30:00,325.73,329.56,325.7,329.27,32805.0,314.4398,318.1371,314.4109,317.8571,32805.0
2022-04-18 14:00:00,329.29,329.93,327.89,328.96,30778.0,317.8764,318.4942,316.5249,317.5579,30778.0
2022-04-18 14:30:00,329.03,330.01,328.06,328.1,23827.0,317.6254,318.5715,316.6891,316.7277,23827.0
2022-04-18 15:00:00,328.41,328.87,327.52,328.16,27323.0,317.0269,317.471,316.1678,316.7856,27323.0
2022-04-18 15:30:00,327.93,328.01,324.64,327.93,102594.0,316.5636,316.6408,313.3876,316.5636,102594.0
2022-04-19 09:30:00,329.45,331.29,324.56,331.03,47315.0,318.0309,319.8071,313.3104,319.5561,47315.0
2022-04-19 10:00:00,331.36,334.68,330.66,333.5,48745.0,319.8747,323.0796,319.1989,321.9405,48745.0
2022-04-19 10:30:00,333.75,336.99,333.47,335.17,40817.0,322.1818,325.3095,321.9115,323.5526,40817.0
2022-04-19 11:00:00,335.16,337.1,334.26,336.67,51172.0,323.543,325.4157,322.6742,325.0006,51172.0
2022-04-19 11:30:00,336.67,337.97,335.85,337.11,25021.0,325.0006,326.2556,324.209,325.4254,25021.0
2022-04-19 12:00:00,337.02,337.28,336.1,336.79,24902.0,325.3385,325.5895,324.4504,325.1165,24902.0
2022-04-19 12:30:00,336.6,337.82,336.01,337.08,23923.0,324.933,326.1108,324.3635,325.3964,23923.0
2022-04-19 13:00:00,337.1,337.71,336.31,336.38,24744.0,325.4157,326.0046,324.6531,324.7207,24744.0
2022-04-19 13:30:00,336.33,337.65,336.33,336.93,25416.0,324.6724,325.9467,324.6724,325.2516,25416.0
2022-04-19 14:00:00,337.06,337.29,335.02,335.77,21008.0,325.3771,325.5991,323.4078,324.1318,21008.0
2022-04-19 14:30:00,335.96,337.34,335.57,337.21,28043.0,324.3152,325.6474,323.9387,325.5219,28043.0
2022-04-19 15:00:00,337.06,338.94,336.32,338.68,35360.0,325.3771,327.1919,324.6628,326.941,35360.0
2022-04-19 15:30:00,338.69,338.95,336.93,337.8,187898.0,326.9506,327.2016,325.2516,326.0915,187898.0
2022-04-20 09:30:00,345.52,351.81,345.0,348.76,123761.0,333.5439,339.6159,333.0419,336.6716,123761.0
2022-04-20 10:00:00,348.79,351.88,348.06,350.24,63569.0,336.7005,339.6834,335.9958,338.1003,63569.0
2022-04-20 10:30:00,350.43,351.59,349.55,350.13,35599.0,338.2837,339.4035,337.4342,337.9941,35599.0
2022-04-20 11:00:00,350.27,350.27,346.72,346.9,50075.0,338.1292,338.1292,334.7023,334.876,50075.0
2022-04-20 11:30:00,346.77,348.52,345.68,346.31,41403.0,334.7505,336.4399,333.6983,334.3065,41403.0
2022-04-20 12:00:00,346.59,347.49,345.0,346.29,55395.0,334.5768,335.4456,333.0419,334.2872,55395.0
2022-04-20 12:30:00,346.19,348.6,346.08,348.21,67772.0,334.1906,336.5171,334.0845,336.1406,67772.0
2022-04-20 13:00:00,348.21,349.94,348.07,349.74,44623.0,336.1406,337.8107,336.0055,337.6176,44623.0
2022-04-20 13:30:00,349.53,350.42,348.82,349.7,33002.0,337.4149,338.274,336.7295,337.579,33002.0
2022-04-20 14:00:00,349.58,350.22,347.5,347.58,16096.0,337.4631,338.081,335.4552,335.5325,16096.0
2022-04-20 14:30:00,347.59,348.06,345.32,346.42,38656.0,335.5421,335.9958,333.3508,334.4127,38656.0
2022-04-20 15:00:00,346.49,348.03,346.49,347.4,41141.0,334.4802,335.9669,334.4802,335.3587,41141.0
2022-04-20 15:30:00,347.44,348.7,345.02,345.48,106618.0,335.3973,336.6136,333.0612,333.5053,106618.0
2022-04-21 09:30:00,349.16,354.97,348.9,350.5,87766.0,337.0577,342.6663,336.8067,338.3513,87766.0
2022-04-21 10:00:00,350.87,351.5,348.03,350.9,39209.0,338.7084,339.3166,335.9669,338.7374,39209.0
2022-04-21 10:30:00,351.06,351.99,348.63,349.91,38400.0,338.8918,339.7896,336.5461,337.7817,38400.0
2022-04-21 11:00:00,349.43,350.35,348.35,349.67,16668.0,337.3183,338.2065,336.2758,337.55,16668.0
2022-04-21 11:30:00,349.07,349.29,343.41,343.44,20915.0,336.9708,337.1832,331.507,331.536,20915.0
2022-04-21 12:00:00,343.22,343.9,342.0,342.56,33140.0,331.3236,331.98,330.1459,330.6865,33140.0
2022-04-21 12:30:00,342.36,342.51,340.91,341.18,20510.0,330.4934,330.6382,329.0937,329.3543,20510.0
2022-04-21 13:00:00,341.14,343.03,339.83,342.27,18290.0,329.3157,331.1402,328.0511,330.4065,18290.0
2022-04-21 13:30:00,342.55,342.64,340.53,340.66,20684.0,330.6768,330.7637,328.7268,328.8523,20684.0
2022-04-21 14:00:00,340.45,340.45,337.4,338.61,25012.0,328.6496,328.6496,325.7053,326.8734,25012.0
2022-04-21 14:30:00,338.61,340.28,337.2,337.55,31909.0,326.8734,328.4855,325.5123,325.8501,31909.0
2022-04-21 15:00:00,337.42,337.42,335.56,337.04,51911.0,325.7246,325.7246,323.9291,325.3578,51911.0
2022-04-21 15:30:00,336.86,337.33,334.44,335.95,181434.0,325.184,325.6377,322.8479,324.3056,181434.0
2022-04-22 09:30:00,334.69,336.51,331.48,332.35,41888.0,323.0893,324.8462,319.9905,320.8304,41888.0
2022-04-22 10:00:00,332.84,335.3,330.61,331.03,23233.0,321.3034,323.6781,319.1507,319.5561,23233.0
2022-04-22 10:30:00,330.76,333.91,330.72,332.54,17729.0,319.2955,322.3363,319.2569,321.0138,17729.0
2022-04-22 11:00:00,332.84,334.71,331.95,332.89,28572.0,321.3034,323.1086,320.4442,321.3516,28572.0
2022-04-22 11:30:00,333.22,333.37,330.26,330.26,19233.0,321.6702,321.815,318.8128,318.8128,19233.0
2022-04-22 12:00:00,330.43,331.44,329.75,330.69,12760.0,318.9769,319.9519,318.3205,319.2279,12760.0
2022-04-22 12:30:00,330.58,330.75,328.25,328.38,67187.0,319.1217,319.2858,316.8725,316.998,67187.0
2022-04-22 13:00:00,328.46,329.5,328.0,328.71,24097.0,317.0752,318.0791,316.6311,317.3165,24097.0
2022-04-22 13:30:00,328.72,329.0,327.26,327.26,19202.0,317.3262,317.5965,315.9168,315.9168,19202.0
2022-04-22 14:00:00,327.2,329.27,327.1,328.56,36835.0,315.8589,317.8571,315.7623,317.1717,36835.0
2022-04-22 14:30:00,328.68,328.84,325.57,326.04,30955.0,317.2876,317.442,314.2854,314.7391,30955.0
2022-04-22 15:00:00,326.16,327.87,325.33,326.02,64473.0,314.8549,316.5056,314.0537,314.7198,64473.0
2022-04-22 15:30:00,325.96,328.64,323.55,324.15,215526.0,314.6618,317.249,312.3354,312.9146,215526.0
2022-04-25 09:30:00,322.23,325.1,319.36,319.97,53085.0,311.0611,313.8317,308.2906,308.8795,53085.0
2022-04-25 10:00:00,320.38,328.03,319.87,327.32,45422.0,309.2753,316.6601,308.7829,315.9747,45422.0
2022-04-25 10:30:00,327.72,330.47,326.49,326.91,44523.0,316.3608,319.0155,315.1735,315.5789,44523.0
2022-04-25 11:00:00,327.03,327.8,323.39,324.65,37426.0,315.6948,316.4381,312.1809,313.3972,37426.0
2022-04-25 11:30:00,324.53,326.29,323.5,324.5,30930.0,313.2814,314.9804,312.2871,313.2524,30930.0
2022-04-25 12:00:00,324.28,328.55,323.76,327.22,42618.0,313.0401,317.1621,312.5381,315.8782,42618.0
2022-04-25 12:30:00,327.34,329.39,326.72,327.06,23495.0,315.994,317.973,315.3955,315.7237,23495.0
2022-04-25 13:00:00,327.05,328.96,325.99,328.52,20870.0,315.7141,317.5579,314.6908,317.1331,20870.0
2022-04-25 13:30:00,328.61,329.07,326.02,326.22,18273.0,317.22,317.664,314.7198,314.9128,18273.0
2022-04-25 14:00:00,326.18,328.83,325.24,328.58,22766.0,314.8742,317.4324,313.9668,317.191,22766.0
2022-04-25 14:30:00,329.09,329.75,327.56,328.11,39791.0,317.6834,318.3205,316.2064,316.7373,39791.0
2022-04-25 15:00:00,328.01,328.78,325.01,328.78,40749.0,316.6408,317.3841,313.7448,317.3841,40749.0
2022-04-25 15:30:00,328.6,331.68,328.25,331.19,156873.0,317.2103,320.1836,316.8725,319.7106,156873.0
2022-04-26 09:30:00,325.34,326.41,322.39,322.73,33496.0,314.0633,315.0962,311.2156,311.5438,33496.0
2022-04-26 10:00:00,322.64,322.94,319.33,320.45,36372.0,311.4569,311.7465,308.2616,309.3428,36372.0
2022-04-26 10:30:00,320.27,320.84,318.0,318.65,22606.0,309.1691,309.7193,306.9777,307.6052,22606.0
2022-04-26 11:00:00,318.64,318.92,316.02,318.61,17766.0,307.5956,307.8659,305.0664,307.5666,17766.0
2022-04-26 11:30:00,318.52,318.96,316.74,317.03,18641.0,307.4797,307.9045,305.7614,306.0414,18641.0
2022-04-26 12:00:00,317.1,321.01,316.74,320.74,21681.0,306.1089,309.8834,305.7614,309.6228,21681.0
2022-04-26 12:30:00,320.79,321.12,319.05,321.04,42100.0,309.671,309.9896,307.9914,309.9124,42100.0
2022-04-26 13:00:00,321.05,321.05,317.94,317.98,15366.0,309.922,309.922,306.9198,306.9584,15366.0
2022-04-26 13:30:00,318.22,319.43,317.99,318.9,15499.0,307.1901,308.3582,306.9681,307.8466,15499.0
2022-04-26 14:00:00,318.99,320.84,318.59,320.75,20431.0,307.9334,309.7193,307.5473,309.6324,20431.0
2022-04-26 14:30:00,320.56,321.02,317.87,320.22,19479.0,309.449,309.8931,306.8523,309.1208,19479.0
2022-04-26 15:00:00,320.89,320.89,315.68,316.48,47150.0,309.7676,309.7676,304.7382,305.5104,47150.0
2022-04-26 15:30:00,316.18,317.67,314.4,314.65,135099.0,305.2208,306.6592,303.5025,303.7439,135099.0
2022-04-27 09:30:00,312.7,324.0,312.01,320.94,70435.0,301.8615,312.7698,301.1954,309.8158,70435.0
2022-04-27 10:00:00,320.63,322.9,313.72,313.74,33734.0,309.5166,311.7079,302.8461,302.8654,33734.0
2022-04-27 10:30:00,313.63,317.67,312.73,314.7,36303.0,302.7592,306.6592,301.8904,303.7921,36303.0
2022-04-27 11:00:00,315.12,317.72,314.23,316.07,24387.0,304.1976,306.7075,303.3384,305.1146,24387.0
2022-04-27 11:30:00,316.6,318.96,314.51,315.61,22827.0,305.6263,307.9045,303.6087,304.6706,22827.0
2022-04-27 12:00:00,315.99,319.77,314.53,319.39,20532.0,305.0374,308.6864,303.628,308.3196,20532.0
2022-04-27 12:30:00,319.47,319.63,317.36,318.54,14425.0,308.3968,308.5512,306.3599,307.499,14425.0
2022-04-27 13:00:00,318.11,318.86,315.83,317.98,19869.0,307.0839,307.8079,304.883,306.9584,19869.0
2022-04-27 13:30:00,318.2,319.27,316.65,318.99,9933.0,307.1708,308.2037,305.6745,307.9334,9933.0
2022-04-27 14:00:00,318.97,319.57,317.46,317.6,10480.0,307.9141,308.4933,306.4565,306.5916,10480.0
2022-04-27 14:30:00,317.48,318.18,315.25,315.41,34052.0,306.4758,307.1515,304.3231,304.4775,34052.0
2022-04-27 15:00:00,314.88,315.62,313.57,314.49,27551.0,303.9659,304.6802,302.7013,303.5894,27551.0
2022-04-27 15:30:00,314.55,315.27,312.82,314.92,97443.0,303.6473,304.3424,301.9773,304.0045,97443.0
2022-04-28 09:30:00,319.36,323.37,317.29,319.66,86768.0,308.2906,312.1616,306.2924,308.5802,86768.0
2022-04-28 10:00:00,319.81,321.05,317.52,318.79,58677.0,308.725,309.922,306.5144,307.7404,58677.0
2022-04-28 10:30:00,318.26,319.31,316.75,319.25,45144.0,307.2287,308.2423,305.7711,308.1844,45144.0
2022-04-28 11:00:00,318.87,323.9,318.68,322.65,41590.0,307.8176,312.6732,307.6342,311.4666,41590.0
2022-04-28 11:30:00,322.81,323.31,320.38,321.84,26758.0,311.621,312.1037,309.2753,310.6846,26758.0
2022-04-28 12:00:00,322.15,324.58,320.54,324.57,32823.0,310.9839,313.3297,309.4297,313.32,32823.0
2022-04-28 12:30:00,324.75,328.0,324.28,327.07,50474.0,313.4938,316.6311,313.0401,315.7334,50474.0
2022-04-28 13:00:00,327.15,330.14,326.99,329.34,44690.0,315.8106,318.697,315.6561,317.9247,44690.0
2022-04-28 13:30:00,329.45,331.63,328.68,330.68,49829.0,318.0309,320.1353,317.2876,319.2182,49829.0
2022-04-28 14:00:00,330.48,332.8,329.58,332.8,45057.0,319.0252,321.2648,318.1564,321.2648,45057.0
2022-04-28 14:30:00,332.64,334.68,332.59,333.2,63770.0,321.1103,323.0796,321.062,321.6509,63770.0
2022-04-28 15:00:00,332.98,337.16,332.42,335.32,96027.0,321.4385,325.4736,320.8979,323.6974,96027.0
2022-04-28 15:30:00,335.31,336.24,331.82,332.98,239608.0,323.6878,324.5855,320.3187,321.4385,239608.0
2022-04-29 09:30:00,331.73,342.27,328.64,341.49,99792.0,320.2318,330.4065,317.249,329.6536,99792.0
2022-04-29 10:00:00,341.19,341.87,331.88,332.49,86737.0,329.364,330.0204,320.3766,320.9655,86737.0
2022-04-29 10:30:00,333.26,334.27,331.46,333.08,44976.0,321.7088,322.6838,319.9712,321.5351,44976.0
2022-04-29 11:00:00,332.89,333.29,330.0,331.64,54789.0,321.3516,321.7378,318.5618,320.145,54789.0
2022-04-29 11:30:00,331.46,332.7,329.6,330.57,52705.0,319.9712,321.1682,318.1757,319.1121,52705.0
2022-04-29 12:00:00,330.37,331.2,328.7,331.14,46790.0,318.919,319.7202,317.3069,319.6623,46790.0
2022-04-29 12:30:00,331.1,331.17,326.59,327.28,21335.0,319.6237,319.6913,315.27,315.9361,21335.0
2022-04-29 13:00:00,327.62,328.87,326.6,327.8,40196.0,316.2643,317.471,315.2797,316.4381,40196.0
2022-04-29 13:30:00,327.86,329.0,326.95,327.84,63635.0,316.496,317.5965,315.6175,316.4767,63635.0
2022-04-29 14:00:00,327.45,327.77,325.56,326.23,53166.0,316.1002,316.4091,314.2757,314.9225,53166.0
2022-04-29 14:30:00,326.23,326.23,322.8,323.97,44563.0,314.9225,314.9225,311.6114,312.7408,44563.0
2022-04-29 15:00:00,323.59,323.72,321.27,322.11,49424.0,312.374,312.4995,310.1344,310.9453,49424.0
2022-04-29 15:30:00,322.01,323.66,318.42,318.97,259443.0,310.8488,312.4416,307.3832,307.9141,259443.0
2022-05-02 09:30:00,321.67,326.09,318.52,322.91,60605.0,310.5205,314.7873,307.4797,311.7176,60605.0
2022-05-02 10:00:00,322.93,324.12,317.7,323.1,42724.0,311.7369,312.8856,306.6881,311.901,42724.0
2022-05-02 10:30:00,322.83,324.12,321.03,321.13,39781.0,311.6403,312.8856,309.9027,309.9993,39781.0
2022-05-02 11:00:00,320.89,322.06,318.63,320.25,31494.0,309.7676,310.897,307.5859,309.1498,31494.0
2022-05-02 11:30:00,320.51,321.59,318.1,320.43,18457.0,309.4007,310.4433,307.0743,309.3235,18457.0
2022-05-02 12:00:00,320.74,323.12,319.14,321.91,17372.0,309.6228,311.9203,308.0782,310.7522,17372.0
2022-05-02 12:30:00,322.63,322.63,317.25,317.34,19867.0,311.4473,311.4473,306.2537,306.3406,19867.0
2022-05-02 13:00:00,317.48,317.61,315.66,316.0,37935.0,306.4758,306.6013,304.7189,305.0471,37935.0
2022-05-02 13:30:00,315.9,316.61,313.15,314.89,29771.0,304.9505,305.6359,302.2959,303.9755,29771.0
2022-05-02 14:00:00,314.76,315.82,312.16,313.18,27198.0,303.85,304.8733,301.3402,302.3248,27198.0
2022-05-02 14:30:00,313.38,316.99,312.3,315.49,43646.0,302.5179,306.0028,301.4753,304.5547,43646.0
2022-05-02 15:00:00,315.99,321.86,315.45,320.91,45809.0,305.0374,310.704,304.5161,309.7869,45809.0
2022-05-02 15:30:00,321.43,327.43,321.34,326.89,259883.0,310.2889,316.0809,310.202,315.5596,259883.0
2022-05-03 09:30:00,326.33,328.71,323.51,328.71,45618.0,315.019,317.3165,312.2968,317.3165,45618.0
2022-05-03 10:00:00,328.75,331.23,326.82,330.53,29191.0,317.3551,319.7492,315.492,319.0734,29191.0
2022-05-03 10:30:00,330.15,331.04,326.62,327.9,38846.0,318.7066,319.5658,315.299,316.5346,38846.0
2022-05-03 11:00:00,327.89,332.53,327.16,330.67,29406.0,316.5249,321.0041,315.8202,319.2086,29406.0
2022-05-03 11:30:00,330.59,331.9,329.86,331.5,41248.0,319.1314,320.396,318.4267,320.0098,41248.0
2022-05-03 12:00:00,331.15,332.33,328.9,330.42,48114.0,319.672,320.8111,317.4999,318.9673,48114.0
2022-05-03 12:30:00,330.25,332.62,329.98,332.51,28644.0,318.8031,321.091,318.5425,320.9848,28644.0
2022-05-03 13:00:00,332.53,334.97,332.09,334.11,30866.0,321.0041,323.3595,320.5794,322.5294,30866.0
2022-05-03 13:30:00,334.34,335.04,333.28,333.44,15221.0,322.7514,323.4271,321.7281,321.8826,15221.0
2022-05-03 14:00:00,333.41,333.61,330.83,331.23,42374.0,321.8536,322.0467,319.363,319.7492,42374.0
2022-05-03 14:30:00,331.36,333.88,330.21,333.88,27164.0,319.8747,322.3073,318.7645,322.3073,27164.0
2022-05-03 15:00:00,334.02,334.83,332.78,333.59,42905.0,322.4425,323.2244,321.2455,322.0274,42905.0
2022-05-03 15:30:00,333.75,334.18,331.44,334.07,198269.0,322.1818,322.5969,319.9519,322.4907,198269.0
2022-05-04 09:30:00,334.75,337.74,332.88,334.42,30408.0,323.1472,326.0335,321.342,322.8286,30408.0
2022-05-04 10:00:00,334.41,335.02,332.0,333.04,25901.0,322.819,323.4078,320.4925,321.4964,25901.0
2022-05-04 10:30:00,332.88,333.09,329.38,330.38,17588.0,321.342,321.5447,317.9633,318.9286,17588.0
2022-05-04 11:00:00,330.0,330.2,327.71,328.0,16741.0,318.5618,318.7549,316.3512,316.6311,16741.0
2022-05-04 11:30:00,327.79,329.19,326.43,328.57,27575.0,316.4284,317.7799,315.1156,317.1814,27575.0
2022-05-04 12:00:00,328.82,333.07,328.39,332.26,23005.0,317.4227,321.5254,317.0076,320.7435,23005.0
2022-05-04 12:30:00,332.32,333.27,331.58,333.1,15201.0,320.8014,321.7185,320.087,321.5544,15201.0
2022-05-04 13:00:00,333.1,334.36,332.89,333.36,23183.0,321.5544,322.7707,321.3516,321.8054,23183.0
2022-05-04 13:30:00,333.21,333.99,331.88,333.99,14372.0,321.6605,322.4135,320.3766,322.4135,14372.0
2022-05-04 14:00:00,334.45,336.5,330.11,333.86,46730.0,322.8576,324.8365,318.668,322.288,46730.0
2022-05-04 14:30:00,334.43,342.0,329.32,341.48,55131.0,322.8383,330.1459,317.9054,329.6439,55131.0
2022-05-04 15:00:00,341.82,347.59,341.12,347.48,72745.0,329.9721,335.5421,329.2964,335.4359,72745.0
2022-05-04 15:30:00,347.19,350.47,346.92,349.6,236646.0,335.156,338.3223,334.8953,337.4825,236646.0
2022-05-05 09:30:00,342.88,346.0,338.71,339.87,55840.0,330.9954,334.0072,326.9699,328.0897,55840.0
2022-05-05 10:00:00,339.66,340.18,337.0,338.07,18106.0,327.887,328.389,325.3192,326.3521,18106.0
2022-05-05 10:30:00,337.71,338.43,334.26,337.47,19588.0,326.0046,326.6996,322.6742,325.7729,19588.0
2022-05-05 11:00:00,337.61,337.61,333.76,334.4,34506.0,325.908,325.908,322.1915,322.8093,34506.0
2022-05-05 11:30:00,334.17,336.36,332.33,332.65,18863.0,322.5873,324.7014,320.8111,321.12,18863.0
2022-05-05 12:00:00,332.61,334.51,330.83,333.43,16994.0,321.0813,322.9155,319.363,321.8729,16994.0
2022-05-05 12:30:00,333.69,334.2,330.51,332.79,13589.0,322.1239,322.6162,319.0541,321.2551,13589.0
2022-05-05 13:00:00,333.16,335.06,333.07,334.25,26118.0,321.6123,323.4464,321.5254,322.6645,26118.0
2022-05-05 13:30:00,334.0,335.08,332.38,333.12,33443.0,322.4232,323.4657,320.8593,321.5737,33443.0
2022-05-05 14:00:00,332.9,335.17,332.05,332.18,22545.0,321.3613,323.5526,320.5408,320.6663,22545.0
2022-05-05 14:30:00,331.9,334.07,331.73,333.54,37291.0,320.396,322.4907,320.2318,321.9791,37291.0
2022-05-05 15:00:00,333.37,333.99,330.18,330.56,119740.0,321.815,322.4135,318.7356,319.1024,119740.0
2022-05-05 15:30:00,330.19,334.94,329.31,334.24,329627.0,318.7452,323.3306,317.8957,322.6548,329627.0
2022-05-06 09:30:00,331.8,333.4,321.0,323.65,53738.0,320.2994,321.844,309.8738,312.4319,53738.0
2022-05-06 10:00:00,323.04,334.15,322.64,330.6,25878.0,311.8431,322.568,311.4569,319.141,25878.0
2022-05-06 10:30:00,330.07,333.55,327.49,333.04,26278.0,318.6294,321.9888,316.1388,321.4964,26278.0
2022-05-06 11:00:00,332.81,335.83,330.5,335.23,33766.0,321.2744,324.1897,319.0445,323.6105,33766.0
2022-05-06 11:30:00,335.63,336.0,330.0,330.41,25633.0,323.9967,324.3538,318.5618,318.9576,25633.0
2022-05-06 12:00:00,330.04,333.69,329.95,333.19,13391.0,318.6004,322.1239,318.5135,321.6412,13391.0
2022-05-06 12:30:00,333.26,337.88,331.77,337.32,17003.0,321.7088,326.1687,320.2705,325.6281,17003.0
2022-05-06 13:00:00,337.35,338.27,333.22,334.65,19853.0,325.6571,326.5452,321.6702,323.0506,19853.0
2022-05-06 13:30:00,334.62,335.4,331.02,331.31,14796.0,323.0217,323.7746,319.5465,319.8264,14796.0
2022-05-06 14:00:00,331.23,332.05,329.1,330.15,16532.0,319.7492,320.5408,317.693,318.7066,16532.0
2022-05-06 14:30:00,329.93,331.14,328.2,328.47,10914.0,318.4942,319.6623,316.8242,317.0848,10914.0
2022-05-06 15:00:00,328.24,329.82,327.19,329.53,38574.0,316.8628,318.3881,315.8492,318.1081,38574.0
2022-05-06 15:30:00,329.18,334.56,329.09,331.17,144449.0,317.7702,322.9638,317.6834,319.6913,144449.0
2022-05-09 09:30:00,321.49,329.54,321.0,326.61,87947.0,310.3468,318.1178,309.8738,315.2893,87947.0
2022-05-09 10:00:00,326.94,327.8,323.28,323.28,57049.0,315.6079,316.4381,312.0747,312.0747,57049.0
2022-05-09 10:30:00,322.99,324.42,321.46,321.78,94994.0,311.7948,313.1752,310.3178,310.6267,94994.0
2022-05-09 11:00:00,321.52,322.12,316.6,317.03,41754.0,310.3757,310.9549,305.6263,306.0414,41754.0
2022-05-09 11:30:00,317.13,319.45,316.33,319.33,24694.0,306.1379,308.3775,305.3656,308.2616,24694.0
2022-05-09 12:00:00,319.13,322.6,317.8,321.54,28188.0,308.0686,311.4183,306.7847,310.395,28188.0
2022-05-09 12:30:00,321.61,322.32,318.98,318.99,37969.0,310.4626,311.148,307.9238,307.9334,37969.0
2022-05-09 13:00:00,319.17,320.99,318.84,320.86,30533.0,308.1072,309.8641,307.7886,309.7386,30533.0
2022-05-09 13:30:00,321.27,321.5,318.53,320.35,36901.0,310.1344,310.3564,307.4894,309.2463,36901.0
2022-05-09 14:00:00,320.1,321.74,319.5,320.03,40606.0,309.005,310.5881,308.4258,308.9374,40606.0
2022-05-09 14:30:00,320.0,323.06,319.57,322.49,60341.0,308.9084,311.8624,308.4933,311.3121,60341.0
2022-05-09 15:00:00,322.85,324.39,319.87,320.54,50244.0,311.6596,313.1463,308.7829,309.4297,50244.0
2022-05-09 15:30:00,320.25,321.55,317.1,318.92,157857.0,309.1498,310.4047,306.1089,307.8659,157857.0
2022-05-10 09:30:00,328.31,329.88,322.41,328.67,65224.0,316.9304,318.446,311.2349,317.2779,65224.0
2022-05-10 10:00:00,328.36,330.58,324.14,325.2,52224.0,316.9787,319.1217,312.9049,313.9282,52224.0
2022-05-10 10:30:00,325.32,327.0,319.3,319.76,27497.0,314.044,315.6658,308.2327,308.6767,27497.0
2022-05-10 11:00:00,319.79,320.31,316.19,318.09,32117.0,308.7057,309.2077,305.2305,307.0646,32117.0
2022-05-10 11:30:00,318.1,320.46,316.53,319.21,14905.0,307.0743,309.3525,305.5587,308.1458,14905.0
2022-05-10 12:00:00,319.16,321.01,318.68,319.27,13823.0,308.0975,309.8834,307.6342,308.2037,13823.0
2022-05-10 12:30:00,319.55,320.55,317.76,318.1,23336.0,308.474,309.4394,306.7461,307.0743,23336.0
2022-05-10 13:00:00,318.01,320.9,318.01,320.9,11596.0,306.9874,309.7772,306.9874,309.7772,11596.0
2022-05-10 13:30:00,322.75,327.24,322.74,326.93,19600.0,311.5631,315.8975,311.5535,315.5982,19600.0
2022-05-10 14:00:00,326.84,327.73,323.95,325.25,19788.0,315.5113,316.3705,312.7215,313.9765,19788.0
2022-05-10 14:30:00,325.41,328.62,324.83,327.44,17884.0,314.1309,317.2296,313.571,316.0905,17884.0
2022-05-10 15:00:00,327.67,329.69,325.99,325.99,34040.0,316.3126,318.2626,314.6908,314.6908,34040.0
2022-05-10 15:30:00,326.19,326.19,322.09,323.1,100450.0,314.8839,314.8839,310.926,311.901,100450.0
2022-05-11 09:30:00,318.28,326.79,315.05,325.38,41096.0,307.248,315.4631,304.13,314.1019,41096.0
2022-05-11 10:00:00,324.53,326.71,321.34,325.58,20747.0,313.2814,315.3858,310.202,314.295,20747.0
2022-05-11 10:30:00,325.67,326.48,321.31,321.75,28741.0,314.3819,315.1638,310.173,310.5978,28741.0
2022-05-11 11:00:00,321.9,322.15,318.77,322.01,22891.0,310.7426,310.9839,307.7211,310.8488,22891.0
2022-05-11 11:30:00,321.89,325.11,321.39,322.34,31943.0,310.7329,313.8413,310.2502,311.1673,31943.0
2022-05-11 12:00:00,321.89,322.62,319.4,319.74,15149.0,310.7329,311.4376,308.3292,308.6574,15149.0
2022-05-11 12:30:00,319.37,320.13,317.74,317.81,39245.0,308.3003,309.0339,306.7268,306.7943,39245.0
2022-05-11 13:00:00,317.83,319.76,317.28,317.69,35612.0,306.8136,308.6767,306.2827,306.6785,35612.0
2022-05-11 13:30:00,317.02,318.03,314.46,314.71,19360.0,306.0317,307.0067,303.5604,303.8018,19360.0
2022-05-11 14:00:00,314.52,317.77,314.52,316.4,17819.0,303.6184,306.7557,303.6184,305.4332,17819.0
2022-05-11 14:30:00,315.91,318.04,314.06,314.36,19930.0,304.9602,307.0164,303.1743,303.4639,19930.0
2022-05-11 15:00:00,314.7,314.97,313.18,313.57,24285.0,303.7921,304.0528,302.3248,302.7013,24285.0
2022-05-11 15:30:00,313.88,314.71,311.08,311.63,121283.0,303.0005,303.8018,300.2976,300.8285,121283.0
2022-05-12 09:30:00,310.42,314.52,308.05,309.9,92354.0,299.6605,303.6184,297.3726,299.1585,92354.0
2022-05-12 10:00:00,310.17,317.0,309.01,314.5,32860.0,299.4191,306.0124,298.2993,303.5991,32860.0
2022-05-12 10:30:00,314.91,318.15,312.36,317.88,27808.0,303.9948,307.1225,301.5332,306.8619,27808.0
2022-05-12 11:00:00,317.63,320.0,316.89,317.81,37539.0,306.6206,308.9084,305.9062,306.7943,37539.0
2022-05-12 11:30:00,317.85,318.07,312.18,312.18,18111.0,306.8329,307.0453,301.3595,301.3595,18111.0
2022-05-12 12:00:00,311.97,313.44,310.18,312.23,46116.0,301.1568,302.5758,299.4288,301.4077,46116.0
2022-05-12 12:30:00,313.45,316.57,313.3,314.35,27873.0,302.5855,305.5973,302.4407,303.4543,27873.0
2022-05-12 13:00:00,314.47,315.59,311.55,311.66,23451.0,303.5701,304.6513,300.7513,300.8575,23451.0
2022-05-12 13:30:00,312.08,312.76,307.62,307.64,33267.0,301.2629,301.9194,296.9575,296.9768,33267.0
2022-05-12 14:00:00,308.2,308.78,306.44,308.33,23955.0,297.5174,298.0773,295.8184,297.6429,23955.0
2022-05-12 14:30:00,307.67,308.33,306.43,307.77,29882.0,297.0058,297.6429,295.8088,297.1023,29882.0
2022-05-12 15:00:00,307.61,312.56,307.24,310.49,44734.0,296.9479,301.7263,296.5907,299.7281,44734.0
2022-05-12 15:30:00,310.51,315.82,310.35,315.73,197205.0,299.7474,304.8733,299.5929,304.7864,197205.0
2022-05-13 09:30:00,320.84,328.24,318.02,324.84,88480.0,310.686,317.8518,307.9552,314.5594,88480.0
2022-05-13 10:00:00,325.63,330.57,325.49,330.56,42863.0,315.3244,320.108,315.1888,320.0984,42863.0
2022-05-13 10:30:00,330.61,331.86,329.35,331.67,38002.0,320.1468,321.3572,318.9266,321.1732,38002.0
2022-05-13 11:00:00,331.68,332.74,329.99,332.7,42884.0,321.1829,322.2094,319.5464,322.1706,42884.0
2022-05-13 11:30:00,332.59,334.15,331.53,334.15,46311.0,322.0641,323.5747,321.0377,323.5747,46311.0
2022-05-13 12:00:00,333.94,336.28,333.64,336.21,54729.0,323.3714,325.6373,323.0809,325.5695,54729.0
2022-05-13 12:30:00,336.23,336.68,333.13,335.38,67102.0,325.5889,326.0247,322.587,324.7658,67102.0
2022-05-13 13:00:00,335.32,335.93,333.68,334.05,48191.0,324.7077,325.2984,323.1196,323.4779,48191.0
2022-05-13 13:30:00,334.16,335.19,332.17,332.74,29945.0,323.5844,324.5818,321.6574,322.2094,29945.0
2022-05-13 14:00:00,332.69,332.69,330.24,332.26,45790.0,322.1609,322.1609,319.7885,321.7445,45790.0
2022-05-13 14:30:00,332.12,335.44,331.99,335.18,50877.0,321.609,324.8239,321.4831,324.5721,50877.0
2022-05-13 15:00:00,335.25,337.63,334.76,337.46,75714.0,324.6399,326.9446,324.1654,326.78,75714.0
2022-05-13 15:30:00,337.65,337.71,333.98,336.73,318839.0,326.964,327.0221,323.4101,326.0731,318839.0
2022-05-16 09:30:00,332.2,334.58,328.91,333.69,36004.0,321.6864,323.9911,318.5006,323.1293,36004.0
2022-05-16 10:00:00,333.96,337.74,332.76,337.41,28293.0,323.3907,327.0511,322.2287,326.7316,28293.0
2022-05-16 10:30:00,336.94,336.94,333.31,333.39,25338.0,326.2764,326.2764,322.7613,322.8388,25338.0
2022-05-16 11:00:00,333.21,335.21,332.69,333.0,39616.0,322.6645,324.6012,322.1609,322.4611,39616.0
2022-05-16 11:30:00,333.05,335.74,332.49,335.42,27174.0,322.5095,325.1144,321.9673,324.8045,27174.0
2022-05-16 12:00:00,335.49,336.66,333.69,333.97,12891.0,324.8723,326.0053,323.1293,323.4004,12891.0
2022-05-16 12:30:00,333.59,334.43,332.6,332.86,12232.0,323.0325,323.8459,322.0738,322.3256,12232.0
2022-05-16 13:00:00,332.48,335.93,332.46,335.62,13617.0,321.9576,325.2984,321.9382,324.9982,13617.0
2022-05-16 13:30:00,335.85,336.28,334.68,335.18,11776.0,325.2209,325.6373,324.088,324.5721,11776.0
2022-05-16 14:00:00,334.51,336.02,334.39,336.0,11397.0,323.9233,325.3856,323.8071,325.3662,11397.0
2022-05-16 14:30:00,336.09,336.35,334.43,334.96,26245.0,325.4533,325.7051,323.8459,324.3591,26245.0
2022-05-16 15:00:00,335.02,335.39,332.07,332.36,19613.0,324.4172,324.7755,321.5606,321.8414,19613.0
2022-05-16 15:30:00,332.37,332.48,329.88,330.36,139970.0,321.8511,321.9576,319.4399,319.9047,139970.0
2022-05-17 09:30:00,340.02,344.84,340.02,342.45,48797.0,329.259,333.9264,329.259,331.6121,48797.0
2022-05-17 10:00:00,343.36,344.96,340.92,340.92,27608.0,332.4933,334.0426,330.1305,330.1305,27608.0
2022-05-17 10:30:00,340.99,342.0,337.55,339.18,46285.0,330.1983,331.1763,326.8671,328.4455,46285.0
2022-05-17 11:00:00,339.12,344.69,339.12,344.31,32149.0,328.3874,333.7812,328.3874,333.4132,32149.0
2022-05-17 11:30:00,344.85,346.2,344.42,344.79,32217.0,333.9361,335.2434,333.5197,333.878,32217.0
2022-05-17 12:00:00,344.94,346.84,344.13,346.56,35575.0,334.0232,335.8631,333.2389,335.592,35575.0
2022-05-17 12:30:00,346.56,347.35,346.06,347.02,21856.0,335.592,336.357,335.1078,336.0374,21856.0
2022-05-17 13:00:00,346.92,347.84,346.44,347.21,30396.0,335.9406,336.8315,335.4758,336.2214,30396.0
2022-05-17 13:30:00,347.31,347.98,346.63,346.91,22411.0,336.3182,336.967,335.6598,335.9309,22411.0
2022-05-17 14:00:00,347.28,348.67,343.88,346.21,34273.0,336.2892,337.6352,332.9968,335.2531,34273.0
2022-05-17 14:30:00,345.9,350.6,345.36,349.53,41358.0,334.9529,339.5041,334.43,338.468,41358.0
2022-05-17 15:00:00,349.73,352.76,349.73,352.76,57577.0,338.6617,341.5958,338.6617,341.5958,57577.0
2022-05-17 15:30:00,352.77,353.13,350.18,351.51,239115.0,341.6054,341.9541,339.0974,340.3853,239115.0
2022-05-18 09:30:00,345.09,349.47,344.53,348.51,46480.0,334.1685,338.4099,333.6262,337.4803,46480.0
2022-05-18 10:00:00,348.85,350.98,348.55,349.22,28372.0,337.8095,339.8721,337.519,338.1678,28372.0
2022-05-18 10:30:00,348.76,350.17,347.24,349.69,17132.0,337.7224,339.0877,336.2505,338.6229,17132.0
2022-05-18 11:00:00,350.05,350.15,342.0,342.22,29821.0,338.9715,339.0684,331.1763,331.3893,29821.0
2022-05-18 11:30:00,341.74,342.61,339.87,340.16,15979.0,330.9245,331.767,329.1137,329.3945,15979.0
2022-05-18 12:00:00,340.01,340.32,337.25,337.86,25501.0,329.2493,329.5495,326.5766,327.1673,25501.0
2022-05-18 12:30:00,337.86,339.37,337.37,339.37,19125.0,327.1673,328.6295,326.6928,328.6295,19125.0
2022-05-18 13:00:00,339.51,339.51,336.09,336.64,21366.0,328.7651,328.7651,325.4533,325.9859,21366.0
2022-05-18 13:30:00,336.43,337.22,334.47,334.68,11463.0,325.7826,326.5476,323.8846,324.088,11463.0
2022-05-18 14:00:00,334.84,336.21,334.0,335.97,21962.0,324.2429,325.5695,323.4295,325.3371,21962.0
2022-05-18 14:30:00,335.75,335.96,331.64,331.96,33196.0,325.1241,325.3275,321.1442,321.454,33196.0
2022-05-18 15:00:00,332.75,333.95,332.15,332.67,34311.0,322.219,323.3811,321.638,322.1416,34311.0
2022-05-18 15:30:00,332.76,335.29,331.45,333.81,254832.0,322.2287,324.6787,320.9602,323.2455,254832.0
2022-05-19 09:30:00,333.08,338.66,331.77,335.83,72595.0,322.5386,327.942,321.2701,325.2016,72595.0
2022-05-19 10:00:00,336.75,340.47,336.04,337.43,35559.0,326.0924,329.6947,325.4049,326.7509,35559.0
2022-05-19 10:30:00,336.97,340.37,336.18,339.57,44371.0,326.3055,329.5979,325.5405,328.8232,44371.0
2022-05-19 11:00:00,340.19,341.94,338.46,338.9,20633.0,329.4236,331.1182,327.7483,328.1744,20633.0
2022-05-19 11:30:00,338.77,344.6,338.77,343.29,45151.0,328.0485,333.694,328.0485,332.4255,45151.0
2022-05-19 12:00:00,343.06,343.78,340.54,343.56,40817.0,332.2027,332.9,329.7625,332.6869,40817.0
2022-05-19 12:30:00,343.94,344.16,339.96,341.53,63425.0,333.0549,333.2679,329.2009,330.7212,63425.0
2022-05-19 13:00:00,341.99,342.44,338.06,340.1,36556.0,331.1666,331.6024,327.361,329.3364,36556.0
2022-05-19 13:30:00,340.29,343.9,339.59,343.4,37304.0,329.5204,333.0162,328.8426,332.532,37304.0
2022-05-19 14:00:00,343.39,344.53,341.24,344.29,32950.0,332.5223,333.6262,330.4403,333.3938,32950.0
2022-05-19 14:30:00,343.7,346.43,343.34,344.39,64284.0,332.8225,335.4661,332.4739,333.4907,64284.0
2022-05-19 15:00:00,344.54,345.72,341.81,341.89,64442.0,333.6359,334.7786,330.9923,331.0698,64442.0
2022-05-19 15:30:00,341.89,342.31,338.11,338.47,130192.0,331.0698,331.4765,327.4094,327.758,130192.0
2022-05-20 09:30:00,342.68,346.74,341.0,343.92,115850.0,331.8348,335.7663,330.2079,333.0355,115850.0
2022-05-20 10:00:00,343.81,344.08,339.57,341.78,119455.0,332.929,333.1905,328.8232,330.9633,119455.0
2022-05-20 10:30:00,341.51,342.07,335.61,335.93,47411.0,330.7018,331.2441,324.9885,325.2984,47411.0
2022-05-20 11:00:00,335.75,336.66,329.9,331.71,42886.0,325.1241,326.0053,319.4592,321.212,42886.0
2022-05-20 11:30:00,331.76,332.83,330.11,330.31,34822.0,321.2604,322.2965,319.6626,319.8563,34822.0
2022-05-20 12:00:00,329.98,330.55,324.28,324.95,50919.0,319.5367,320.0887,314.0171,314.6659,50919.0
2022-05-20 12:30:00,324.71,325.53,320.5,321.33,42243.0,314.4335,315.2275,310.3567,311.1605,42243.0
2022-05-20 13:00:00,321.0,322.07,319.91,319.97,20946.0,310.8409,311.877,309.7854,309.8435,20946.0
2022-05-20 13:30:00,319.81,323.51,319.64,322.66,40453.0,309.6886,313.2715,309.524,312.4484,40453.0
2022-05-20 14:00:00,322.48,323.2,318.33,319.63,39483.0,312.2741,312.9713,308.2554,309.5143,39483.0
2022-05-20 14:30:00,319.42,322.66,318.03,320.5,45803.0,309.3109,312.4484,307.9649,310.3567,45803.0
2022-05-20 15:00:00,320.45,327.15,319.25,327.15,64441.0,310.3083,316.7963,309.1463,316.7963,64441.0
2022-05-20 15:30:00,327.03,335.89,326.19,335.59,274545.0,316.6801,325.2597,315.8667,324.9692,274545.0
2022-05-23 09:30:00,336.89,345.47,335.83,340.4,60261.0,326.228,334.5365,325.2016,329.6269,60261.0
2022-05-23 10:00:00,340.43,340.45,335.69,337.63,41324.0,329.656,329.6754,325.066,326.9446,41324.0
2022-05-23 10:30:00,338.71,340.57,336.32,337.38,39872.0,327.9904,329.7916,325.6761,326.7025,39872.0
2022-05-23 11:00:00,337.44,341.63,337.07,341.3,25128.0,326.7606,330.818,326.4023,330.4984,25128.0
2022-05-23 11:30:00,341.25,343.62,340.95,343.53,26405.0,330.45,332.745,330.1595,332.6579,26405.0
2022-05-23 12:00:00,343.01,344.15,341.94,341.94,21585.0,332.1543,333.2583,331.1182,331.1182,21585.0
2022-05-23 12:30:00,341.82,341.82,339.77,340.99,16610.0,331.002,331.002,329.0169,330.1983,16610.0
2022-05-23 13:00:00,341.04,341.05,338.4,340.11,22925.0,330.2467,330.2564,327.6902,329.3461,22925.0
2022-05-23 13:30:00,340.1,342.46,339.94,342.17,29053.0,329.3364,331.6217,329.1815,331.3409,29053.0
2022-05-23 14:00:00,342.41,343.07,341.69,341.71,37516.0,331.5733,332.2124,330.8761,330.8955,37516.0
2022-05-23 14:30:00,341.72,342.42,340.18,340.46,68303.0,330.9052,331.583,329.4139,329.685,68303.0
2022-05-23 15:00:00,340.31,341.52,338.65,338.73,38084.0,329.5398,330.7115,327.9323,328.0098,38084.0
2022-05-23 15:30:00,338.79,341.73,337.3,341.52,90256.0,328.0679,330.9148,326.625,330.7115,90256.0
2022-05-24 09:30:00,337.01,338.96,331.13,331.3,48995.0,326.3442,328.2325,320.6503,320.8149,48995.0
2022-05-24 10:00:00,331.98,334.97,330.0,334.97,35199.0,321.4734,324.3688,319.5561,324.3688,35199.0
2022-05-24 10:30:00,334.64,335.21,332.62,332.86,14527.0,324.0492,324.6012,322.0932,322.3256,14527.0
2022-05-24 11:00:00,332.45,333.23,329.89,332.01,16682.0,321.9285,322.6839,319.4496,321.5025,16682.0
2022-05-24 11:30:00,332.49,333.72,330.34,332.91,29788.0,321.9673,323.1583,319.8853,322.374,29788.0
2022-05-24 12:00:00,332.15,336.3,331.9,333.08,30654.0,321.638,325.6567,321.3959,322.5386,30654.0
2022-05-24 12:30:00,332.99,333.0,330.0,331.07,32759.0,322.4514,322.4611,319.5561,320.5922,32759.0
2022-05-24 13:00:00,331.07,331.08,329.65,329.79,32384.0,320.5922,320.6019,319.2172,319.3527,32384.0
2022-05-24 13:30:00,329.66,331.96,329.19,330.68,83460.0,319.2268,321.454,318.7717,320.2146,83460.0
2022-05-24 14:00:00,330.52,332.61,329.5,330.76,63111.0,320.0596,322.0835,319.0719,320.292,63111.0
2022-05-24 14:30:00,330.15,331.38,326.58,328.09,20689.0,319.7013,320.8924,316.2443,317.7065,20689.0
2022-05-24 15:00:00,327.96,329.62,327.31,329.29,33184.0,317.5806,319.1881,316.9512,318.8685,33184.0
2022-05-24 15:30:00,329.35,332.21,328.36,330.19,132562.0,318.9266,321.6961,317.968,319.7401,132562.0
2022-05-25 09:30:00,328.58,333.32,327.55,330.3,68352.0,318.181,322.771,317.1836,319.8466,68352.0
2022-05-25 10:00:00,330.58,332.93,328.11,332.93,31820.0,320.1177,322.3933,317.7259,322.3933,31820.0
2022-05-25 10:30:00,333.06,334.57,331.85,334.25,57094.0,322.5192,323.9814,321.3475,323.6716,57094.0
2022-05-25 11:00:00,333.81,335.23,333.27,334.44,30255.0,323.2455,324.6206,322.7226,323.8556,30255.0
2022-05-25 11:30:00,334.5,335.16,333.14,335.16,29699.0,323.9137,324.5528,322.5967,324.5528,29699.0
2022-05-25 12:00:00,334.5,334.88,330.91,331.23,15282.0,323.9137,324.2816,320.4373,320.7471,15282.0
2022-05-25 12:30:00,331.75,332.85,331.36,332.55,12527.0,321.2507,322.3159,320.873,322.0254,12527.0
2022-05-25 13:00:00,332.58,333.02,331.26,331.83,17307.0,322.0544,322.4805,320.7762,321.3282,17307.0
2022-05-25 13:30:00,332.0,333.3,331.66,332.69,20638.0,321.4928,322.7516,321.1635,322.1609,20638.0
2022-05-25 14:00:00,332.79,336.23,331.11,336.23,45805.0,322.2578,325.5889,320.6309,325.5889,45805.0
2022-05-25 14:30:00,336.4,338.2,336.03,338.12,19998.0,325.7535,327.4966,325.3952,327.4191,19998.0
2022-05-25 15:00:00,337.96,339.86,337.67,339.05,45722.0,327.2642,329.104,326.9833,328.3197,45722.0
2022-05-25 15:30:00,339.3,339.66,335.92,338.11,150247.0,328.5617,328.9104,325.2887,327.4094,150247.0
2022-05-26 09:30:00,333.23,342.7,333.1,342.31,28861.0,322.6839,331.8541,322.558,331.4765,28861.0
2022-05-26 10:00:00,342.12,349.52,341.78,348.5,54177.0,331.2925,338.4583,330.9633,337.4706,54177.0
2022-05-26 10:30:00,348.5,348.8,345.27,348.51,50827.0,337.4706,337.7611,334.3428,337.4803,50827.0
2022-05-26 11:00:00,348.47,350.83,348.24,350.21,25573.0,337.4415,339.7268,337.2188,339.1265,25573.0
2022-05-26 11:30:00,349.87,349.98,348.52,349.67,21961.0,338.7972,338.9037,337.4899,338.6036,21961.0
2022-05-26 12:00:00,349.68,353.01,348.72,352.69,19775.0,338.6132,341.8378,337.6836,341.528,19775.0
2022-05-26 12:30:00,352.74,353.98,352.42,353.89,17517.0,341.5764,342.7771,341.2665,342.69,17517.0
2022-05-26 13:00:00,353.69,354.51,352.08,352.08,22975.0,342.4963,343.2904,340.9373,340.9373,22975.0
2022-05-26 13:30:00,352.5,354.38,352.07,354.31,160318.0,341.344,343.1645,340.9276,343.0967,160318.0
2022-05-26 14:00:00,354.21,354.43,352.22,352.22,41197.0,342.9999,343.2129,341.0729,341.0729,41197.0
2022-05-26 14:30:00,352.44,353.04,351.16,352.81,37389.0,341.2859,341.8669,340.0464,341.6442,37389.0
2022-05-26 15:00:00,352.98,353.12,351.22,352.09,29077.0,341.8088,341.9444,340.1045,340.947,29077.0
2022-05-26 15:30:00,352.12,354.39,351.91,353.11,105183.0,340.976,343.1742,340.7727,341.9347,105183.0
2022-05-27 09:30:00,357.25,364.6,357.25,363.2,42408.0,345.9437,353.061,345.9437,351.7054,42408.0
2022-05-27 10:00:00,363.62,365.08,362.32,364.78,19285.0,352.1121,353.5259,350.8532,353.2353,19285.0
2022-05-27 10:30:00,364.79,366.27,364.48,364.93,27061.0,353.245,354.6782,352.9448,353.3806,27061.0
2022-05-27 11:00:00,364.53,367.82,364.16,366.68,40996.0,352.9933,356.1791,352.635,355.0752,40996.0
2022-05-27 11:30:00,366.9,368.7,366.9,368.56,38704.0,355.2883,357.0313,355.2883,356.8957,38704.0
2022-05-27 12:00:00,368.78,369.41,368.03,368.87,28529.0,357.1088,357.7188,356.3825,357.1959,28529.0
2022-05-27 12:30:00,368.9,369.64,367.85,367.85,51626.0,357.225,357.9415,356.2082,356.2082,51626.0
2022-05-27 13:00:00,367.78,367.78,365.43,366.55,53526.0,356.1404,356.1404,353.8648,354.9493,53526.0
2022-05-27 13:30:00,366.79,369.02,366.54,369.02,28134.0,355.1817,357.3412,354.9396,357.3412,28134.0
2022-05-27 14:00:00,368.7,370.48,368.1,370.16,30491.0,357.0313,358.755,356.4503,358.4451,30491.0
2022-05-27 14:30:00,370.3,371.0,369.57,370.02,26691.0,358.5806,359.2585,357.8738,358.3095,26691.0
2022-05-27 15:00:00,370.04,372.34,369.59,371.6,41010.0,358.3289,360.5561,357.8931,359.8395,41010.0
2022-05-27 15:30:00,371.53,371.66,368.79,371.38,184848.0,359.7717,359.8976,357.1184,359.6265,184848.0
2022-05-31 09:30:00,366.3,367.68,358.37,360.6,59314.0,354.7072,356.0436,347.0282,349.1876,59314.0
2022-05-31 10:00:00,360.5,363.37,357.77,362.41,28607.0,349.0908,351.87,346.4472,350.9404,28607.0
2022-05-31 10:30:00,362.55,364.85,361.62,362.41,27583.0,351.0759,353.3031,350.1754,350.9404,27583.0
2022-05-31 11:00:00,362.25,363.3,360.2,361.56,19490.0,350.7854,351.8022,348.8003,350.1173,19490.0
2022-05-31 11:30:00,361.56,365.7,360.76,365.08,36925.0,350.1173,354.1262,349.3426,353.5259,36925.0
2022-05-31 12:00:00,364.89,366.11,362.13,363.07,40355.0,353.3419,354.5233,350.6692,351.5795,40355.0
2022-05-31 12:30:00,363.03,365.82,362.73,365.38,67857.0,351.5407,354.2424,351.2502,353.8164,67857.0
2022-05-31 13:00:00,365.51,365.56,362.77,363.3,25316.0,353.9422,353.9907,351.289,351.8022,25316.0
2022-05-31 13:30:00,363.44,366.02,362.58,365.99,24281.0,351.9378,354.4361,351.105,354.4071,24281.0
2022-05-31 14:00:00,365.78,366.51,365.03,365.32,19944.0,354.2037,354.9106,353.4774,353.7583,19944.0
2022-05-31 14:30:00,365.19,365.55,360.86,362.35,18793.0,353.6324,353.981,349.4394,350.8823,18793.0
2022-05-31 15:00:00,361.92,365.84,360.89,365.32,36530.0,350.4659,354.2618,349.4685,353.7583,36530.0
2022-05-31 15:30:00,365.47,366.43,364.13,364.96,109117.0,353.9035,354.8331,352.6059,353.4097,109117.0
2022-06-01 09:30:00,366.53,369.04,362.72,364.01,53094.0,354.93,357.3605,351.2405,352.4897,53094.0
2022-06-01 10:00:00,364.41,364.41,356.59,356.59,39641.0,352.8771,352.8771,345.3045,345.3045,39641.0
2022-06-01 10:30:00,357.08,360.06,356.05,358.84,33998.0,345.779,348.6647,344.7816,347.4833,33998.0
2022-06-01 11:00:00,358.63,358.7,355.01,355.93,23685.0,347.28,347.3478,343.7746,344.6654,23685.0
2022-06-01 11:30:00,356.06,356.72,352.8,353.02,33877.0,344.7913,345.4304,341.6345,341.8475,33877.0
2022-06-01 12:00:00,352.67,354.18,351.26,353.07,65100.0,341.5086,342.9708,340.1432,341.8959,65100.0
2022-06-01 12:30:00,352.52,353.87,350.78,352.53,28158.0,341.3634,342.6706,339.6784,341.373,28158.0
2022-06-01 13:00:00,352.2,355.24,352.18,354.91,23636.0,341.0535,343.9973,341.0341,343.6777,23636.0
2022-06-01 13:30:00,354.85,355.81,353.8,355.34,11213.0,343.6196,344.5492,342.6028,344.0941,11213.0
2022-06-01 14:00:00,355.21,358.58,354.82,358.23,13908.0,343.9682,347.2316,343.5906,346.8926,13908.0
2022-06-01 14:30:00,358.63,359.94,357.84,358.4,28683.0,347.28,348.5485,346.515,347.0573,28683.0
2022-06-01 15:00:00,358.43,361.02,357.51,360.0,36958.0,347.0863,349.5943,346.1954,348.6066,36958.0
2022-06-01 15:30:00,359.9,361.11,356.76,356.93,123231.0,348.5098,349.6815,345.4692,345.6338,123231.0
2022-06-02 09:30:00,355.96,362.4,354.14,358.99,25522.0,344.6945,350.9307,342.9321,347.6286,25522.0
2022-06-02 10:00:00,359.44,362.29,356.79,357.25,23988.0,348.0643,350.8242,345.4982,345.9437,23988.0
2022-06-02 10:30:00,357.52,360.57,357.52,360.34,25949.0,346.2051,349.1586,346.2051,348.9359,25949.0
2022-06-02 11:00:00,360.15,363.7,360.0,362.24,14670.0,348.7519,352.1895,348.6066,350.7757,14670.0
2022-06-02 11:30:00,361.47,364.55,361.47,362.92,13629.0,350.0301,353.0126,350.0301,351.4342,13629.0
2022-06-02 12:00:00,362.56,365.0,362.31,364.55,16390.0,351.0856,353.4484,350.8435,353.0126,16390.0
2022-06-02 12:30:00,364.55,365.64,364.53,365.31,19886.0,353.0126,354.0681,352.9933,353.7486,19886.0
2022-06-02 13:00:00,365.32,366.67,365.1,366.33,25719.0,353.7583,355.0655,353.5452,354.7363,25719.0
2022-06-02 13:30:00,366.42,367.19,366.28,366.47,8650.0,354.8234,355.5691,354.6879,354.8719,8650.0
2022-06-02 14:00:00,366.77,369.66,366.67,368.61,34664.0,355.1624,357.9609,355.0655,356.9441,34664.0
2022-06-02 14:30:00,368.85,369.82,367.1,367.1,25387.0,357.1765,358.1158,355.4819,355.4819,25387.0
2022-06-02 15:00:00,367.43,369.17,367.43,367.9,56693.0,355.8015,357.4864,355.8015,356.2566,56693.0
2022-06-02 15:30:00,367.86,371.99,367.86,371.91,177656.0,356.2179,360.2172,356.2179,360.1397,177656.0
2022-06-03 09:30:00,362.91,364.53,359.36,363.65,30922.0,351.4245,352.9933,347.9869,352.1411,30922.0
2022-06-03 10:00:00,364.09,365.06,362.21,363.11,26268.0,352.5672,353.5065,350.7467,351.6182,26268.0
2022-06-03 10:30:00,362.49,363.02,361.26,361.83,9712.0,351.0178,351.531,349.8268,350.3787,9712.0
2022-06-03 11:00:00,361.84,361.84,359.72,360.29,12536.0,350.3884,350.3884,348.3355,348.8874,12536.0
2022-06-03 11:30:00,360.49,362.87,360.49,362.37,19492.0,349.0811,351.3858,349.0811,350.9016,19492.0
2022-06-03 12:00:00,362.2,363.26,361.53,363.11,9228.0,350.737,351.7635,350.0882,351.6182,9228.0
2022-06-03 12:30:00,363.19,365.24,362.84,365.24,20168.0,351.6957,353.6808,351.3567,353.6808,20168.0
2022-06-03 13:00:00,365.29,366.39,364.0,364.67,14088.0,353.7292,354.7944,352.48,353.1288,14088.0
2022-06-03 13:30:00,364.61,364.61,362.79,364.05,12135.0,353.0707,353.0707,351.3083,352.5285,12135.0
2022-06-03 14:00:00,363.72,365.1,363.5,365.1,7590.0,352.2089,353.5452,351.9959,353.5452,7590.0
2022-06-03 14:30:00,365.21,365.21,363.19,364.2,11111.0,353.6517,353.6517,351.6957,352.6737,11111.0
2022-06-03 15:00:00,364.37,364.47,361.85,362.47,10934.0,352.8383,352.9352,350.3981,350.9985,10934.0
2022-06-03 15:30:00,362.6,363.35,361.41,362.45,94909.0,351.1243,351.8506,349.972,350.9791,94909.0
2022-06-06 09:30:00,370.16,371.58,366.78,368.63,35951.0,358.4451,359.8201,355.1721,356.9635,35951.0
2022-06-06 10:00:00,368.97,370.97,368.73,370.0,15169.0,357.2927,359.2294,357.0603,358.2901,15169.0
2022-06-06 10:30:00,370.36,370.79,368.55,368.86,11886.0,358.6388,359.0551,356.886,357.1862,11886.0
2022-06-06 11:00:00,369.31,369.72,364.64,365.28,15293.0,357.622,358.019,353.0998,353.7195,15293.0
2022-06-06 11:30:00,365.35,366.74,364.07,366.35,13400.0,353.7873,355.1333,352.5478,354.7557,13400.0
2022-06-06 12:00:00,365.77,365.77,360.75,360.76,30495.0,354.194,354.194,349.3329,349.3426,30495.0
2022-06-06 12:30:00,360.09,363.32,360.09,362.68,18580.0,348.6938,351.8216,348.6938,351.2018,18580.0
2022-06-06 13:00:00,362.01,362.63,360.63,362.36,9142.0,350.553,351.1534,349.2167,350.8919,9142.0
2022-06-06 13:30:00,362.16,365.17,362.1,365.17,15801.0,350.6983,353.613,350.6402,353.613,15801.0
2022-06-06 14:00:00,365.1,365.1,361.62,361.9,16135.0,353.5452,353.5452,350.1754,350.4465,16135.0
2022-06-06 14:30:00,361.76,362.18,360.39,361.67,9292.0,350.3109,350.7176,348.9843,350.2238,9292.0
2022-06-06 15:00:00,361.12,361.97,360.19,360.75,16607.0,349.6912,350.5143,348.7906,349.3329,16607.0
2022-06-06 15:30:00,360.64,362.8,360.64,362.61,48772.0,349.2264,351.318,349.2264,351.134,48772.0
2022-06-07 09:30:00,358.59,359.67,355.3,358.14,20834.0,347.2413,348.2871,344.0554,346.8055,20834.0
2022-06-07 10:00:00,358.02,360.05,356.17,360.05,16831.0,346.6893,348.655,344.8978,348.655,16831.0
2022-06-07 10:30:00,360.4,364.71,360.39,362.78,18162.0,348.994,353.1676,348.9843,351.2986,18162.0
2022-06-07 11:00:00,362.94,363.61,360.5,360.5,16537.0,351.4536,352.1024,349.0908,349.0908,16537.0
2022-06-07 11:30:00,360.27,360.79,358.33,360.2,13914.0,348.8681,349.3716,346.9895,348.8003,13914.0
2022-06-07 12:00:00,360.63,362.4,359.85,361.81,29502.0,349.2167,350.9307,348.4614,350.3593,29502.0
2022-06-07 12:30:00,361.67,364.07,361.37,364.07,20366.0,350.2238,352.5478,349.9333,352.5478,20366.0
2022-06-07 13:00:00,363.97,365.89,363.76,365.42,19190.0,352.451,354.3102,352.2476,353.8551,19190.0
2022-06-07 13:30:00,365.43,365.55,364.37,364.92,9992.0,353.8648,353.981,352.8383,353.3709,9992.0
2022-06-07 14:00:00,364.81,366.95,364.55,366.75,14221.0,353.2644,355.3367,353.0126,355.143,14221.0
2022-06-07 14:30:00,366.6,367.09,365.2,366.05,14132.0,354.9977,355.4722,353.6421,354.4652,14132.0
2022-06-07 15:00:00,365.99,367.48,365.94,367.33,13946.0,354.4071,355.8499,354.3586,355.7046,13946.0
2022-06-07 15:30:00,367.33,368.71,367.13,367.16,58246.0,355.7046,357.041,355.511,355.54,58246.0
2022-06-08 09:30:00,366.1,367.16,361.98,365.13,46155.0,354.5136,355.54,350.524,353.5743,46155.0
2022-06-08 10:00:00,365.14,365.14,361.5,362.46,18765.0,353.584,353.584,350.0592,350.9888,18765.0
2022-06-08 10:30:00,363.42,364.3,362.47,362.81,19932.0,351.9184,352.7705,350.9985,351.3277,19932.0
2022-06-08 11:00:00,363.05,364.68,362.25,363.59,22359.0,351.5601,353.1385,350.7854,352.083,22359.0
2022-06-08 11:30:00,363.58,364.25,362.19,362.45,13662.0,352.0733,352.7221,350.7273,350.9791,13662.0
2022-06-08 12:00:00,362.3,362.59,360.33,360.67,14437.0,350.8338,351.1147,348.9262,349.2554,14437.0
2022-06-08 12:30:00,360.67,360.67,357.6,358.64,15443.0,349.2554,349.2554,346.2826,347.2897,15443.0
2022-06-08 13:00:00,358.36,359.65,358.03,359.16,11359.0,347.0185,348.2677,346.699,347.7932,11359.0
2022-06-08 13:30:00,359.16,360.38,357.29,360.1,12108.0,347.7932,348.9746,345.9824,348.7035,12108.0
2022-06-08 14:00:00,360.23,361.59,360.07,360.7,14840.0,348.8293,350.1463,348.6744,349.2845,14840.0
2022-06-08 14:30:00,360.59,361.1,359.52,360.74,18384.0,349.178,349.6718,348.1418,349.3232,18384.0
2022-06-08 15:00:00,360.66,361.53,359.14,361.1,23929.0,349.2457,350.0882,347.7738,349.6718,23929.0
2022-06-08 15:30:00,361.23,362.17,359.81,361.5,78284.0,349.7977,350.708,348.4226,350.0592,78284.0
2022-06-09 09:30:00,357.24,361.69,356.45,360.84,22380.0,345.934,350.2431,345.169,349.42,22380.0
2022-06-09 10:00:00,360.92,362.66,357.72,362.66,29720.0,349.4975,351.1824,346.3988,351.1824,29720.0
2022-06-09 10:30:00,362.66,363.83,359.92,360.61,15843.0,351.1824,352.3154,348.5292,349.1973,15843.0
2022-06-09 11:00:00,360.49,361.15,359.15,360.04,14654.0,349.0811,349.7202,347.7835,348.6454,14654.0
2022-06-09 11:30:00,360.18,362.03,359.18,361.06,14633.0,348.7809,350.5724,347.8126,349.6331,14633.0
2022-06-09 12:00:00,361.04,361.4,359.04,360.25,26962.0,349.6137,349.9623,347.677,348.8487,26962.0
2022-06-09 12:30:00,360.25,361.05,359.76,360.2,19078.0,348.8487,349.6234,348.3742,348.8003,19078.0
2022-06-09 13:00:00,360.62,361.69,359.38,359.48,11342.0,349.207,350.2431,348.0062,348.1031,11342.0
2022-06-09 13:30:00,359.06,359.11,358.0,359.11,7430.0,347.6964,347.7448,346.6699,347.7448,7430.0
2022-06-09 14:00:00,358.79,359.46,358.0,358.45,9336.0,347.4349,348.0837,346.6699,347.1057,9336.0
2022-06-09 14:30:00,358.02,358.12,355.46,355.46,13502.0,346.6893,346.7861,344.2103,344.2103,13502.0
2022-06-09 15:00:00,355.46,355.46,353.33,353.62,21006.0,344.2103,344.2103,342.1477,342.4285,21006.0
2022-06-09 15:30:00,353.3,354.06,349.5,349.58,130611.0,342.1187,342.8546,338.4389,338.5164,130611.0
2022-06-10 09:30:00,343.71,345.81,342.0,342.22,36948.0,332.8322,334.8657,331.1763,331.3893,36948.0
2022-06-10 10:00:00,342.25,342.25,336.9,336.9,16275.0,331.4184,331.4184,326.2377,326.2377,16275.0
2022-06-10 10:30:00,336.52,337.92,335.0,335.0,25665.0,325.8697,327.2254,324.3978,324.3978,25665.0
2022-06-10 11:00:00,334.78,335.12,333.29,334.38,21858.0,324.1848,324.514,322.742,323.7975,21858.0
2022-06-10 11:30:00,334.14,337.04,334.06,336.83,14087.0,323.5651,326.3733,323.4876,326.1699,14087.0
2022-06-10 12:00:00,336.86,337.59,335.44,335.96,11648.0,326.199,326.9059,324.8239,325.3275,11648.0
2022-06-10 12:30:00,335.84,336.81,334.12,335.35,15271.0,325.2112,326.1506,323.5457,324.7368,15271.0
2022-06-10 13:00:00,335.35,337.53,334.94,337.36,19766.0,324.7368,326.8478,324.3397,326.6831,19766.0
2022-06-10 13:30:00,337.2,339.39,336.33,336.99,13919.0,326.5282,328.6489,325.6857,326.3249,13919.0
2022-06-10 14:00:00,336.85,338.0,335.81,337.02,21908.0,326.1893,327.3029,325.1822,326.3539,21908.0
2022-06-10 14:30:00,337.25,338.02,335.57,337.22,25279.0,326.5766,327.3223,324.9498,326.5476,25279.0
2022-06-10 15:00:00,337.39,337.93,335.02,336.93,33504.0,326.7122,327.2351,324.4172,326.2668,33504.0
2022-06-10 15:30:00,336.8,337.22,333.46,333.63,130226.0,326.1409,326.5476,322.9066,323.0712,130226.0
2022-06-13 09:30:00,322.33,325.25,319.27,320.09,69206.0,312.1288,314.9564,309.1657,309.9597,69206.0
2022-06-13 10:00:00,320.14,321.13,315.01,315.85,42261.0,310.0081,310.9668,305.0405,305.8539,42261.0
2022-06-13 10:30:00,315.83,316.39,313.88,314.27,50601.0,305.8345,306.3768,303.9462,304.3239,50601.0
2022-06-13 11:00:00,314.08,315.64,312.66,314.43,47552.0,304.1399,305.6505,302.7649,304.4788,47552.0
2022-06-13 11:30:00,315.12,317.27,314.18,316.07,24423.0,305.147,307.229,304.2368,306.0669,24423.0
2022-06-13 12:00:00,316.2,317.73,315.23,317.73,28530.0,306.1928,307.6744,305.2535,307.6744,28530.0
2022-06-13 12:30:00,317.46,321.47,317.33,318.24,62352.0,307.4129,311.296,307.2871,308.1683,62352.0
2022-06-13 13:00:00,317.98,318.68,317.3,318.49,26540.0,307.9165,308.5943,307.258,308.4103,26540.0
2022-06-13 13:30:00,318.25,322.16,317.85,321.99,27635.0,308.1779,311.9642,307.7906,311.7996,27635.0
2022-06-13 14:00:00,322.0,322.01,319.22,319.36,26330.0,311.8093,311.8189,309.1172,309.2528,26330.0
2022-06-13 14:30:00,319.34,320.51,317.16,317.4,29361.0,309.2334,310.3664,307.1224,307.3548,29361.0
2022-06-13 15:00:00,317.38,319.04,315.17,315.24,37331.0,307.3355,308.9429,305.1954,305.2632,37331.0
2022-06-13 15:30:00,315.13,315.4,313.17,313.79,243569.0,305.1567,305.4181,303.2587,303.8591,243569.0
2022-06-14 09:30:00,318.75,319.62,315.0,319.52,56595.0,308.6621,309.5046,305.0308,309.4077,56595.0
2022-06-14 10:00:00,319.48,320.63,315.21,315.21,52656.0,309.369,310.4826,305.2342,305.2342,52656.0
2022-06-14 10:30:00,315.19,318.54,315.0,316.93,32051.0,305.2148,308.4588,305.0308,306.8997,32051.0
2022-06-14 11:00:00,317.07,317.92,314.32,315.41,29232.0,307.0353,307.8584,304.3723,305.4278,29232.0
2022-06-14 11:30:00,315.3,318.25,314.59,318.06,27595.0,305.3213,308.1779,304.6338,307.994,27595.0
2022-06-14 12:00:00,318.0,318.0,315.32,316.04,20990.0,307.9359,307.9359,305.3407,306.0379,20990.0
2022-06-14 12:30:00,316.21,316.94,315.73,316.68,14683.0,306.2025,306.9094,305.7377,306.6576,14683.0
2022-06-14 13:00:00,317.0,319.95,316.66,317.71,32228.0,306.9675,309.8241,306.6383,307.655,32228.0
2022-06-14 13:30:00,317.59,317.8,315.47,315.69,25062.0,307.5388,307.7422,305.4859,305.699,25062.0
2022-06-14 14:00:00,315.81,317.11,315.7,316.56,14664.0,305.8152,307.074,305.7086,306.5414,14664.0
2022-06-14 14:30:00,316.64,316.64,314.4,314.55,19441.0,306.6189,306.6189,304.4498,304.595,19441.0
2022-06-14 15:00:00,314.36,314.51,311.64,314.43,43954.0,304.4111,304.5563,301.7771,304.4788,43954.0
2022-06-14 15:30:00,314.29,316.57,314.17,316.49,174205.0,304.3433,306.5511,304.2271,306.4736,174205.0
2022-06-15 09:30:00,322.39,323.43,318.8,320.91,41966.0,312.1869,313.194,308.7105,310.7538,41966.0
2022-06-15 10:00:00,321.02,324.18,320.73,321.46,28931.0,310.8603,313.9203,310.5795,311.2864,28931.0
2022-06-15 10:30:00,321.59,321.59,319.29,321.24,19868.0,311.4122,311.4122,309.185,311.0733,19868.0
2022-06-15 11:00:00,321.75,321.93,319.22,320.79,18663.0,311.5672,311.7415,309.1172,310.6376,18663.0
2022-06-15 11:30:00,320.67,322.47,320.14,322.47,16117.0,310.5214,312.2644,310.0081,312.2644,16117.0
2022-06-15 12:00:00,322.54,323.78,322.11,322.89,22254.0,312.3322,313.5329,311.9158,312.6711,22254.0
2022-06-15 12:30:00,323.03,323.33,319.98,319.98,17989.0,312.8067,313.0972,309.8532,309.8532,17989.0
2022-06-15 13:00:00,320.27,321.7,319.68,321.56,16490.0,310.134,311.5188,309.5627,311.3832,16490.0
2022-06-15 13:30:00,321.32,323.43,321.03,322.99,12490.0,311.1508,313.194,310.87,312.7679,12490.0
2022-06-15 14:00:00,324.97,325.22,317.46,318.47,24298.0,314.6853,314.9274,307.4129,308.391,24298.0
2022-06-15 14:30:00,318.45,329.42,316.21,323.09,54009.0,308.3716,318.9944,306.2025,312.8648,54009.0
2022-06-15 15:00:00,323.06,327.68,322.47,327.59,79938.0,312.8357,317.3095,312.2644,317.2223,79938.0
2022-06-15 15:30:00,327.31,329.48,323.27,323.74,159929.0,316.9512,319.0525,313.0391,313.4942,159929.0
2022-06-16 09:30:00,319.1,321.61,314.09,314.48,168148.0,309.001,311.4316,304.1496,304.5273,168148.0
2022-06-16 10:00:00,314.17,314.17,310.5,313.19,72489.0,304.2271,304.2271,300.6732,303.2781,72489.0
2022-06-16 10:30:00,312.7,312.99,307.01,309.03,72820.0,302.8036,303.0844,297.2937,299.2497,72820.0
2022-06-16 11:00:00,308.38,310.92,307.9,310.31,66022.0,298.6203,301.0799,298.1555,300.4892,66022.0
2022-06-16 11:30:00,310.51,311.6,309.34,311.55,51373.0,300.6829,301.7384,299.5499,301.69,51373.0
2022-06-16 12:00:00,311.66,312.52,310.96,312.52,41085.0,301.7965,302.6293,301.1187,302.6293,41085.0
2022-06-16 12:30:00,312.37,312.72,310.29,312.47,23391.0,302.484,302.823,300.4699,302.5809,23391.0
2022-06-16 13:00:00,312.62,313.35,310.57,312.5,30197.0,302.7261,303.433,300.741,302.6099,30197.0
2022-06-16 13:30:00,312.44,313.06,309.41,309.67,41517.0,302.5518,303.1522,299.6177,299.8695,41517.0
2022-06-16 14:00:00,309.6,310.39,308.49,308.69,30627.0,299.8017,300.5667,298.7268,298.9205,30627.0
2022-06-16 14:30:00,308.4,309.65,306.53,307.92,39055.0,298.6397,299.8501,296.8289,298.1749,39055.0
2022-06-16 15:00:00,307.82,310.54,307.82,310.34,57334.0,298.078,300.7119,298.078,300.5183,57334.0
2022-06-16 15:30:00,310.17,310.72,308.02,310.46,204298.0,300.3537,300.8863,298.2717,300.6345,204298.0
2022-06-17 09:30:00,311.05,316.4,311.05,315.65,265282.0,301.2058,306.3865,301.2058,305.6602,265282.0
2022-06-17 10:00:00,316.19,316.19,308.84,309.0,70019.0,306.1831,306.1831,299.0658,299.2207,70019.0
2022-06-17 10:30:00,308.9,309.56,304.95,308.23,50710.0,299.1239,299.763,295.2989,298.4751,50710.0
2022-06-17 11:00:00,307.95,312.64,306.76,312.22,34292.0,298.2039,302.7455,297.0516,302.3388,34292.0
2022-06-17 11:30:00,312.46,313.29,308.11,308.38,39712.0,302.5712,303.3749,298.3589,298.6203,39712.0
2022-06-17 12:00:00,308.16,308.73,306.96,307.69,53727.0,298.4073,298.9592,297.2453,297.9521,53727.0
2022-06-17 12:30:00,307.88,310.64,307.18,309.81,40898.0,298.1361,300.8088,297.4583,300.0051,40898.0
2022-06-17 13:00:00,309.91,313.81,309.52,312.29,34612.0,300.1019,303.8785,299.7242,302.4066,34612.0
2022-06-17 13:30:00,312.47,313.49,311.56,312.65,31827.0,302.5809,303.5686,301.6997,302.7552,31827.0
2022-06-17 14:00:00,312.55,313.21,311.63,311.63,26896.0,302.6583,303.2974,301.7675,301.7675,26896.0
2022-06-17 14:30:00,311.48,313.08,310.6,311.09,32575.0,301.6222,303.1716,300.7701,301.2445,32575.0
2022-06-17 15:00:00,311.25,312.73,309.02,312.55,55660.0,301.3995,302.8326,299.2401,302.6583,55660.0
2022-06-17 15:30:00,312.55,313.5,310.13,311.84,337924.0,302.6583,303.5783,300.3149,301.9708,337924.0
2022-06-21 09:30:00,319.49,330.44,317.73,330.13,101954.0,309.3787,319.9821,307.6744,319.682,101954.0
2022-06-21 10:00:00,330.27,332.59,327.75,328.41,92266.0,319.8175,322.0641,317.3773,318.0164,92266.0
2022-06-21 10:30:00,328.69,330.5,328.06,330.39,37881.0,318.2875,320.0403,317.6775,319.9337,37881.0
2022-06-21 11:00:00,330.33,330.54,329.22,330.27,43320.0,319.8756,320.079,318.8008,319.8175,43320.0
2022-06-21 11:30:00,330.52,331.84,329.46,329.47,37772.0,320.0596,321.3378,319.0332,319.0428,37772.0
2022-06-21 12:00:00,328.71,329.13,327.96,328.08,26061.0,318.3069,318.7136,317.5806,317.6968,26061.0
2022-06-21 12:30:00,328.06,330.48,328.03,330.22,45617.0,317.6775,320.0209,317.6484,319.7691,45617.0
2022-06-21 13:00:00,330.33,330.34,328.86,328.93,23339.0,319.8756,319.8853,318.4522,318.5199,23339.0
2022-06-21 13:30:00,328.94,330.0,327.36,327.53,37614.0,318.5296,319.5561,316.9996,317.1642,37614.0
2022-06-21 14:00:00,327.44,327.89,326.46,327.32,37072.0,317.0771,317.5129,316.1281,316.9609,37072.0
2022-06-21 14:30:00,327.13,328.22,326.87,327.93,34294.0,316.7769,317.8324,316.5251,317.5516,34294.0
2022-06-21 15:00:00,327.93,328.97,327.67,328.94,58176.0,317.5516,318.5587,317.2998,318.5296,58176.0
2022-06-21 15:30:00,328.83,329.09,326.91,327.21,92879.0,318.4231,318.6749,316.5639,316.8544,92879.0
2022-06-22 09:30:00,318.22,324.37,316.12,323.74,60387.0,308.1489,314.1043,306.1154,313.4942,60387.0
2022-06-22 10:00:00,323.27,327.49,322.14,327.01,27488.0,313.0391,317.1255,311.9448,316.6607,27488.0
2022-06-22 10:30:00,327.49,328.29,325.67,326.7,28751.0,317.1255,317.9002,315.3631,316.3605,28751.0
2022-06-22 11:00:00,326.43,328.27,324.96,327.76,30965.0,316.0991,317.8808,314.6756,317.387,30965.0
2022-06-22 11:30:00,327.64,329.09,323.77,323.95,38567.0,317.2708,318.6749,313.5232,313.6975,38567.0
2022-06-22 12:00:00,324.05,325.37,323.43,325.1,21505.0,313.7944,315.0726,313.194,314.8112,21505.0
2022-06-22 12:30:00,324.99,326.39,324.74,326.3,26562.0,314.7046,316.0603,314.4625,315.9732,26562.0
2022-06-22 13:00:00,326.13,328.16,325.39,327.44,25257.0,315.8086,317.7743,315.092,317.0771,25257.0
2022-06-22 13:30:00,327.29,328.21,326.76,327.38,20608.0,316.9318,317.8227,316.4186,317.019,20608.0
2022-06-22 14:00:00,327.6,329.33,327.51,327.58,23020.0,317.232,318.9073,317.1449,317.2127,23020.0
2022-06-22 14:30:00,327.44,328.29,326.91,328.14,25711.0,317.0771,317.9002,316.5639,317.7549,25711.0
2022-06-22 15:00:00,328.31,328.58,325.44,325.5,25557.0,317.9196,318.181,315.1404,315.1985,25557.0
2022-06-22 15:30:00,325.22,325.95,324.07,324.43,111866.0,314.9274,315.6343,313.8137,314.1624,111866.0
2022-06-23 09:30:00,326.42,327.6,319.53,321.93,64514.0,316.0894,317.232,309.4174,311.7415,64514.0
2022-06-23 10:00:00,323.9,325.32,320.64,322.32,42622.0,313.6491,315.0242,310.4923,312.1191,42622.0
2022-06-23 10:30:00,322.4,325.07,321.65,323.64,22572.0,312.1966,314.7821,311.4703,313.3974,22572.0
2022-06-23 11:00:00,323.36,324.72,321.25,323.27,22052.0,313.1262,314.4432,311.083,313.0391,22052.0
2022-06-23 11:30:00,323.46,323.92,321.52,321.52,14718.0,313.2231,313.6685,311.3445,311.3445,14718.0
2022-06-23 12:00:00,321.39,322.96,320.53,322.96,33441.0,311.2186,312.7389,310.3858,312.7389,33441.0
2022-06-23 12:30:00,322.71,322.77,317.46,317.88,39690.0,312.4968,312.5549,307.4129,307.8197,39690.0
2022-06-23 13:00:00,317.86,318.74,316.44,316.73,53194.0,307.8003,308.6524,306.4252,306.706,53194.0
2022-06-23 13:30:00,316.94,319.13,316.17,318.93,24447.0,306.9094,309.0301,306.1638,308.8364,24447.0
2022-06-23 14:00:00,319.13,319.66,317.8,319.05,41108.0,309.0301,309.5433,307.7422,308.9526,41108.0
2022-06-23 14:30:00,319.08,320.58,318.55,318.98,72201.0,308.9817,310.4342,308.4684,308.8848,72201.0
2022-06-23 15:00:00,319.02,321.3,318.87,319.92,74387.0,308.9236,311.1314,308.7783,309.7951,74387.0
2022-06-23 15:30:00,319.99,322.01,319.89,320.62,191812.0,309.8629,311.8189,309.766,310.4729,191812.0
2022-06-24 09:30:00,327.92,332.93,324.34,331.19,223943.0,317.5419,322.3933,314.0752,320.7084,223943.0
2022-06-24 10:00:00,331.1,337.34,330.95,335.73,94045.0,320.6213,326.6638,320.476,325.1047,94045.0
2022-06-24 10:30:00,335.74,336.54,333.62,336.53,73854.0,325.1144,325.8891,323.0615,325.8794,73854.0
2022-06-24 11:00:00,336.51,337.17,333.49,336.45,40885.0,325.86,326.4992,322.9356,325.8019,40885.0
2022-06-24 11:30:00,336.44,338.09,335.68,338.09,48308.0,325.7923,327.39,325.0563,327.39,48308.0
2022-06-24 12:00:00,337.91,338.38,336.44,336.87,41229.0,327.2157,327.6709,325.7923,326.2087,41229.0
2022-06-24 12:30:00,336.87,338.65,336.33,338.45,32257.0,326.2087,327.9323,325.6857,327.7386,32257.0
2022-06-24 13:00:00,338.62,339.21,337.04,337.07,32237.0,327.9033,328.4746,326.3733,326.4023,32237.0
2022-06-24 13:30:00,337.0,337.35,335.92,336.21,26437.0,326.3345,326.6735,325.2887,325.5695,26437.0
2022-06-24 14:00:00,336.35,336.97,335.52,336.77,24011.0,325.7051,326.3055,324.9014,326.1118,24011.0
2022-06-24 14:30:00,336.88,337.91,336.54,337.56,26130.0,326.2183,327.2157,325.8891,326.8768,26130.0
2022-06-24 15:00:00,337.48,337.63,336.14,336.5,26896.0,326.7993,326.9446,325.5018,325.8504,26896.0
2022-06-24 15:30:00,336.5,339.57,335.21,339.52,179291.0,325.8504,328.8232,324.6012,328.7748,179291.0
2022-06-27 09:30:00,342.92,343.06,335.02,337.0,72932.0,332.0672,332.2027,324.4172,326.3345,72932.0
2022-06-27 10:00:00,337.15,340.52,337.14,339.36,54801.0,326.4798,329.7431,326.4701,328.6198,54801.0
2022-06-27 10:30:00,338.98,344.94,338.98,342.97,53139.0,328.2519,334.0232,328.2519,332.1156,53139.0
2022-06-27 11:00:00,342.96,343.98,341.2,343.61,40060.0,332.1059,333.0936,330.4016,332.7353,40060.0
2022-06-27 11:30:00,343.18,344.58,342.04,342.89,26691.0,332.319,333.6746,331.215,332.0381,26691.0
2022-06-27 12:00:00,343.06,343.07,340.59,340.85,13805.0,332.2027,332.2124,329.8109,330.0627,13805.0
2022-06-27 12:30:00,340.38,341.81,339.94,341.81,19626.0,329.6076,330.9923,329.1815,330.9923,19626.0
2022-06-27 13:00:00,342.1,342.1,340.59,341.24,13267.0,331.2731,331.2731,329.8109,330.4403,13267.0
2022-06-27 13:30:00,341.03,341.03,339.96,340.73,17497.0,330.237,330.237,329.2009,329.9465,17497.0
2022-06-27 14:00:00,340.77,342.17,340.41,341.4,25960.0,329.9852,331.3409,329.6366,330.5953,25960.0
2022-06-27 14:30:00,341.34,342.56,340.86,341.0,26819.0,330.5372,331.7186,330.0724,330.2079,26819.0
2022-06-27 15:00:00,341.25,341.33,339.46,340.39,42369.0,330.45,330.5275,328.7167,329.6172,42369.0
2022-06-27 15:30:00,340.41,340.41,337.41,338.59,159180.0,329.6366,329.6366,326.7316,327.8742,159180.0
2022-06-28 09:30:00,341.49,345.24,339.7,343.61,54846.0,330.6824,334.3138,328.9491,332.7353,54846.0
2022-06-28 10:00:00,343.33,345.1,339.76,341.19,40031.0,332.4642,334.1782,329.0072,330.3919,40031.0
2022-06-28 10:30:00,341.14,341.23,336.73,338.09,49912.0,330.3435,330.4307,326.0731,327.39,49912.0
2022-06-28 11:00:00,338.07,339.51,334.83,335.02,38221.0,327.3707,328.7651,324.2332,324.4172,38221.0
2022-06-28 11:30:00,334.82,335.38,331.86,332.29,19491.0,324.2235,324.7658,321.3572,321.7736,19491.0
2022-06-28 12:00:00,331.96,333.18,330.86,333.18,22860.0,321.454,322.6354,320.3889,322.6354,22860.0
2022-06-28 12:30:00,333.28,335.28,332.59,333.46,15006.0,322.7323,324.669,322.0641,322.9066,15006.0
2022-06-28 13:00:00,333.46,333.46,330.56,332.49,9959.0,322.9066,322.9066,320.0984,321.9673,9959.0
2022-06-28 13:30:00,332.28,333.85,331.63,333.03,15210.0,321.7639,323.2842,321.1345,322.4902,15210.0
2022-06-28 14:00:00,333.67,334.18,332.51,333.09,21126.0,323.1099,323.6038,321.9866,322.5483,21126.0
2022-06-28 14:30:00,332.91,333.98,331.67,333.56,20164.0,322.374,323.4101,321.1732,323.0034,20164.0
2022-06-28 15:00:00,333.59,333.69,331.45,332.64,31263.0,323.0325,323.1293,320.9602,322.1125,31263.0
2022-06-28 15:30:00,332.65,333.02,329.69,330.08,158132.0,322.1222,322.4805,319.2559,319.6335,158132.0
2022-06-29 09:30:00,323.58,325.2,319.64,321.61,74078.0,313.3393,314.908,309.524,311.4316,74078.0
2022-06-29 10:00:00,321.58,323.31,316.51,320.45,79456.0,311.4026,313.0778,306.493,310.3083,79456.0
2022-06-29 10:30:00,320.85,322.3,319.06,319.51,23412.0,310.6957,312.0998,308.9623,309.3981,23412.0
2022-06-29 11:00:00,319.22,319.48,317.24,319.18,20179.0,309.1172,309.369,307.1999,309.0785,20179.0
2022-06-29 11:30:00,319.06,320.31,318.65,319.51,10101.0,308.9623,310.1727,308.5653,309.3981,10101.0
2022-06-29 12:00:00,319.31,319.31,316.95,316.95,9948.0,309.2044,309.2044,306.9191,306.9191,9948.0
2022-06-29 12:30:00,317.12,319.03,316.21,319.03,24093.0,307.0837,308.9333,306.2025,308.9333,24093.0
2022-06-29 13:00:00,318.86,319.93,318.1,319.04,29009.0,308.7686,309.8048,308.0327,308.9429,29009.0
2022-06-29 13:30:00,319.1,320.8,318.6,320.73,37734.0,309.001,310.6472,308.5169,310.5795,37734.0
2022-06-29 14:00:00,320.71,321.78,320.29,321.16,23684.0,310.5601,311.5962,310.1534,310.9958,23684.0
2022-06-29 14:30:00,320.53,320.87,319.22,319.78,27388.0,310.3858,310.715,309.1172,309.6595,27388.0
2022-06-29 15:00:00,319.78,320.95,319.36,320.95,72054.0,309.6595,310.7925,309.2528,310.7925,72054.0
2022-06-29 15:30:00,320.71,321.07,318.58,320.6,146736.0,310.5601,310.9087,308.4975,310.4536,146736.0
2022-06-30 09:30:00,315.74,317.32,313.63,313.63,40641.0,305.7474,307.2774,303.7042,303.7042,40641.0
2022-06-30 10:00:00,313.86,316.2,313.18,315.2,22516.0,303.9269,306.1928,303.2684,305.2245,22516.0
2022-06-30 10:30:00,315.2,318.94,315.2,318.73,24068.0,305.2245,308.8461,305.2245,308.6428,24068.0
2022-06-30 11:00:00,318.55,322.98,317.55,322.56,40340.0,308.4684,312.7582,307.5001,312.3515,40340.0
2022-06-30 11:30:00,322.54,323.4,321.43,322.17,19331.0,312.3322,313.165,311.2573,311.9739,19331.0
2022-06-30 12:00:00,322.17,324.11,320.51,324.04,24515.0,311.9739,313.8525,310.3664,313.7847,24515.0
2022-06-30 12:30:00,324.4,325.6,322.71,323.36,56900.0,314.1333,315.2953,312.4968,313.1262,56900.0
2022-06-30 13:00:00,323.33,323.86,321.43,323.25,21218.0,313.0972,313.6104,311.2573,313.0197,21218.0
2022-06-30 13:30:00,323.15,324.5,322.75,323.81,15604.0,312.9229,314.2301,312.5355,313.562,15604.0
2022-06-30 14:00:00,323.83,324.05,321.3,322.41,58424.0,313.5813,313.7944,311.1314,312.2063,58424.0
2022-06-30 14:30:00,322.39,322.55,319.5,319.99,20891.0,312.1869,312.3419,309.3884,309.8629,20891.0
2022-06-30 15:00:00,319.97,320.43,318.14,320.43,54549.0,309.8435,310.2889,308.0714,310.2889,54549.0
2022-06-30 15:30:00,320.43,321.84,317.31,319.01,189147.0,310.2889,311.6543,307.2677,308.9139,189147.0
2022-07-01 09:30:00,309.91,313.69,303.48,308.91,194006.0,300.1019,303.7623,293.8754,299.1335,194006.0
2022-07-01 10:00:00,309.17,310.22,300.59,300.65,160173.0,299.3853,300.4021,291.0768,291.135,160173.0
2022-07-01 10:30:00,300.63,302.09,299.3,299.85,84872.0,291.1156,292.5294,289.8277,290.3603,84872.0
2022-07-01 11:00:00,299.66,300.6,297.91,298.04,65317.0,290.1763,291.0865,288.4817,288.6076,65317.0
2022-07-01 11:30:00,298.48,300.07,295.87,296.36,35975.0,289.0336,290.5733,286.5062,286.9807,35975.0
2022-07-01 12:00:00,296.52,297.93,295.0,296.96,47954.0,287.1357,288.501,285.6638,287.5617,47954.0
2022-07-01 12:30:00,297.0,297.47,293.46,293.48,122030.0,287.6005,288.0556,284.1725,284.1919,122030.0
2022-07-01 13:00:00,293.31,294.5,293.27,293.81,44070.0,284.0272,285.1796,283.9885,284.5114,44070.0
2022-07-01 13:30:00,293.91,294.9,293.39,293.96,69301.0,284.6083,285.5669,284.1047,284.6567,69301.0
2022-07-01 14:00:00,294.0,296.67,292.12,295.79,96413.0,284.6954,287.2809,282.8749,286.4288,96413.0
2022-07-01 14:30:00,295.83,298.55,295.73,297.62,98733.0,286.4675,289.1014,286.3707,288.2008,98733.0
2022-07-01 15:00:00,297.7,297.72,295.43,296.76,77646.0,288.2783,288.2977,286.0802,287.3681,77646.0
2022-07-01 15:30:00,296.83,298.32,295.37,296.26,171245.0,287.4358,288.8787,286.0221,286.8839,171245.0
2022-07-05 09:30:00,286.28,289.27,284.73,285.43,105290.0,277.2197,280.1151,275.7188,276.3966,105290.0
2022-07-05 10:00:00,285.41,286.39,282.83,284.06,67503.0,276.3773,277.3263,273.8789,275.07,67503.0
2022-07-05 10:30:00,283.93,290.63,283.45,289.21,109793.0,274.9441,281.4321,274.4793,280.057,109793.0
2022-07-05 11:00:00,289.29,289.29,286.43,287.05,84637.0,280.1345,280.1345,277.365,277.9654,84637.0
2022-07-05 11:30:00,287.15,289.51,286.76,288.84,36916.0,278.0622,280.3475,277.6845,279.6987,36916.0
2022-07-05 12:00:00,288.98,291.13,287.24,290.39,46989.0,279.8343,281.9162,278.1494,281.1997,46989.0
2022-07-05 12:30:00,290.64,290.92,286.64,287.21,106196.0,281.4418,281.7129,277.5683,278.1203,106196.0
2022-07-05 13:00:00,287.2,290.19,286.85,288.53,151168.0,278.1106,281.006,277.7717,279.3985,151168.0
2022-07-05 13:30:00,288.69,290.31,288.56,289.77,83702.0,279.5535,281.1222,279.4276,280.5993,83702.0
2022-07-05 14:00:00,289.75,291.89,289.41,291.88,71835.0,280.5799,282.6522,280.2507,282.6425,71835.0
2022-07-05 14:30:00,292.0,294.74,291.95,293.27,101500.0,282.7587,285.412,282.7103,283.9885,101500.0
2022-07-05 15:00:00,293.07,294.77,292.42,294.44,48634.0,283.7948,285.441,283.1654,285.1215,48634.0
2022-07-05 15:30:00,294.54,295.73,293.02,295.56,213124.0,285.2183,286.3707,283.7464,286.206,213124.0
2022-07-06 09:30:00,295.4,297.26,292.52,294.47,33352.0,286.0511,287.8522,283.2623,285.1505,33352.0
2022-07-06 10:00:00,294.5,294.89,290.82,292.42,19015.0,285.1796,285.5572,281.6161,283.1654,19015.0
2022-07-06 10:30:00,292.25,296.8,292.14,296.53,24923.0,283.0008,287.4068,282.8943,287.1453,24923.0
2022-07-06 11:00:00,296.79,296.79,292.01,292.33,28046.0,287.3971,287.3971,282.7684,283.0783,28046.0
2022-07-06 11:30:00,292.3,293.86,291.41,293.27,206889.0,283.0492,284.5598,282.1874,283.9885,206889.0
2022-07-06 12:00:00,293.38,294.21,292.81,293.75,42764.0,284.095,284.8988,283.5431,284.4533,42764.0
2022-07-06 12:30:00,293.76,293.92,292.39,293.19,22959.0,284.463,284.6179,283.1364,283.911,22959.0
2022-07-06 13:00:00,293.3,294.93,293.24,294.22,38409.0,284.0176,285.596,283.9595,284.9084,38409.0
2022-07-06 13:30:00,293.94,294.69,293.9,294.04,57497.0,284.6373,285.3636,284.5986,284.7341,57497.0
2022-07-06 14:00:00,294.0,295.64,292.15,294.16,83468.0,284.6954,286.2835,282.904,284.8503,83468.0
2022-07-06 14:30:00,294.57,296.21,293.22,295.81,88575.0,285.2474,286.8355,283.9401,286.4481,88575.0
2022-07-06 15:00:00,295.68,297.18,294.6,296.13,118799.0,286.3222,287.7748,285.2764,286.758,118799.0
2022-07-06 15:30:00,296.08,296.29,292.24,293.0,261177.0,286.7096,286.9129,282.9911,283.7271,261177.0
2022-07-07 09:30:00,301.55,306.9,299.28,305.44,104546.0,292.0065,297.1871,289.8083,295.7734,104546.0
2022-07-07 10:00:00,305.01,308.23,304.54,308.0,60118.0,295.357,298.4751,294.9018,298.2523,60118.0
2022-07-07 10:30:00,308.09,309.0,307.0,307.84,34814.0,298.3395,299.2207,297.284,298.0974,34814.0
2022-07-07 11:00:00,307.86,309.12,307.42,308.44,39885.0,298.1168,299.3369,297.6907,298.6784,39885.0
2022-07-07 11:30:00,308.45,309.92,307.7,309.83,40780.0,298.6881,300.1116,297.9618,300.0244,40780.0
2022-07-07 12:00:00,309.9,312.71,309.9,312.41,60198.0,300.0922,302.8133,300.0922,302.5228,60198.0
2022-07-07 12:30:00,312.43,313.63,312.14,312.62,85801.0,302.5421,303.7042,302.2613,302.7261,85801.0
2022-07-07 13:00:00,312.37,313.68,312.07,312.73,38355.0,302.484,303.7526,302.1935,302.8326,38355.0
2022-07-07 13:30:00,312.69,314.27,312.61,314.22,60058.0,302.7939,304.3239,302.7164,304.2755,60058.0
2022-07-07 14:00:00,314.15,315.63,314.0,315.0,40064.0,304.2077,305.6409,304.0624,305.0308,40064.0
2022-07-07 14:30:00,315.0,315.08,313.75,314.32,108321.0,305.0308,305.1083,303.8204,304.3723,108321.0
2022-07-07 15:00:00,314.31,315.63,313.38,314.98,72328.0,304.3626,305.6409,303.4621,305.0114,72328.0
2022-07-07 15:30:00,314.97,315.46,313.79,313.98,197319.0,305.0017,305.4762,303.8591,304.0431,197319.0
2022-07-08 09:30:00,309.28,313.83,308.44,310.2,31873.0,299.4918,303.8978,298.6784,300.3827,31873.0
2022-07-08 10:00:00,309.0,312.92,308.58,311.94,21585.0,299.2207,303.0166,298.814,302.0676,21585.0
2022-07-08 10:30:00,312.21,314.61,312.2,314.61,26324.0,302.3291,304.6531,302.3194,304.6531,26324.0
2022-07-08 11:00:00,314.69,318.82,314.64,318.63,36172.0,304.7306,308.7299,304.6822,308.5459,36172.0
2022-07-08 11:30:00,318.54,318.69,316.71,317.37,21764.0,308.4588,308.604,306.6867,307.3258,21764.0
2022-07-08 12:00:00,317.5,317.51,313.52,313.56,40037.0,307.4517,307.4614,303.5976,303.6364,40037.0
2022-07-08 12:30:00,313.37,313.56,311.18,311.97,25134.0,303.4524,303.6364,301.3317,302.0967,25134.0
2022-07-08 13:00:00,311.88,314.11,311.32,314.11,22471.0,302.0095,304.169,301.4673,304.169,22471.0
2022-07-08 13:30:00,313.96,315.38,313.64,314.02,15280.0,304.0237,305.3988,303.7138,304.0818,15280.0
2022-07-08 14:00:00,314.08,316.59,313.78,316.44,14407.0,304.1399,306.5705,303.8494,306.4252,14407.0
2022-07-08 14:30:00,316.52,317.04,315.74,316.51,16086.0,306.5027,307.0062,305.7474,306.493,16086.0
2022-07-08 15:00:00,316.45,316.45,315.01,315.63,27824.0,306.4349,306.4349,305.0405,305.6409,27824.0
2022-07-08 15:30:00,315.7,317.56,315.14,316.87,94541.0,305.7086,307.5098,305.1664,306.8416,94541.0
2022-07-11 09:30:00,312.91,314.3,308.0,310.05,38817.0,303.0069,304.353,298.2523,300.2375,38817.0
2022-07-11 10:00:00,309.9,313.32,309.42,311.67,39464.0,300.0922,303.404,299.6274,301.8062,39464.0
2022-07-11 10:30:00,311.81,314.43,311.73,311.86,35791.0,301.9418,304.4788,301.8643,301.9902,35791.0
2022-07-11 11:00:00,311.81,313.35,311.53,312.15,27990.0,301.9418,303.433,301.6706,302.271,27990.0
2022-07-11 11:30:00,312.24,312.84,310.33,311.28,29342.0,302.3581,302.9392,300.5086,301.4285,29342.0
2022-07-11 12:00:00,311.33,312.97,310.91,312.21,16674.0,301.4769,303.065,301.0702,302.3291,16674.0
2022-07-11 12:30:00,312.02,313.29,311.94,312.94,20489.0,302.1451,303.3749,302.0676,303.036,20489.0
2022-07-11 13:00:00,312.94,315.63,312.94,315.55,26032.0,303.036,305.6409,303.036,305.5634,26032.0
2022-07-11 13:30:00,315.55,316.5,315.29,315.48,27040.0,305.5634,306.4833,305.3116,305.4956,27040.0
2022-07-11 14:00:00,315.34,315.47,314.31,314.33,40393.0,305.36,305.4859,304.3626,304.382,40393.0
2022-07-11 14:30:00,314.29,314.44,313.5,313.71,35310.0,304.3433,304.4885,303.5783,303.7816,35310.0
2022-07-11 15:00:00,313.6,313.82,312.53,313.48,80041.0,303.6751,303.8881,302.639,303.5589,80041.0
2022-07-11 15:30:00,313.27,313.84,311.45,313.17,157809.0,303.3556,303.9075,301.5931,303.2587,157809.0
2022-07-12 09:30:00,315.15,319.5,315.0,315.82,55858.0,305.1761,309.3884,305.0308,305.8248,55858.0
2022-07-12 10:00:00,315.23,317.09,313.52,315.86,52262.0,305.2535,307.0547,303.5976,305.8636,52262.0
2022-07-12 10:30:00,315.71,317.37,314.47,316.35,34477.0,305.7183,307.3258,304.5176,306.3381,34477.0
2022-07-12 11:00:00,316.64,318.67,316.5,317.88,21634.0,306.6189,308.5846,306.4833,307.8197,21634.0
2022-07-12 11:30:00,318.01,318.48,316.19,316.82,23579.0,307.9455,308.4007,306.1831,306.7932,23579.0
2022-07-12 12:00:00,317.08,317.72,316.08,317.07,13506.0,307.045,307.6647,306.0766,307.0353,13506.0
2022-07-12 12:30:00,316.98,317.65,315.95,317.13,21119.0,306.9481,307.5969,305.9507,307.0934,21119.0
2022-07-12 13:00:00,317.14,317.73,315.38,315.72,18535.0,307.1031,307.6744,305.3988,305.728,18535.0
2022-07-12 13:30:00,315.92,317.26,315.73,316.89,14749.0,305.9217,307.2193,305.7377,306.861,14749.0
2022-07-12 14:00:00,316.92,316.99,316.21,316.8,16530.0,306.89,306.9578,306.2025,306.7738,16530.0
2022-07-12 14:30:00,316.95,317.1,314.79,314.9,26904.0,306.9191,307.0643,304.8274,304.934,26904.0
2022-07-12 15:00:00,314.71,314.79,312.3,312.6,26235.0,304.75,304.8274,302.4162,302.7068,26235.0
2022-07-12 15:30:00,312.69,314.3,311.49,313.78,103832.0,302.7939,304.353,301.6319,303.8494,103832.0
2022-07-13 09:30:00,307.63,311.86,306.4,311.12,69737.0,297.894,301.9902,296.703,301.2736,69737.0
2022-07-13 10:00:00,310.84,311.9,308.86,311.82,39994.0,301.0025,302.0289,299.0851,301.9514,39994.0
2022-07-13 10:30:00,311.82,316.28,311.3,315.1,46539.0,301.9514,306.2703,301.4479,305.1276,46539.0
2022-07-13 11:00:00,315.15,316.57,313.29,313.29,31983.0,305.1761,306.5511,303.3749,303.3749,31983.0
2022-07-13 11:30:00,313.5,313.82,311.58,313.12,18545.0,303.5783,303.8881,301.719,303.2103,18545.0
2022-07-13 12:00:00,313.11,315.18,313.11,315.0,27319.0,303.2006,305.2051,303.2006,305.0308,27319.0
2022-07-13 12:30:00,314.92,315.8,314.72,315.7,14637.0,304.9533,305.8055,304.7597,305.7086,14637.0
2022-07-13 13:00:00,315.75,316.47,314.62,315.29,22193.0,305.7571,306.4543,304.6628,305.3116,22193.0
2022-07-13 13:30:00,315.28,316.14,314.5,315.67,14394.0,305.3019,306.1347,304.5466,305.6796,14394.0
2022-07-13 14:00:00,315.58,315.58,313.7,314.69,25353.0,305.5924,305.5924,303.7719,304.7306,25353.0
2022-07-13 14:30:00,314.71,314.91,313.41,314.77,29180.0,304.75,304.9436,303.4911,304.8081,29180.0
2022-07-13 15:00:00,314.62,314.82,312.73,313.84,32442.0,304.6628,304.8565,302.8326,303.9075,32442.0
2022-07-13 15:30:00,314.11,314.45,312.81,313.0,122823.0,304.169,304.4982,302.9101,303.0941,122823.0
2022-07-14 09:30:00,311.04,311.23,304.6,306.01,86947.0,301.1961,301.3801,294.9599,296.3253,86947.0
2022-07-14 10:00:00,306.0,306.0,302.11,303.8,38615.0,296.3156,296.3156,292.5487,294.1853,38615.0
2022-07-14 10:30:00,304.0,305.1,303.11,303.79,35591.0,294.3789,295.4441,293.5171,294.1756,35591.0
2022-07-14 11:00:00,303.85,307.02,303.52,306.44,28520.0,294.2337,297.3034,293.9141,296.7417,28520.0
2022-07-14 11:30:00,306.63,310.1,305.94,310.02,39213.0,296.9257,300.2859,296.2575,300.2084,39213.0
2022-07-14 12:00:00,310.21,311.0,308.55,308.55,32502.0,300.3924,301.1574,298.7849,298.7849,32502.0
2022-07-14 12:30:00,308.61,310.48,308.44,310.37,22869.0,298.843,300.6538,298.6784,300.5473,22869.0
2022-07-14 13:00:00,310.37,313.08,309.18,313.08,29599.0,300.5473,303.1716,299.395,303.1716,29599.0
2022-07-14 13:30:00,313.0,316.38,312.82,316.16,40478.0,303.0941,306.3671,302.9198,306.1541,40478.0
2022-07-14 14:00:00,316.13,319.0,315.6,318.86,49344.0,306.125,308.9042,305.6118,308.7686,49344.0
2022-07-14 14:30:00,318.59,321.28,318.21,320.44,42566.0,308.5072,311.112,308.1392,310.2986,42566.0
2022-07-14 15:00:00,320.52,320.87,318.72,320.27,73812.0,310.3761,310.715,308.6331,310.134,73812.0
2022-07-14 15:30:00,320.27,320.56,317.82,319.09,143809.0,310.134,310.4148,307.7616,308.9914,143809.0
2022-07-15 09:30:00,322.27,322.99,316.64,319.32,92704.0,312.0707,312.7679,306.6189,309.2141,92704.0
2022-07-15 10:00:00,319.74,322.94,319.31,322.4,34971.0,309.6208,312.7195,309.2044,312.1966,34971.0
2022-07-15 10:30:00,322.43,322.87,320.33,322.31,28098.0,312.2257,312.6517,310.1921,312.1094,28098.0
2022-07-15 11:00:00,322.38,324.11,322.19,323.17,19870.0,312.1772,313.8525,311.9932,312.9422,19870.0
2022-07-15 11:30:00,322.97,324.38,322.73,322.86,20055.0,312.7486,314.1139,312.5162,312.642,20055.0
2022-07-15 12:00:00,322.77,323.93,322.21,323.93,21120.0,312.5549,313.6782,312.0126,313.6782,21120.0
2022-07-15 12:30:00,323.97,324.62,323.14,324.27,23158.0,313.7169,314.3463,312.9132,314.0074,23158.0
2022-07-15 13:00:00,324.27,324.65,323.61,324.6,15724.0,314.0074,314.3754,313.3683,314.327,15724.0
2022-07-15 13:30:00,324.59,324.67,323.81,324.38,17004.0,314.3173,314.3948,313.562,314.1139,17004.0
2022-07-15 14:00:00,324.49,325.11,323.7,324.81,23414.0,314.2205,314.8208,313.4555,314.5303,23414.0
2022-07-15 14:30:00,324.75,325.25,324.32,324.52,23178.0,314.4722,314.9564,314.0558,314.2495,23178.0
2022-07-15 15:00:00,324.41,326.2,324.36,326.18,29057.0,314.143,315.8763,314.0946,315.857,29057.0
2022-07-15 15:30:00,326.18,326.27,324.14,326.23,158219.0,315.857,315.9441,313.8815,315.9054,158219.0
2022-07-18 09:30:00,332.23,333.89,329.94,331.65,96079.0,321.7155,323.323,319.498,321.1539,96079.0
2022-07-18 10:00:00,332.06,334.22,330.0,334.04,92502.0,321.5509,323.6425,319.5561,323.4682,92502.0
2022-07-18 10:30:00,334.41,335.52,333.93,335.29,34812.0,323.8265,324.9014,323.3617,324.6787,34812.0
2022-07-18 11:00:00,335.57,336.85,334.22,336.76,29108.0,324.9498,326.1893,323.6425,326.1021,29108.0
2022-07-18 11:30:00,336.65,339.48,336.43,339.34,50069.0,325.9956,328.736,325.7826,328.6005,50069.0
2022-07-18 12:00:00,339.15,340.74,339.14,340.04,75010.0,328.4165,329.9562,328.4068,329.2783,75010.0
2022-07-18 12:30:00,340.13,340.85,339.4,339.57,58433.0,329.3655,330.0627,328.6586,328.8232,58433.0
2022-07-18 13:00:00,339.57,339.78,337.47,338.21,76991.0,328.8232,329.0266,326.7897,327.5062,76991.0
2022-07-18 13:30:00,337.9,337.91,330.9,330.9,49365.0,327.2061,327.2157,320.4276,320.4276,49365.0
2022-07-18 14:00:00,330.95,332.2,330.39,331.7,52146.0,320.476,321.6864,319.9337,321.2023,52146.0
2022-07-18 14:30:00,331.63,332.57,328.88,329.13,38731.0,321.1345,322.0447,318.4715,318.7136,38731.0
2022-07-18 15:00:00,329.29,331.79,329.27,330.66,65661.0,318.8685,321.2894,318.8492,320.1952,65661.0
2022-07-18 15:30:00,330.53,330.53,326.51,329.53,125454.0,320.0693,320.0693,316.1765,319.1009,125454.0
2022-07-19 09:30:00,334.13,339.41,333.33,339.41,70801.0,323.5554,328.6683,322.7807,328.6683,70801.0
2022-07-19 10:00:00,339.13,339.98,337.65,339.54,66761.0,328.3971,329.2202,326.964,328.7942,66761.0
2022-07-19 10:30:00,339.74,340.85,338.54,340.35,63674.0,328.9878,330.0627,327.8258,329.5785,63674.0
2022-07-19 11:00:00,340.48,341.21,339.41,340.19,72903.0,329.7044,330.4113,328.6683,329.4236,72903.0
2022-07-19 11:30:00,340.36,341.0,338.83,339.73,45291.0,329.5882,330.2079,328.1066,328.9781,45291.0
2022-07-19 12:00:00,339.62,339.66,337.94,338.79,25469.0,328.8716,328.9104,327.2448,328.0679,25469.0
2022-07-19 12:30:00,338.78,340.08,338.78,340.08,44211.0,328.0582,329.3171,328.0582,329.3171,44211.0
2022-07-19 13:00:00,340.08,340.69,339.44,340.57,30479.0,329.3171,329.9078,328.6973,329.7916,30479.0
2022-07-19 13:30:00,340.66,343.53,340.54,343.36,63509.0,329.8787,332.6579,329.7625,332.4933,63509.0
2022-07-19 14:00:00,343.36,345.36,341.99,342.21,74754.0,332.4933,334.43,331.1666,331.3796,74754.0
2022-07-19 14:30:00,342.46,344.0,342.25,344.0,79059.0,331.6217,333.113,331.4184,333.113,79059.0
2022-07-19 15:00:00,343.94,344.5,342.8,344.01,84195.0,333.0549,333.5972,331.951,333.1227,84195.0
2022-07-19 15:30:00,344.01,346.19,343.16,345.59,255568.0,333.1227,335.2337,332.2996,334.6527,255568.0
2022-07-20 09:30:00,343.66,348.3,342.07,346.48,38808.0,332.7838,337.2769,331.2441,335.5145,38808.0
2022-07-20 10:00:00,346.56,352.29,345.77,352.29,45334.0,335.592,341.1406,334.827,341.1406,45334.0
2022-07-20 10:30:00,352.02,356.98,351.65,356.24,53567.0,340.8792,345.6822,340.5209,344.9656,53567.0
2022-07-20 11:00:00,356.24,356.3,353.54,356.06,47130.0,344.9656,345.0237,342.3511,344.7913,47130.0
2022-07-20 11:30:00,356.0,357.34,355.31,356.02,29013.0,344.7332,346.0308,344.0651,344.7526,29013.0
2022-07-20 12:00:00,356.0,356.5,355.29,355.4,17855.0,344.7332,345.2174,344.0457,344.1522,17855.0
2022-07-20 12:30:00,355.31,357.0,351.38,354.27,68855.0,344.0651,345.7016,340.2594,343.058,68855.0
2022-07-20 13:00:00,354.03,354.03,350.23,352.55,18625.0,342.8256,342.8256,339.1458,341.3924,18625.0
2022-07-20 13:30:00,352.47,353.2,351.05,351.14,39537.0,341.3149,342.0218,339.9399,340.027,39537.0
2022-07-20 14:00:00,351.41,354.43,351.41,353.9,33509.0,340.2885,343.2129,340.2885,342.6997,33509.0
2022-07-20 14:30:00,353.85,355.2,353.5,354.75,39654.0,342.6513,343.9585,342.3123,343.5228,39654.0
2022-07-20 15:00:00,354.7,357.16,354.69,357.13,59620.0,343.4744,345.8565,343.4647,345.8275,59620.0
2022-07-20 15:30:00,357.07,357.6,355.58,356.25,255153.0,345.7694,346.2826,344.3265,344.9753,255153.0
2022-07-21 09:30:00,358.18,359.76,354.46,356.82,56719.0,346.8442,348.3742,343.242,345.5273,56719.0
2022-07-21 10:00:00,357.06,358.55,352.5,353.37,42710.0,345.7597,347.2025,341.344,342.1865,42710.0
2022-07-21 10:30:00,353.38,357.49,352.67,357.33,19004.0,342.1961,346.1761,341.5086,346.0211,19004.0
2022-07-21 11:00:00,357.23,357.91,355.4,357.27,29022.0,345.9243,346.5828,344.1522,345.963,29022.0
2022-07-21 11:30:00,357.15,359.03,356.5,358.94,22260.0,345.8468,347.6673,345.2174,347.5802,22260.0
2022-07-21 12:00:00,358.81,360.49,358.76,360.49,20531.0,347.4543,349.0811,347.4059,349.0811,20531.0
2022-07-21 12:30:00,360.45,361.07,360.01,360.6,23714.0,349.0424,349.6428,348.6163,349.1876,23714.0
2022-07-21 13:00:00,360.7,361.2,358.44,359.29,23227.0,349.2845,349.7686,347.096,347.9191,23227.0
2022-07-21 13:30:00,359.27,359.27,357.82,359.0,15449.0,347.8997,347.8997,346.4956,347.6383,15449.0
2022-07-21 14:00:00,359.15,360.88,359.03,360.84,13186.0,347.7835,349.4588,347.6673,349.42,13186.0
2022-07-21 14:30:00,360.83,360.83,359.15,359.99,15062.0,349.4104,349.4104,347.7835,348.5969,15062.0
2022-07-21 15:00:00,360.01,361.37,359.77,360.03,37375.0,348.6163,349.9333,348.3839,348.6357,37375.0
2022-07-21 15:30:00,360.06,361.21,359.42,360.57,143728.0,348.6647,349.7783,348.045,349.1586,143728.0
2022-07-22 09:30:00,360.47,360.47,356.39,356.78,157666.0,349.0618,349.0618,345.1109,345.4885,157666.0
2022-07-22 10:00:00,356.75,357.06,353.64,355.89,62308.0,345.4595,345.7597,342.4479,344.6267,62308.0
2022-07-22 10:30:00,356.07,358.94,355.48,357.37,64136.0,344.801,347.5802,344.2297,346.0599,64136.0
2022-07-22 11:00:00,357.29,357.79,354.84,355.53,54653.0,345.9824,346.4666,343.6099,344.2781,54653.0
2022-07-22 11:30:00,355.48,355.78,352.79,355.31,39084.0,344.2297,344.5202,341.6248,344.0651,39084.0
2022-07-22 12:00:00,355.36,356.93,353.58,354.39,30229.0,344.1135,345.6338,342.3898,343.1742,30229.0
2022-07-22 12:30:00,354.21,356.1,354.17,355.1,23242.0,342.9999,344.8301,342.9611,343.8617,23242.0
2022-07-22 13:00:00,354.94,354.95,351.94,352.92,32336.0,343.7068,343.7165,340.8017,341.7507,32336.0
2022-07-22 13:30:00,352.89,353.54,351.77,353.31,22855.0,341.7216,342.3511,340.6371,342.1284,22855.0
2022-07-22 14:00:00,353.22,353.22,351.86,352.87,26861.0,342.0412,342.0412,340.7242,341.7023,26861.0
2022-07-22 14:30:00,352.88,354.29,352.31,353.94,19807.0,341.712,343.0773,341.16,342.7384,19807.0
2022-07-22 15:00:00,353.9,354.96,353.4,354.81,37364.0,342.6997,343.7261,342.2155,343.5809,37364.0
2022-07-22 15:30:00,354.72,354.72,352.61,354.11,173638.0,343.4937,343.4937,341.4505,342.903,173638.0
2022-07-25 09:30:00,349.06,351.61,347.72,349.74,97025.0,338.0129,340.4822,336.7153,338.6713,97025.0
2022-07-25 10:00:00,349.6,349.74,342.99,346.48,46985.0,338.5358,338.6713,332.135,335.5145,46985.0
2022-07-25 10:30:00,346.05,347.76,345.49,346.81,32585.0,335.0981,336.754,334.5558,335.8341,32585.0
2022-07-25 11:00:00,346.88,348.0,345.5,347.38,31214.0,335.9019,336.9864,334.5655,336.386,31214.0
2022-07-25 11:30:00,347.58,350.42,347.58,349.67,49565.0,336.5797,339.3298,336.5797,338.6036,49565.0
2022-07-25 12:00:00,349.7,350.55,347.82,348.91,32457.0,338.6326,339.4557,336.8121,337.8676,32457.0
2022-07-25 12:30:00,348.9,350.83,348.83,350.25,21094.0,337.8579,339.7268,337.7901,339.1652,21094.0
2022-07-25 13:00:00,350.11,350.33,348.46,348.79,18913.0,339.0296,339.2427,337.4318,337.7514,18913.0
2022-07-25 13:30:00,348.98,349.33,347.89,348.45,16335.0,337.9354,338.2743,336.8799,337.4222,16335.0
2022-07-25 14:00:00,348.3,348.56,347.71,348.42,15311.0,337.2769,337.5287,336.7056,337.3931,15311.0
2022-07-25 14:30:00,348.31,349.01,347.81,347.87,18872.0,337.2866,337.9644,336.8024,336.8605,18872.0
2022-07-25 15:00:00,347.65,348.42,347.0,348.13,25150.0,336.6475,337.3931,336.0181,337.1123,25150.0
2022-07-25 15:30:00,348.03,350.86,347.35,350.77,81779.0,337.0155,339.7559,336.357,339.6687,81779.0
2022-07-26 09:30:00,349.86,352.38,348.24,350.98,31207.0,338.7875,341.2278,337.2188,339.8721,31207.0
2022-07-26 10:00:00,351.17,351.94,349.04,349.5,13933.0,340.0561,340.8017,337.9935,338.4389,13933.0
2022-07-26 10:30:00,349.49,350.19,347.99,350.15,21879.0,338.4293,339.1071,336.9767,339.0684,21879.0
2022-07-26 11:00:00,350.07,350.49,345.78,345.79,26670.0,338.9909,339.3976,334.8367,334.8463,26670.0
2022-07-26 11:30:00,345.82,346.16,344.78,345.68,23952.0,334.8754,335.2046,333.8683,334.7398,23952.0
2022-07-26 12:00:00,345.0,345.94,344.38,345.94,17260.0,334.0814,334.9916,333.481,334.9916,17260.0
2022-07-26 12:30:00,345.98,346.35,344.17,345.69,15893.0,335.0303,335.3886,333.2776,334.7495,15893.0
2022-07-26 13:00:00,345.62,346.78,345.61,346.67,20514.0,334.6817,335.805,334.672,335.6985,20514.0
2022-07-26 13:30:00,346.36,346.46,345.15,345.68,26204.0,335.3983,335.4951,334.2266,334.7398,26204.0
2022-07-26 14:00:00,345.76,346.88,345.25,345.38,15319.0,334.8173,335.9019,334.3234,334.4493,15319.0
2022-07-26 14:30:00,345.33,345.42,344.17,345.3,21994.0,334.4009,334.4881,333.2776,334.3719,21994.0
2022-07-26 15:00:00,345.3,345.54,344.22,344.9,25160.0,334.3719,334.6043,333.326,333.9845,25160.0
2022-07-26 15:30:00,345.02,347.11,344.62,345.91,93953.0,334.1007,336.1246,333.7134,334.9626,93953.0
2022-07-27 09:30:00,349.95,355.0,349.95,354.28,52720.0,338.8747,343.7649,338.8747,343.0677,52720.0
2022-07-27 10:00:00,354.28,355.24,353.38,354.54,23006.0,343.0677,343.9973,342.1961,343.3194,23006.0
2022-07-27 10:30:00,354.72,355.42,353.35,355.06,23993.0,343.4937,344.1716,342.1671,343.823,23993.0
2022-07-27 11:00:00,355.14,356.12,353.78,354.37,22844.0,343.9004,344.8494,342.5835,343.1548,22844.0
2022-07-27 11:30:00,354.24,355.15,353.35,354.05,11941.0,343.0289,343.9101,342.1671,342.8449,11941.0
2022-07-27 12:00:00,354.03,354.73,353.26,354.23,11324.0,342.8256,343.5034,342.0799,343.0192,11324.0
2022-07-27 12:30:00,354.3,354.84,353.35,353.35,15550.0,343.087,343.6099,342.1671,342.1671,15550.0
2022-07-27 13:00:00,353.44,354.96,352.68,354.07,11406.0,342.2542,343.7261,341.5183,342.8643,11406.0
2022-07-27 13:30:00,353.88,354.5,352.69,352.92,10247.0,342.6803,343.2807,341.528,341.7507,10247.0
2022-07-27 14:00:00,353.11,355.96,353.0,354.97,19736.0,341.9347,344.6945,341.8282,343.7358,19736.0
2022-07-27 14:30:00,354.99,359.67,353.82,359.67,69549.0,343.7552,348.2871,342.6222,348.2871,69549.0
2022-07-27 15:00:00,359.72,363.84,358.83,363.84,55254.0,348.3355,352.3251,347.4737,352.3251,55254.0
2022-07-27 15:30:00,364.0,364.5,360.74,360.96,138728.0,352.48,352.9642,349.3232,349.5362,138728.0
2022-07-28 09:30:00,361.14,363.0,355.99,356.65,65763.0,349.7105,351.5117,344.7235,345.3626,65763.0
2022-07-28 10:00:00,356.97,358.24,354.68,355.28,29707.0,345.6725,346.9023,343.455,344.036,29707.0
2022-07-28 10:30:00,355.4,359.24,353.98,358.49,38036.0,344.1522,347.8707,342.7771,347.1444,38036.0
2022-07-28 11:00:00,358.56,363.5,358.45,363.5,51010.0,347.2122,351.9959,347.1057,351.9959,51010.0
2022-07-28 11:30:00,363.59,366.35,363.11,365.37,30818.0,352.083,354.7557,351.6182,353.8067,30818.0
2022-07-28 12:00:00,365.17,366.76,365.12,366.61,57181.0,353.613,355.1527,353.5646,355.0074,57181.0
2022-07-28 12:30:00,366.71,366.92,365.6,365.92,25568.0,355.1043,355.3076,354.0294,354.3393,25568.0
2022-07-28 13:00:00,365.62,366.36,365.0,366.25,45277.0,354.0488,354.7653,353.4484,354.6588,45277.0
2022-07-28 13:30:00,366.24,369.92,366.24,369.41,53056.0,354.6491,358.2127,354.6491,357.7188,53056.0
2022-07-28 14:00:00,368.82,368.85,367.33,368.15,26145.0,357.1475,357.1765,355.7046,356.4987,26145.0
2022-07-28 14:30:00,368.22,368.76,367.69,368.33,20737.0,356.5665,357.0894,356.0533,356.673,20737.0
2022-07-28 15:00:00,368.21,371.32,368.17,370.77,47294.0,356.5568,359.5684,356.5181,359.0358,47294.0
2022-07-28 15:30:00,370.68,370.74,369.38,370.17,119448.0,358.9486,359.0067,357.6898,358.4548,119448.0
2022-07-29 09:30:00,362.28,379.4,360.18,378.13,155754.0,350.8145,367.3927,348.7809,366.1628,155754.0
2022-07-29 10:00:00,377.87,383.82,377.71,383.35,100293.0,365.9111,371.6728,365.7561,371.2176,100293.0
2022-07-29 10:30:00,383.49,387.46,382.54,385.19,78955.0,371.3532,375.1976,370.4333,372.9994,78955.0
2022-07-29 11:00:00,385.03,385.76,381.44,382.6,42652.0,372.8445,373.5514,369.3681,370.4914,42652.0
2022-07-29 11:30:00,383.1,384.76,382.67,384.58,35620.0,370.9756,372.583,370.5592,372.4087,35620.0
2022-07-29 12:00:00,384.67,385.27,382.95,383.32,43652.0,372.4959,373.0769,370.8303,371.1886,43652.0
2022-07-29 12:30:00,383.32,383.46,380.9,383.27,56729.0,371.1886,371.3242,368.8452,371.1402,56729.0
2022-07-29 13:00:00,383.34,384.33,381.76,383.28,26324.0,371.208,372.1666,369.678,371.1499,26324.0
2022-07-29 13:30:00,383.33,384.64,383.26,384.39,41279.0,371.1983,372.4668,371.1305,372.2247,41279.0
2022-07-29 14:00:00,384.44,386.48,384.12,386.28,46256.0,372.2731,374.2486,371.9633,374.0549,46256.0
2022-07-29 14:30:00,386.38,388.2,385.0,385.73,57055.0,374.1517,375.9141,372.8154,373.5223,57055.0
2022-07-29 15:00:00,385.84,386.74,385.33,386.71,32930.0,373.6288,374.5004,373.135,374.4713,32930.0
2022-07-29 15:30:00,386.72,386.81,383.44,383.44,132910.0,374.481,374.5681,371.3048,371.3048,132910.0
2022-08-01 09:30:00,381.19,387.09,378.47,385.79,44249.0,369.126,374.8393,366.4921,373.5804,44249.0
2022-08-01 10:00:00,385.16,389.24,384.55,386.08,29798.0,372.9704,376.9212,372.3797,373.8612,29798.0
2022-08-01 10:30:00,386.1,389.37,385.67,388.98,29112.0,373.8806,377.0471,373.4642,376.6695,29112.0
2022-08-01 11:00:00,388.73,389.17,387.57,388.11,27943.0,376.4274,376.8534,375.3041,375.827,27943.0
2022-08-01 11:30:00,388.36,389.89,386.63,389.61,22384.0,376.0691,377.5507,374.3938,377.2795,22384.0
2022-08-01 12:00:00,389.82,390.53,387.74,390.44,31189.0,377.4829,378.1704,375.4687,378.0833,31189.0
2022-08-01 12:30:00,390.53,390.7,388.24,388.8,16221.0,378.1704,378.335,375.9529,376.4952,16221.0
2022-08-01 13:00:00,388.8,388.8,384.93,384.93,27725.0,376.4952,376.4952,372.7476,372.7476,27725.0
2022-08-01 13:30:00,385.46,385.67,383.63,384.81,19169.0,373.2609,373.4642,371.4888,372.6314,19169.0
2022-08-01 14:00:00,384.96,386.24,383.91,385.75,18977.0,372.7767,374.0162,371.7599,373.5417,18977.0
2022-08-01 14:30:00,385.79,387.1,384.85,386.55,33667.0,373.5804,374.849,372.6702,374.3164,33667.0
2022-08-01 15:00:00,386.3,387.88,385.68,386.13,24883.0,374.0743,375.6043,373.4739,373.9097,24883.0
2022-08-01 15:30:00,385.95,387.55,384.99,385.66,113462.0,373.7354,375.2847,372.8057,373.4545,113462.0
2022-08-02 09:30:00,383.71,386.86,381.72,383.31,59295.0,371.5662,374.6166,369.6392,371.1789,59295.0
2022-08-02 10:00:00,383.19,383.67,379.3,381.73,45218.0,371.0627,371.5275,367.2958,369.6489,45218.0
2022-08-02 10:30:00,381.72,385.59,380.88,384.14,80389.0,369.6392,373.3867,368.8258,371.9826,80389.0
2022-08-02 11:00:00,384.8,385.09,382.98,384.46,25663.0,372.6218,372.9026,370.8593,372.2925,25663.0
2022-08-02 11:30:00,384.46,385.87,383.35,385.38,29460.0,372.2925,373.6579,371.2176,373.1834,29460.0
2022-08-02 12:00:00,385.52,389.43,385.24,389.11,33353.0,373.319,377.1052,373.0478,376.7953,33353.0
2022-08-02 12:30:00,389.11,390.05,388.79,389.28,63492.0,376.7953,377.7056,376.4855,376.96,63492.0
2022-08-02 13:00:00,389.33,389.87,386.55,386.81,62586.0,377.0084,377.5313,374.3164,374.5681,62586.0
2022-08-02 13:30:00,386.94,386.94,383.52,384.47,32916.0,374.694,374.694,371.3823,372.3022,32916.0
2022-08-02 14:00:00,384.09,386.6,383.57,386.56,14572.0,371.9342,374.3648,371.4307,374.326,14572.0
2022-08-02 14:30:00,386.48,387.26,385.75,385.92,22566.0,374.2486,375.0039,373.5417,373.7063,22566.0
2022-08-02 15:00:00,386.33,386.9,383.54,386.21,27153.0,374.1033,374.6553,371.4016,373.9871,27153.0
2022-08-02 15:30:00,386.2,386.24,382.62,382.68,112258.0,373.9774,374.0162,370.5107,370.5688,112258.0
2022-08-03 09:30:00,383.11,387.98,383.11,385.49,50418.0,370.9852,375.7011,370.9852,373.2899,50418.0
2022-08-03 10:00:00,385.16,386.93,384.3,386.81,30279.0,372.9704,374.6843,372.1376,374.5681,30279.0
2022-08-03 10:30:00,386.6,387.0,383.74,385.23,21150.0,374.3648,374.7521,371.5953,373.0381,21150.0
2022-08-03 11:00:00,385.49,388.85,384.94,388.33,30704.0,373.2899,376.5436,372.7573,376.04,30704.0
2022-08-03 11:30:00,388.2,390.0,387.8,389.79,43075.0,375.9141,377.6572,375.5268,377.4538,43075.0
2022-08-03 12:00:00,389.59,389.75,388.31,388.55,19677.0,377.2602,377.4151,376.0207,376.2531,19677.0
2022-08-03 12:30:00,388.72,391.58,388.72,391.14,22430.0,376.4177,379.1872,376.4177,378.7611,22430.0
2022-08-03 13:00:00,391.22,393.37,390.91,393.03,37169.0,378.8386,380.9205,378.5384,380.5913,37169.0
2022-08-03 13:30:00,392.98,394.94,392.4,394.83,26891.0,380.5429,382.4408,379.9812,382.3343,26891.0
2022-08-03 14:00:00,394.83,397.19,394.47,396.61,32095.0,382.3343,384.6196,381.9857,384.058,32095.0
2022-08-03 14:30:00,396.6,397.8,396.43,397.38,32188.0,384.0483,385.2103,383.8837,384.8036,32188.0
2022-08-03 15:00:00,397.22,397.55,395.39,395.89,43312.0,384.6487,384.9682,382.8766,383.3608,43312.0
2022-08-03 15:30:00,395.85,397.69,395.32,395.85,197782.0,383.322,385.1038,382.8088,383.322,197782.0
2022-08-04 09:30:00,397.65,398.96,395.01,396.7,58608.0,385.0651,386.3336,382.5086,384.1451,58608.0
2022-08-04 10:00:00,397.59,398.49,395.22,395.78,26441.0,385.007,385.8785,382.712,383.2543,26441.0
2022-08-04 10:30:00,395.6,397.64,394.08,397.27,80424.0,383.0799,385.0554,381.6081,384.6971,80424.0
2022-08-04 11:00:00,397.39,397.54,393.97,394.52,52718.0,384.8133,384.9586,381.5015,382.0341,52718.0
2022-08-04 11:30:00,394.19,397.69,393.58,397.27,26986.0,381.7146,385.1038,381.1239,384.6971,26986.0
2022-08-04 12:00:00,397.49,398.23,396.86,397.87,22993.0,384.9101,385.6267,384.3001,385.2781,22993.0
2022-08-04 12:30:00,397.93,397.93,394.65,395.45,24553.0,385.3362,385.3362,382.16,382.9347,24553.0
2022-08-04 13:00:00,395.63,397.19,395.26,396.72,23511.0,383.109,384.6196,382.7507,384.1645,23511.0
2022-08-04 13:30:00,396.63,398.4,396.63,397.39,20570.0,384.0774,385.7913,384.0774,384.8133,20570.0
2022-08-04 14:00:00,397.34,397.5,396.05,397.08,19811.0,384.7649,384.9198,383.5157,384.5131,19811.0
2022-08-04 14:30:00,397.02,398.49,396.3,398.07,20631.0,384.455,385.8785,383.7578,385.4718,20631.0
2022-08-04 15:00:00,397.95,398.87,397.29,397.71,34568.0,385.3556,386.2465,384.7165,385.1232,34568.0
2022-08-04 15:30:00,397.75,397.85,396.02,397.4,100415.0,385.1619,385.2587,383.4867,384.823,100415.0
2022-08-05 09:30:00,388.44,391.84,386.0,390.12,108534.0,376.1466,379.4389,373.7838,377.7734,108534.0
2022-08-05 10:00:00,390.32,397.47,389.0,394.64,45149.0,377.9671,384.8908,376.6888,382.1503,45149.0
2022-08-05 10:30:00,394.57,395.25,392.08,392.32,21662.0,382.0825,382.741,379.6714,379.9038,21662.0
2022-08-05 11:00:00,392.15,392.29,386.43,386.43,20625.0,379.7391,379.8747,374.2002,374.2002,20625.0
2022-08-05 11:30:00,386.54,388.63,386.38,387.96,53697.0,374.3067,376.3305,374.1517,375.6817,53697.0
2022-08-05 12:00:00,388.15,392.48,388.15,392.48,18499.0,375.8657,380.0587,375.8657,380.0587,18499.0
2022-08-05 12:30:00,392.3,393.93,390.43,393.77,25479.0,379.8844,381.4628,378.0736,381.3079,25479.0
2022-08-05 13:00:00,393.68,394.9,393.41,394.22,17475.0,381.2207,382.4021,380.9593,381.7436,17475.0
2022-08-05 13:30:00,394.16,394.7,392.05,392.27,21490.0,381.6855,382.2084,379.6423,379.8553,21490.0
2022-08-05 14:00:00,392.1,392.82,390.61,390.69,27945.0,379.6907,380.3879,378.2479,378.3253,27945.0
2022-08-05 14:30:00,390.65,392.77,390.46,392.19,37722.0,378.2866,380.3395,378.1026,379.7779,37722.0
2022-08-05 15:00:00,392.31,394.18,391.62,394.18,26879.0,379.8941,381.7049,379.2259,381.7049,26879.0
2022-08-05 15:30:00,393.9,396.38,393.48,395.78,113438.0,381.4338,383.8353,381.027,383.2543,113438.0
2022-08-08 09:30:00,391.53,396.69,390.79,393.33,103710.0,379.1388,384.1355,378.4222,380.8818,103710.0
2022-08-08 10:00:00,393.55,395.77,390.28,390.99,33026.0,381.0948,383.2446,377.9283,378.6158,33026.0
2022-08-08 10:30:00,390.74,392.17,388.07,388.23,48808.0,378.3738,379.7585,375.7883,375.9432,48808.0
2022-08-08 11:00:00,388.09,390.53,386.06,387.04,38414.0,375.8076,378.1704,373.8419,374.7909,38414.0
2022-08-08 11:30:00,387.14,387.55,383.7,386.2,48130.0,374.8877,375.2847,371.5566,373.9774,48130.0
2022-08-08 12:00:00,386.07,386.9,381.4,381.66,62705.0,373.8516,374.6553,369.3294,369.5811,62705.0
2022-08-08 12:30:00,381.66,385.53,381.66,385.13,20363.0,369.5811,373.3286,369.5811,372.9413,20363.0
2022-08-08 13:00:00,385.02,387.17,384.63,385.94,18030.0,372.8348,374.9167,372.4571,373.7257,18030.0
2022-08-08 13:30:00,385.82,386.75,384.69,386.68,28078.0,373.6095,374.51,372.5152,374.4423,28078.0
2022-08-08 14:00:00,386.62,386.62,383.74,384.14,24078.0,374.3842,374.3842,371.5953,371.9826,24078.0
2022-08-08 14:30:00,384.3,384.59,382.73,384.46,43417.0,372.1376,372.4184,370.6173,372.2925,43417.0
2022-08-08 15:00:00,384.33,386.7,384.29,386.55,56550.0,372.1666,374.4616,372.1279,374.3164,56550.0
2022-08-08 15:30:00,386.15,388.53,385.77,387.69,122014.0,373.929,376.2337,373.5611,375.4203,122014.0
2022-08-09 09:30:00,374.32,374.91,361.51,363.04,304276.0,362.4734,363.0448,350.0688,351.5504,304276.0
2022-08-09 10:00:00,362.95,364.01,359.34,361.1,156979.0,351.4633,352.4897,347.9675,349.6718,156979.0
2022-08-09 10:30:00,361.02,364.24,360.71,363.99,160926.0,349.5943,352.7124,349.2942,352.4704,160926.0
2022-08-09 11:00:00,364.08,364.8,361.01,364.68,141683.0,352.5575,353.2547,349.5847,353.1385,141683.0
2022-08-09 11:30:00,364.69,364.91,360.52,360.87,187672.0,353.1482,353.3612,349.1102,349.4491,187672.0
2022-08-09 12:00:00,360.86,360.86,356.17,357.78,138435.0,349.4394,349.4394,344.8978,346.4569,138435.0
2022-08-09 12:30:00,357.74,358.19,355.89,356.88,80584.0,346.4182,346.8539,344.6267,345.5854,80584.0
2022-08-09 13:00:00,356.98,359.02,356.98,358.82,89430.0,345.6822,347.6576,345.6822,347.464,89430.0
2022-08-09 13:30:00,358.62,359.55,357.79,359.47,73000.0,347.2703,348.1709,346.4666,348.0934,73000.0
2022-08-09 14:00:00,359.42,360.11,355.68,356.7,90733.0,348.045,348.7131,344.4233,345.4111,90733.0
2022-08-09 14:30:00,356.71,361.79,356.7,360.45,84829.0,345.4207,350.34,345.4111,349.0424,84829.0
2022-08-09 15:00:00,360.36,361.42,359.41,360.58,118237.0,348.9552,349.9817,348.0353,349.1683,118237.0
2022-08-09 15:30:00,360.7,360.93,357.94,358.17,289776.0,349.2845,349.5072,346.6118,346.8345,289776.0
2022-08-10 09:30:00,368.0,370.03,363.69,366.03,112783.0,356.3534,358.3192,352.1798,354.4458,112783.0
2022-08-10 10:00:00,366.33,369.5,364.9,366.92,44218.0,354.7363,357.806,353.3516,355.3076,44218.0
2022-08-10 10:30:00,366.92,368.98,365.97,368.98,28437.0,355.3076,357.3024,354.3877,357.3024,28437.0
2022-08-10 11:00:00,369.22,372.08,369.03,372.02,28871.0,357.5348,360.3043,357.3508,360.2462,28871.0
2022-08-10 11:30:00,372.24,374.07,371.58,373.41,68039.0,360.4593,362.2313,359.8201,361.5922,68039.0
2022-08-10 12:00:00,373.25,373.87,370.3,371.14,67892.0,361.4373,362.0377,358.5806,359.3941,67892.0
2022-08-10 12:30:00,371.13,371.48,369.5,369.88,21520.0,359.3844,359.7233,357.806,358.1739,21520.0
2022-08-10 13:00:00,369.78,370.99,368.64,370.33,26809.0,358.0771,359.2488,356.9732,358.6097,26809.0
2022-08-10 13:30:00,370.59,372.71,370.19,372.17,27810.0,358.8615,360.9144,358.4741,360.3915,27810.0
2022-08-10 14:00:00,372.3,373.0,371.37,372.88,29138.0,360.5174,361.1952,359.6168,361.079,29138.0
2022-08-10 14:30:00,372.85,373.64,371.23,371.8,33189.0,361.0499,361.8149,359.4812,360.0332,33189.0
2022-08-10 15:00:00,371.65,373.91,371.42,373.74,48927.0,359.8879,362.0764,359.6652,361.9118,48927.0
2022-08-10 15:30:00,373.68,375.5,373.1,374.5,201860.0,361.8537,363.6161,361.292,362.6477,201860.0
2022-08-11 09:30:00,375.48,382.98,374.86,380.09,77364.0,363.5967,370.8593,362.9963,368.0608,77364.0
2022-08-11 10:00:00,380.58,385.62,380.58,383.49,52042.0,368.5353,373.4158,368.5353,371.3532,52042.0
2022-08-11 10:30:00,383.81,383.98,379.9,380.19,64547.0,371.6631,371.8277,367.8768,368.1576,64547.0
2022-08-11 11:00:00,380.12,380.5,374.66,375.43,64434.0,368.0899,368.4578,362.8027,363.5483,64434.0
2022-08-11 11:30:00,375.39,377.13,372.26,372.43,41696.0,363.5096,365.1945,360.4786,360.6432,41696.0
2022-08-11 12:00:00,372.45,374.67,372.24,374.41,28197.0,360.6626,362.8123,360.4593,362.5606,28197.0
2022-08-11 12:30:00,374.76,375.25,373.97,374.12,30494.0,362.8995,363.374,362.1345,362.2798,30494.0
2022-08-11 13:00:00,374.44,375.39,373.55,374.39,20185.0,362.5896,363.5096,361.7278,362.5412,20185.0
2022-08-11 13:30:00,374.39,375.16,373.84,374.4,25170.0,362.5412,363.2868,362.0086,362.5509,25170.0
2022-08-11 14:00:00,374.43,374.71,373.69,374.44,19964.0,362.5799,362.8511,361.8634,362.5896,19964.0
2022-08-11 14:30:00,374.25,374.26,371.21,372.44,22134.0,362.4056,362.4153,359.4618,360.6529,22134.0
2022-08-11 15:00:00,371.93,372.87,371.08,372.65,34586.0,360.1591,361.0693,359.336,360.8563,34586.0
2022-08-11 15:30:00,372.75,375.08,372.2,372.77,117259.0,360.9531,363.2094,360.4205,360.9725,117259.0
2022-08-12 09:30:00,374.38,379.59,372.49,379.38,44726.0,363.7679,368.8302,361.9314,368.6261,44726.0
2022-08-12 10:00:00,378.66,381.43,377.17,379.45,48349.0,367.9265,370.618,366.4788,368.6941,48349.0
2022-08-12 10:30:00,379.44,380.15,377.01,378.72,26922.0,368.6844,369.3743,366.3233,367.9848,26922.0
2022-08-12 11:00:00,378.59,380.17,378.16,378.94,25551.0,367.8585,369.3937,367.4407,368.1986,25551.0
2022-08-12 11:30:00,379.15,380.0,378.85,379.13,18261.0,368.4027,369.2286,368.1112,368.3832,18261.0
2022-08-12 12:00:00,379.12,381.22,378.74,381.21,21522.0,368.3735,370.414,368.0043,370.4043,21522.0
2022-08-12 12:30:00,381.21,381.21,379.7,380.11,15875.0,370.4043,370.4043,368.9371,369.3354,15875.0
2022-08-12 13:00:00,380.24,382.78,380.22,382.1,30863.0,369.4618,371.9298,369.4423,371.269,30863.0
2022-08-12 13:30:00,382.33,382.56,381.54,382.25,17394.0,371.4925,371.716,370.7249,371.4148,17394.0
2022-08-12 14:00:00,382.28,382.45,381.54,382.27,17294.0,371.4439,371.6091,370.7249,371.4342,17294.0
2022-08-12 14:30:00,382.35,383.78,382.1,382.57,20399.0,371.5119,372.9014,371.269,371.7257,20399.0
2022-08-12 15:00:00,382.16,382.84,381.8,382.6,36262.0,371.3273,371.9881,370.9775,371.7549,36262.0
2022-08-12 15:30:00,382.63,383.03,380.59,381.17,138026.0,371.784,372.1727,369.8018,370.3654,138026.0
2022-08-15 09:30:00,377.74,384.84,374.09,383.88,59803.0,367.0326,373.9314,363.4861,372.9986,59803.0
2022-08-15 10:00:00,384.02,384.02,379.89,381.21,35367.0,373.1346,373.1346,369.1217,370.4043,35367.0
2022-08-15 10:30:00,381.25,382.98,380.03,380.92,16281.0,370.4431,372.1241,369.2577,370.1225,16281.0
2022-08-15 11:00:00,380.43,381.7,378.35,380.56,34646.0,369.6464,370.8804,367.6253,369.7727,34646.0
2022-08-15 11:30:00,380.69,382.78,380.69,382.41,15773.0,369.899,371.9298,369.899,371.5702,15773.0
2022-08-15 12:00:00,382.46,382.83,381.79,382.5,29786.0,371.6188,371.9783,370.9678,371.6577,29786.0
2022-08-15 12:30:00,382.3,383.27,381.67,383.14,30300.0,371.4634,372.4059,370.8512,372.2796,30300.0
2022-08-15 13:00:00,383.11,384.0,382.58,382.83,18780.0,372.2504,373.1152,371.7354,371.9783,18780.0
2022-08-15 13:30:00,382.94,382.98,381.16,381.72,15308.0,372.0852,372.1241,370.3557,370.8998,15308.0
2022-08-15 14:00:00,381.84,382.37,381.24,382.04,23188.0,371.0164,371.5314,370.4334,371.2107,23188.0
2022-08-15 14:30:00,382.11,383.77,382.11,383.68,28786.0,371.2787,372.8917,371.2787,372.8042,28786.0
2022-08-15 15:00:00,383.79,385.65,383.6,385.45,37067.0,372.9111,374.7184,372.7265,374.5241,37067.0
2022-08-15 15:30:00,385.33,385.62,383.84,384.43,106908.0,374.4075,374.6893,372.9597,373.533,106908.0
2022-08-16 09:30:00,383.95,385.99,380.49,382.16,41389.0,373.0666,375.0488,369.7047,371.3273,41389.0
2022-08-16 10:00:00,382.07,382.11,380.02,381.36,15344.0,371.2399,371.2787,369.248,370.55,15344.0
2022-08-16 10:30:00,379.75,382.13,378.4,379.94,15864.0,368.9856,371.2982,367.6739,369.1703,15864.0
2022-08-16 11:00:00,379.94,382.41,379.69,382.41,11876.0,369.1703,371.5702,368.9273,371.5702,11876.0
2022-08-16 11:30:00,382.4,383.5,382.22,383.27,10547.0,371.5605,372.6293,371.3856,372.4059,10547.0
2022-08-16 12:00:00,383.25,383.78,382.6,382.95,11847.0,372.3864,372.9014,371.7549,372.0949,11847.0
2022-08-16 12:30:00,382.75,383.28,381.24,382.23,14271.0,371.9006,372.4156,370.4334,371.3953,14271.0
2022-08-16 13:00:00,382.07,383.53,381.91,382.87,12037.0,371.2399,372.6585,371.0844,372.0172,12037.0
2022-08-16 13:30:00,382.98,384.87,382.94,383.55,17399.0,372.1241,373.9605,372.0852,372.6779,17399.0
2022-08-16 14:00:00,383.48,384.69,382.76,383.05,21937.0,372.6099,373.7856,371.9103,372.1921,21937.0
2022-08-16 14:30:00,382.82,382.92,378.53,379.65,34269.0,371.9686,372.0658,367.8002,368.8885,34269.0
2022-08-16 15:00:00,379.51,380.61,378.48,380.21,17907.0,368.7524,369.8213,367.7516,369.4326,17907.0
2022-08-16 15:30:00,380.27,381.19,379.94,380.9,75648.0,369.4909,370.3848,369.1703,370.103,75648.0
2022-08-17 09:30:00,376.86,377.46,374.31,375.47,39489.0,366.1776,366.7606,363.6998,364.827,39489.0
2022-08-17 10:00:00,375.31,376.05,370.97,373.55,63225.0,364.6715,365.3905,360.4545,362.9614,63225.0
2022-08-17 10:30:00,373.37,373.51,371.15,371.15,22467.0,362.7865,362.9225,360.6294,360.6294,22467.0
2022-08-17 11:00:00,371.38,372.02,369.88,371.52,48549.0,360.8529,361.4748,359.3954,360.9889,48549.0
2022-08-17 11:30:00,371.45,372.1,369.19,370.0,30119.0,360.9209,361.5525,358.725,359.512,30119.0
2022-08-17 12:00:00,370.04,372.57,370.0,372.57,23605.0,359.5509,362.0092,359.512,362.0092,23605.0
2022-08-17 12:30:00,372.42,373.88,372.41,373.35,19223.0,361.8634,363.282,361.8537,362.7671,19223.0
2022-08-17 13:00:00,373.43,374.96,372.44,374.87,45700.0,362.8448,364.3314,361.8829,364.244,45700.0
2022-08-17 13:30:00,374.79,375.31,373.81,374.31,14688.0,364.1662,364.6715,363.214,363.6998,14688.0
2022-08-17 14:00:00,374.52,377.98,374.39,377.74,48475.0,363.9039,367.2658,363.7776,367.0326,48475.0
2022-08-17 14:30:00,377.79,379.16,376.99,378.38,26886.0,367.0812,368.4124,366.3039,367.6545,26886.0
2022-08-17 15:00:00,377.63,379.03,375.17,377.12,40097.0,366.9257,368.2861,364.5355,366.4302,40097.0
2022-08-17 15:30:00,376.98,377.51,374.83,375.02,124039.0,366.2942,366.8091,364.2051,364.3897,124039.0
2022-08-18 09:30:00,376.49,380.0,374.48,378.25,48162.0,365.8181,369.2286,363.865,367.5282,48162.0
2022-08-18 10:00:00,377.99,380.32,377.0,379.45,44930.0,367.2755,369.5395,366.3136,368.6941,44930.0
2022-08-18 10:30:00,379.75,383.44,378.53,382.11,39082.0,368.9856,372.571,367.8002,371.2787,39082.0
2022-08-18 11:00:00,382.11,382.88,380.96,381.87,32543.0,371.2787,372.0269,370.1613,371.0455,32543.0
2022-08-18 11:30:00,382.15,383.5,381.49,382.81,23987.0,371.3176,372.6293,370.6763,371.9589,23987.0
2022-08-18 12:00:00,382.86,383.24,380.51,381.19,25863.0,372.0075,372.3767,369.7241,370.3848,25863.0
2022-08-18 12:30:00,381.13,381.19,379.0,379.67,33302.0,370.3265,370.3848,368.2569,368.9079,33302.0
2022-08-18 13:00:00,379.77,382.76,379.03,382.49,60893.0,369.0051,371.9103,368.2861,371.648,60893.0
2022-08-18 13:30:00,382.41,383.44,382.17,382.56,17230.0,371.5702,372.571,371.337,371.716,17230.0
2022-08-18 14:00:00,382.5,383.52,381.79,382.16,19214.0,371.6577,372.6488,370.9678,371.3273,19214.0
2022-08-18 14:30:00,382.21,383.13,381.57,382.75,20411.0,371.3759,372.2698,370.7541,371.9006,20411.0
2022-08-18 15:00:00,382.65,384.05,382.28,383.96,22561.0,371.8034,373.1638,371.4439,373.0763,22561.0
2022-08-18 15:30:00,383.77,383.97,381.59,381.77,125723.0,372.8917,373.086,370.7735,370.9484,125723.0
2022-08-19 09:30:00,375.88,378.81,370.83,372.54,90579.0,365.2253,368.0723,360.3185,361.98,90579.0
2022-08-19 10:00:00,372.66,373.91,371.6,373.36,29726.0,362.0966,363.3112,361.0667,362.7768,29726.0
2022-08-19 10:30:00,373.46,374.15,371.93,372.3,27495.0,362.8739,363.5444,361.3873,361.7468,27495.0
2022-08-19 11:00:00,372.54,373.29,371.19,372.38,35099.0,361.98,362.7088,360.6683,361.8246,35099.0
2022-08-19 11:30:00,372.75,373.44,371.65,372.2,22542.0,362.1841,362.8545,361.1152,361.6497,22542.0
2022-08-19 12:00:00,372.04,372.7,371.3,372.12,23252.0,361.4942,362.1355,360.7752,361.5719,23252.0
2022-08-19 12:30:00,372.04,373.91,371.71,373.52,19512.0,361.4942,363.3112,361.1735,362.9322,19512.0
2022-08-19 13:00:00,373.49,373.93,371.16,371.27,18190.0,362.9031,363.3306,360.6391,360.746,18190.0
2022-08-19 13:30:00,371.03,372.31,370.11,372.22,26616.0,360.5128,361.7565,359.6189,361.6691,26616.0
2022-08-19 14:00:00,372.05,372.86,370.68,371.12,46535.0,361.5039,362.2909,360.1727,360.6003,46535.0
2022-08-19 14:30:00,371.1,371.31,370.14,370.38,33205.0,360.5808,360.7849,359.648,359.8812,33205.0
2022-08-19 15:00:00,370.35,371.5,369.22,371.5,34005.0,359.8521,360.9695,358.7541,360.9695,34005.0
2022-08-19 15:30:00,371.56,372.69,370.73,371.8,119503.0,361.0278,362.1258,360.2213,361.261,119503.0
2022-08-22 09:30:00,364.25,366.37,361.19,365.17,55008.0,353.925,355.9849,350.9517,354.8189,55008.0
2022-08-22 10:00:00,364.41,365.53,361.34,362.08,41104.0,354.0805,355.1687,351.0975,351.8165,41104.0
2022-08-22 10:30:00,362.0,364.17,361.84,362.28,36371.0,351.7388,353.8473,351.5833,352.0108,36371.0
2022-08-22 11:00:00,362.38,363.52,362.03,363.06,20245.0,352.108,353.2157,351.7679,352.7687,20245.0
2022-08-22 11:30:00,363.1,363.95,362.18,363.38,29978.0,352.8076,353.6335,351.9137,353.0797,29978.0
2022-08-22 12:00:00,363.54,364.92,363.21,363.71,28678.0,353.2351,354.576,352.9145,353.4003,28678.0
2022-08-22 12:30:00,363.9,364.54,363.27,363.76,14956.0,353.5849,354.2068,352.9728,353.4489,14956.0
2022-08-22 13:00:00,363.71,363.91,362.23,362.6,26257.0,353.4003,353.5946,351.9623,352.3218,26257.0
2022-08-22 13:30:00,362.23,362.79,361.85,362.62,24298.0,351.9623,352.5064,351.593,352.3412,24298.0
2022-08-22 14:00:00,362.53,363.17,361.7,361.8,19437.0,352.2538,352.8756,351.4473,351.5445,19437.0
2022-08-22 14:30:00,361.73,361.83,359.75,360.22,25931.0,351.4764,351.5736,349.5526,350.0092,25931.0
2022-08-22 15:00:00,360.28,361.78,359.96,360.3,59253.0,350.0675,351.525,349.7566,350.087,59253.0
2022-08-22 15:30:00,360.28,360.45,358.07,359.79,206695.0,350.0675,350.2327,347.9202,349.5914,206695.0
2022-08-23 09:30:00,361.68,368.71,361.27,366.49,67232.0,351.4279,358.2586,351.0295,356.1015,67232.0
2022-08-23 10:00:00,366.49,369.19,365.32,365.55,41719.0,356.1015,358.725,354.9647,355.1882,41719.0
2022-08-23 10:30:00,365.75,367.27,364.42,365.47,25228.0,355.3825,356.8594,354.0902,355.1104,25228.0
2022-08-23 11:00:00,365.51,368.04,364.34,366.75,30365.0,355.1493,357.6076,354.0125,356.3541,30365.0
2022-08-23 11:30:00,367.07,367.81,365.98,366.05,22927.0,356.6651,357.3841,355.606,355.674,22927.0
2022-08-23 12:00:00,366.28,366.28,364.15,364.53,37068.0,355.8975,355.8975,353.8278,354.1971,37068.0
2022-08-23 12:30:00,364.64,365.5,364.12,365.11,27201.0,354.3039,355.1396,353.7987,354.7606,27201.0
2022-08-23 13:00:00,364.91,365.18,363.86,364.88,19497.0,354.5663,354.8286,353.5461,354.5371,19497.0
2022-08-23 13:30:00,364.96,365.07,362.54,363.43,17988.0,354.6149,354.7218,352.2635,353.1282,17988.0
2022-08-23 14:00:00,363.46,364.86,362.96,364.44,16916.0,353.1574,354.5177,352.6716,354.1096,16916.0
2022-08-23 14:30:00,364.65,364.65,363.1,364.07,12640.0,354.3137,354.3137,352.8076,353.7501,12640.0
2022-08-23 15:00:00,363.99,364.27,363.08,363.3,16016.0,353.6724,353.9444,352.7882,353.0019,16016.0
2022-08-23 15:30:00,363.43,363.52,361.44,362.51,70465.0,353.1282,353.2157,351.1947,352.2343,70465.0
2022-08-24 09:30:00,360.76,361.55,357.68,359.16,37207.0,350.5339,351.3015,347.5412,348.9793,37207.0
2022-08-24 10:00:00,359.44,362.99,358.23,362.26,38142.0,349.2513,352.7007,348.0756,351.9914,38142.0
2022-08-24 10:30:00,362.36,363.87,361.82,363.14,27239.0,352.0886,353.5558,351.5639,352.8465,27239.0
2022-08-24 11:00:00,363.18,365.57,361.81,364.19,36986.0,352.8853,355.2076,351.5542,353.8667,36986.0
2022-08-24 11:30:00,364.31,365.2,363.62,363.78,31124.0,353.9833,354.8481,353.3129,353.4683,31124.0
2022-08-24 12:00:00,364.01,364.95,362.99,363.32,29043.0,353.6918,354.6052,352.7007,353.0214,29043.0
2022-08-24 12:30:00,363.31,363.73,361.16,361.63,12336.0,353.0116,353.4197,350.9226,351.3793,12336.0
2022-08-24 13:00:00,361.62,362.35,360.69,360.78,16430.0,351.3696,352.0789,350.4659,350.5534,16430.0
2022-08-24 13:30:00,360.61,361.56,360.36,361.13,11534.0,350.3882,351.3113,350.1453,350.8934,11534.0
2022-08-24 14:00:00,361.06,362.02,360.99,361.84,12362.0,350.8254,351.7582,350.7574,351.5833,12362.0
2022-08-24 14:30:00,361.94,361.94,360.4,361.45,22151.0,351.6805,351.6805,350.1841,351.2044,22151.0
2022-08-24 15:00:00,361.45,363.38,361.09,362.74,39398.0,351.2044,353.0797,350.8546,352.4578,39398.0
2022-08-24 15:30:00,362.77,363.83,362.39,362.62,90408.0,352.487,353.5169,352.1177,352.3412,90408.0
2022-08-25 09:30:00,364.6,370.08,362.74,369.74,52215.0,354.2651,359.5897,352.4578,359.2594,52215.0
2022-08-25 10:00:00,370.0,374.2,369.63,373.88,53972.0,359.512,363.593,359.1525,363.282,53972.0
2022-08-25 10:30:00,374.04,374.34,371.26,371.94,51032.0,363.4375,363.729,360.7363,361.397,51032.0
2022-08-25 11:00:00,371.95,372.15,370.11,371.99,32828.0,361.4067,361.6011,359.6189,361.4456,32828.0
2022-08-25 11:30:00,371.87,373.34,370.98,373.34,36429.0,361.329,362.7573,360.4642,362.7573,36429.0
2022-08-25 12:00:00,373.23,373.59,371.65,371.83,37700.0,362.6505,363.0003,361.1152,361.2901,37700.0
2022-08-25 12:30:00,371.85,372.71,371.0,372.29,33459.0,361.3096,362.1452,360.4837,361.7371,33459.0
2022-08-25 13:00:00,372.38,372.75,371.63,372.13,23540.0,361.8246,362.1841,361.0958,361.5816,23540.0
2022-08-25 13:30:00,372.15,374.75,371.99,373.65,15839.0,361.6011,364.1274,361.4456,363.0586,15839.0
2022-08-25 14:00:00,373.72,374.92,373.46,374.6,26845.0,363.1266,364.2926,362.8739,363.9816,26845.0
2022-08-25 14:30:00,374.64,374.74,372.85,373.77,31946.0,364.0205,364.1177,362.2812,363.1752,31946.0
2022-08-25 15:00:00,373.87,374.08,372.91,374.0,21095.0,363.2723,363.4764,362.3395,363.3986,21095.0
2022-08-25 15:30:00,374.03,377.35,373.51,376.98,223012.0,363.4278,366.6537,362.9225,366.2942,223012.0
2022-08-26 09:30:00,375.22,376.01,372.19,375.17,52976.0,364.584,365.3517,361.6399,364.5355,52976.0
2022-08-26 10:00:00,375.11,377.0,368.0,369.19,34845.0,364.4772,366.3136,357.5687,358.725,34845.0
2022-08-26 10:30:00,368.81,368.81,365.45,366.99,38157.0,358.3557,358.3557,355.091,356.5873,38157.0
2022-08-26 11:00:00,366.39,367.24,363.45,365.71,50819.0,356.0043,356.8302,353.1477,355.3436,50819.0
2022-08-26 11:30:00,365.75,366.78,364.54,366.34,22945.0,355.3825,356.3833,354.2068,355.9558,22945.0
2022-08-26 12:00:00,365.88,365.88,363.47,364.21,14025.0,355.5088,355.5088,353.1671,353.8861,14025.0
2022-08-26 12:30:00,364.38,365.97,363.47,365.64,25722.0,354.0513,355.5962,353.1671,355.2756,25722.0
2022-08-26 13:00:00,365.58,366.35,364.77,364.84,14936.0,355.2173,355.9655,354.4303,354.4983,14936.0
2022-08-26 13:30:00,364.55,364.69,362.58,362.58,13240.0,354.2165,354.3525,352.3023,352.3023,13240.0
2022-08-26 14:00:00,362.75,363.15,361.88,362.28,18621.0,352.4675,352.8562,351.6222,352.0108,18621.0
2022-08-26 14:30:00,362.1,363.69,362.1,363.07,37610.0,351.8359,353.3809,351.8359,352.7785,37610.0
2022-08-26 15:00:00,363.12,364.32,361.55,362.28,40456.0,352.827,353.993,351.3015,352.0108,40456.0
2022-08-26 15:30:00,362.17,362.32,359.0,359.03,182888.0,351.904,352.0497,348.8238,348.853,182888.0
2022-08-29 09:30:00,353.76,359.73,353.05,356.68,102044.0,343.7324,349.5331,343.0425,346.5696,102044.0
2022-08-29 10:00:00,357.65,359.07,355.6,357.64,38600.0,347.5121,348.8918,345.5202,347.5024,38600.0
2022-08-29 10:30:00,357.53,357.75,351.27,351.56,30094.0,347.3955,347.6093,341.3129,341.5947,30094.0
2022-08-29 11:00:00,352.19,353.96,351.57,353.27,48520.0,342.2069,343.9267,341.6044,343.2562,48520.0
2022-08-29 11:30:00,353.27,354.8,351.63,353.35,67145.0,343.2562,344.7429,341.6627,343.334,67145.0
2022-08-29 12:00:00,353.48,356.09,352.96,355.11,23398.0,343.4603,345.9963,342.955,345.0441,23398.0
2022-08-29 12:30:00,354.97,357.16,353.94,356.13,28077.0,344.9081,347.036,343.9073,346.0352,28077.0
2022-08-29 13:00:00,356.26,357.65,355.67,356.57,19016.0,346.1615,347.5121,345.5882,346.4627,19016.0
2022-08-29 13:30:00,356.75,359.08,356.75,357.64,18223.0,346.6376,348.9016,346.6376,347.5024,18223.0
2022-08-29 14:00:00,357.56,357.74,354.73,355.01,25773.0,347.4246,347.5995,344.6749,344.9469,25773.0
2022-08-29 14:30:00,355.13,356.07,354.5,355.63,17076.0,345.0635,345.9769,344.4514,345.5493,17076.0
2022-08-29 15:00:00,355.49,357.14,355.22,355.38,36083.0,345.4133,347.0165,345.151,345.3064,36083.0
2022-08-29 15:30:00,355.35,355.92,352.83,353.3,138652.0,345.2773,345.8311,342.8287,343.2854,138652.0
2022-08-30 09:30:00,357.11,357.4,350.13,350.8,64313.0,346.9874,347.2692,340.2052,340.8563,64313.0
2022-08-30 10:00:00,350.19,351.14,347.66,347.66,40466.0,340.2635,341.1866,337.8053,337.8053,40466.0
2022-08-30 10:30:00,348.12,348.12,343.96,347.09,33339.0,338.2522,338.2522,334.2101,337.2514,33339.0
2022-08-30 11:00:00,347.04,347.55,344.14,345.31,38486.0,337.2028,337.6984,334.385,335.5219,38486.0
2022-08-30 11:30:00,345.23,347.03,344.79,345.41,30970.0,335.4441,337.1931,335.0166,335.619,30970.0
2022-08-30 12:00:00,345.53,347.5,345.27,346.02,20264.0,335.7356,337.6498,335.483,336.2118,20264.0
2022-08-30 12:30:00,346.19,346.19,344.42,345.51,19728.0,336.3769,336.3769,334.6571,335.7162,19728.0
2022-08-30 13:00:00,345.34,345.82,343.83,344.43,24963.0,335.551,336.0174,334.0838,334.6668,24963.0
2022-08-30 13:30:00,344.32,345.58,343.44,344.96,38333.0,334.5599,335.7842,333.7049,335.1818,38333.0
2022-08-30 14:00:00,345.1,345.5,344.23,344.49,22476.0,335.3178,335.7065,334.4725,334.7251,22476.0
2022-08-30 14:30:00,344.78,346.46,344.42,345.76,26710.0,335.0069,336.6393,334.6571,335.9591,26710.0
2022-08-30 15:00:00,345.96,347.74,345.33,346.87,59443.0,336.1535,337.883,335.5413,337.0377,59443.0
2022-08-30 15:30:00,346.85,347.52,344.81,347.31,253695.0,337.0182,337.6692,335.036,337.4652,253695.0
2022-08-31 09:30:00,349.43,349.84,344.29,345.92,61302.0,339.5251,339.9235,334.5308,336.1146,61302.0
2022-08-31 10:00:00,345.58,347.0,342.6,342.61,38966.0,335.7842,337.164,332.8887,332.8984,38966.0
2022-08-31 10:30:00,343.06,344.04,341.23,342.73,23941.0,333.3357,334.2879,331.5575,333.015,23941.0
2022-08-31 11:00:00,342.77,342.79,340.88,341.38,33099.0,333.0539,333.0733,331.2174,331.7033,33099.0
2022-08-31 11:30:00,341.2,342.94,340.56,342.34,45293.0,331.5284,333.2191,330.9065,332.6361,45293.0
2022-08-31 12:00:00,342.33,343.72,341.37,342.28,22278.0,332.6263,333.9769,331.6936,332.5778,22278.0
2022-08-31 12:30:00,342.38,343.41,341.3,342.1,10556.0,332.6749,333.6757,331.6255,332.4029,10556.0
2022-08-31 13:00:00,341.71,342.6,340.66,341.45,27819.0,332.0239,332.8887,331.0037,331.7713,27819.0
2022-08-31 13:30:00,341.13,341.41,339.85,341.27,22208.0,331.4604,331.7324,330.2166,331.5964,22208.0
2022-08-31 14:00:00,341.26,342.47,340.72,342.29,14108.0,331.5867,332.7624,331.062,332.5875,14108.0
2022-08-31 14:30:00,342.0,342.16,340.8,342.16,28827.0,332.3057,332.4612,331.1397,332.4612,28827.0
2022-08-31 15:00:00,342.09,346.03,341.6,345.18,28216.0,332.3931,336.2215,331.917,335.3956,28216.0
2022-08-31 15:30:00,344.94,347.22,343.42,344.13,152514.0,335.1624,337.3777,333.6854,334.3753,152514.0
2022-09-01 09:30:00,334.86,336.32,330.0,331.42,190032.0,325.3681,326.7867,320.6459,322.0256,190032.0
2022-09-01 10:00:00,331.42,333.32,328.99,332.61,60367.0,322.0256,323.8717,319.6645,323.1819,60367.0
2022-09-01 10:30:00,332.43,332.83,329.19,330.5,54067.0,323.007,323.3956,319.8588,321.1317,54067.0
2022-09-01 11:00:00,330.37,331.9,329.01,329.33,63693.0,321.0054,322.492,319.6839,319.9948,63693.0
2022-09-01 11:30:00,329.28,331.91,329.23,330.46,67209.0,319.9463,322.5017,319.8977,321.0928,67209.0
2022-09-01 12:00:00,330.67,331.37,329.59,331.0,36206.0,321.2969,321.977,320.2475,321.6175,36206.0
2022-09-01 12:30:00,330.7,331.06,329.62,330.5,26158.0,321.326,321.6758,320.2766,321.1317,26158.0
2022-09-01 13:00:00,330.65,333.31,330.48,333.27,37043.0,321.2774,323.862,321.1122,323.8232,37043.0
2022-09-01 13:30:00,333.49,333.78,331.13,331.7,27128.0,324.0369,324.3187,321.7438,322.2977,27128.0
2022-09-01 14:00:00,331.69,335.06,331.25,334.0,25352.0,322.2879,325.5624,321.8604,324.5325,25352.0
2022-09-01 14:30:00,334.25,336.67,334.25,335.55,52712.0,324.7754,327.1268,324.7754,326.0385,52712.0
2022-09-01 15:00:00,335.2,337.62,334.89,335.07,69146.0,325.6985,328.0499,325.3972,325.5721,69146.0
2022-09-01 15:30:00,335.05,337.88,334.58,337.12,177582.0,325.5527,328.3025,325.096,327.564,177582.0
2022-09-02 09:30:00,341.77,341.77,337.0,337.5,57172.0,332.0822,332.0822,327.4474,327.9333,57172.0
2022-09-02 10:00:00,337.42,341.4,336.34,341.4,26662.0,327.8555,331.7227,326.8061,331.7227,26662.0
2022-09-02 10:30:00,341.84,344.61,341.5,342.44,74479.0,332.1502,334.8417,331.8199,332.7332,74479.0
2022-09-02 11:00:00,342.49,344.21,341.66,343.48,23501.0,332.7818,334.4531,331.9753,333.7437,23501.0
2022-09-02 11:30:00,343.45,345.32,342.96,344.42,24274.0,333.7146,335.5316,333.2385,334.6571,24274.0
2022-09-02 12:00:00,344.58,344.83,339.95,340.09,25780.0,334.8126,335.0555,330.3138,330.4498,25780.0
2022-09-02 12:30:00,339.91,340.48,336.63,337.49,30014.0,330.2749,330.8288,327.0879,327.9235,30014.0
2022-09-02 13:00:00,337.24,337.45,334.32,334.52,45031.0,327.6806,327.8847,324.8434,325.0377,45031.0
2022-09-02 13:30:00,334.62,335.42,332.98,333.26,14201.0,325.1349,325.9122,323.5414,323.8134,14201.0
2022-09-02 14:00:00,333.24,336.19,333.24,335.98,18935.0,323.794,326.6604,323.794,326.4563,18935.0
2022-09-02 14:30:00,335.63,337.09,335.4,335.76,16267.0,326.1163,327.5349,325.8928,326.2426,16267.0
2022-09-02 15:00:00,335.72,338.38,335.18,336.25,44978.0,326.2037,328.7883,325.679,326.7187,44978.0
2022-09-02 15:30:00,336.24,336.75,334.15,334.96,119986.0,326.709,327.2045,324.6782,325.4653,119986.0
2022-09-06 09:30:00,334.04,335.01,331.13,332.62,102700.0,324.5713,325.5138,321.7438,323.1916,102700.0
2022-09-06 10:00:00,332.4,332.54,326.71,329.38,61851.0,322.9778,323.1139,317.4491,320.0434,61851.0
2022-09-06 10:30:00,329.38,335.39,328.48,335.21,50655.0,320.0434,325.8831,319.1689,325.7082,50655.0
2022-09-06 11:00:00,334.85,335.71,333.53,333.53,32478.0,325.3584,326.194,324.0758,324.0758,32478.0
2022-09-06 11:30:00,333.72,337.06,333.57,336.5,24006.0,324.2604,327.5057,324.1147,326.9616,24006.0
2022-09-06 12:00:00,336.46,337.0,331.58,332.48,31721.0,326.9227,327.4474,322.1811,323.0556,31721.0
2022-09-06 12:30:00,332.82,334.36,332.22,333.58,22689.0,323.3859,324.8823,322.8029,324.1244,22689.0
2022-09-06 13:00:00,334.16,334.16,330.2,330.41,29695.0,324.6879,324.6879,320.8402,321.0442,29695.0
2022-09-06 13:30:00,330.36,331.4,329.42,330.46,48191.0,320.9956,322.0062,320.0823,321.0928,48191.0
2022-09-06 14:00:00,330.39,331.81,329.88,330.84,30791.0,321.0248,322.4045,320.5293,321.462,30791.0
2022-09-06 14:30:00,330.76,330.96,329.63,330.24,28998.0,321.3843,321.5786,320.2863,320.879,28998.0
2022-09-06 15:00:00,330.55,331.41,329.86,330.86,35077.0,321.1803,322.0159,320.5098,321.4815,35077.0
2022-09-06 15:30:00,330.65,331.56,329.38,330.58,140839.0,321.2774,322.1616,320.0434,321.2094,140839.0
2022-09-07 09:30:00,332.42,333.99,331.2,332.52,68549.0,322.9973,324.5228,321.8118,323.0944,68549.0
2022-09-07 10:00:00,332.05,332.35,328.74,331.08,33571.0,322.6377,322.9292,319.4216,321.6952,33571.0
2022-09-07 10:30:00,331.33,332.73,331.09,332.09,38362.0,321.9382,323.2985,321.705,322.6766,38362.0
2022-09-07 11:00:00,331.99,335.27,331.49,334.63,58933.0,322.5794,325.7665,322.0936,325.1446,58933.0
2022-09-07 11:30:00,334.45,335.84,333.67,335.21,23083.0,324.9697,326.3203,324.2118,325.7082,23083.0
2022-09-07 12:00:00,335.28,336.61,333.89,334.11,25253.0,325.7762,327.0685,324.4256,324.6393,25253.0
2022-09-07 12:30:00,334.09,336.38,333.42,335.51,25037.0,324.6199,326.845,323.9689,325.9997,25037.0
2022-09-07 13:00:00,335.43,336.89,335.38,335.61,17196.0,325.9219,327.3405,325.8734,326.0968,17196.0
2022-09-07 13:30:00,335.89,338.85,335.89,338.08,30683.0,326.3689,329.245,326.3689,328.4968,30683.0
2022-09-07 14:00:00,338.05,339.84,337.73,338.52,26891.0,328.4677,330.2069,328.1567,328.9243,26891.0
2022-09-07 14:30:00,338.63,339.97,338.54,339.83,17580.0,329.0312,330.3332,328.9438,330.1972,17580.0
2022-09-07 15:00:00,339.76,340.85,339.26,340.58,23902.0,330.1292,331.1883,329.6434,330.926,23902.0
2022-09-07 15:30:00,340.57,340.58,337.38,337.69,134560.0,330.9162,330.926,327.8167,328.1179,134560.0
2022-09-08 09:30:00,335.83,338.81,332.8,338.12,50305.0,326.3106,329.2061,323.3665,328.5357,50305.0
2022-09-08 10:00:00,338.21,339.98,335.38,338.68,20986.0,328.6231,330.343,325.8734,329.0798,20986.0
2022-09-08 10:30:00,338.68,343.72,338.48,343.56,40886.0,329.0798,333.9769,328.8855,333.8215,40886.0
2022-09-08 11:00:00,343.97,347.0,343.8,346.39,60017.0,334.2199,337.164,334.0547,336.5713,60017.0
2022-09-08 11:30:00,346.42,346.44,344.76,345.66,59222.0,336.6004,336.6198,334.9875,335.862,59222.0
2022-09-08 12:00:00,345.65,345.81,341.76,342.51,161296.0,335.8522,336.0077,332.0725,332.8012,161296.0
2022-09-08 12:30:00,342.47,343.81,342.26,343.22,36492.0,332.7624,334.0644,332.5583,333.4911,36492.0
2022-09-08 13:00:00,343.07,346.33,342.61,346.06,44726.0,333.3454,336.513,332.8984,336.2506,44726.0
2022-09-08 13:30:00,345.94,347.3,343.66,344.2,38175.0,336.134,337.4555,333.9186,334.4433,38175.0
2022-09-08 14:00:00,344.31,345.7,343.99,345.21,22764.0,334.5502,335.9008,334.2393,335.4247,22764.0
2022-09-08 14:30:00,345.36,346.48,344.81,346.27,53559.0,335.5705,336.6587,335.036,336.4547,53559.0
2022-09-08 15:00:00,346.37,348.7,346.11,348.54,107423.0,336.5518,338.8158,336.2992,338.6603,107423.0
2022-09-08 15:30:00,348.51,351.43,346.43,351.39,450191.0,338.6312,341.4684,336.6101,341.4295,450191.0
2022-09-09 09:30:00,356.5,361.02,356.11,360.31,108895.0,346.3947,350.7866,346.0157,350.0967,108895.0
2022-09-09 10:00:00,359.96,361.96,358.44,359.09,92025.0,349.7566,351.6999,348.2797,348.9113,92025.0
2022-09-09 10:30:00,359.26,362.11,358.71,361.4,43329.0,349.0765,351.8457,348.542,351.1558,43329.0
2022-09-09 11:00:00,361.49,361.93,359.18,361.93,49057.0,351.2432,351.6708,348.9987,351.6708,49057.0
2022-09-09 11:30:00,361.6,362.73,361.34,361.55,38991.0,351.3501,352.4481,351.0975,351.3015,38991.0
2022-09-09 12:00:00,361.55,361.61,358.74,359.5,29303.0,351.3015,351.3598,348.5712,349.3096,29303.0
2022-09-09 12:30:00,359.62,361.06,359.05,359.93,19262.0,349.4262,350.8254,348.8724,349.7275,19262.0
2022-09-09 13:00:00,360.01,360.33,359.51,359.69,28248.0,349.8052,350.1161,349.3194,349.4943,28248.0
2022-09-09 13:30:00,360.03,360.26,358.7,359.14,17489.0,349.8246,350.0481,348.5323,348.9599,17489.0
2022-09-09 14:00:00,359.01,359.54,357.69,359.23,28438.0,348.8335,349.3485,347.551,349.0473,28438.0
2022-09-09 14:30:00,359.23,359.23,356.93,357.66,39391.0,349.0473,349.0473,346.8125,347.5218,39391.0
2022-09-09 15:00:00,357.52,360.0,357.33,359.58,29259.0,347.3858,349.7955,347.2012,349.3874,29259.0
2022-09-09 15:30:00,359.18,359.42,357.59,358.8,134552.0,348.9987,349.2319,347.4538,348.6295,134552.0
2022-09-12 09:30:00,356.47,358.54,354.03,358.13,119662.0,346.3655,348.3769,343.9947,347.9785,119662.0
2022-09-12 10:00:00,357.89,359.42,356.98,357.54,33609.0,347.7453,349.2319,346.8611,347.4052,33609.0
2022-09-12 10:30:00,357.27,359.27,355.91,356.25,39148.0,347.1429,349.0862,345.8214,346.1518,39148.0
2022-09-12 11:00:00,356.09,357.51,354.89,357.51,34990.0,345.9963,347.3761,344.8303,347.3761,34990.0
2022-09-12 11:30:00,357.5,357.52,353.36,353.72,26103.0,347.3663,347.3858,343.3437,343.6935,26103.0
2022-09-12 12:00:00,353.71,355.05,352.75,354.75,28742.0,343.6838,344.9858,342.751,344.6943,28742.0
2022-09-12 12:30:00,354.71,356.16,354.71,355.96,21266.0,344.6554,346.0643,344.6554,345.87,21266.0
2022-09-12 13:00:00,356.21,356.44,355.14,356.16,33132.0,346.1129,346.3364,345.0732,346.0643,33132.0
2022-09-12 13:30:00,356.3,356.9,355.21,356.74,25643.0,346.2004,346.7833,345.1413,346.6279,25643.0
2022-09-12 14:00:00,356.94,357.03,355.16,355.34,25805.0,346.8222,346.9097,345.0927,345.2676,25805.0
2022-09-12 14:30:00,355.37,355.82,354.66,354.98,22594.0,345.2967,345.734,344.6068,344.9178,22594.0
2022-09-12 15:00:00,355.11,356.73,354.89,355.75,26706.0,345.0441,346.6182,344.8303,345.6659,26706.0
2022-09-12 15:30:00,355.76,357.57,355.04,357.54,113083.0,345.6757,347.4344,344.9761,347.4052,113083.0
2022-09-13 09:30:00,343.5,348.32,340.7,347.63,183655.0,333.7632,338.4466,331.0426,337.7761,183655.0
2022-09-13 10:00:00,347.02,347.99,345.67,346.18,51677.0,337.1834,338.1259,335.8717,336.3672,51677.0
2022-09-13 10:30:00,345.91,347.73,342.97,344.5,45461.0,336.1049,337.8733,333.2482,334.7348,45461.0
2022-09-13 11:00:00,344.36,345.57,343.64,344.71,42479.0,334.5988,335.7745,333.8992,334.9389,42479.0
2022-09-13 11:30:00,344.88,346.3,344.25,345.5,36612.0,335.1041,336.4838,334.4919,335.7065,36612.0
2022-09-13 12:00:00,345.69,347.27,345.32,346.2,34213.0,335.8911,337.4263,335.5316,336.3866,34213.0
2022-09-13 12:30:00,346.23,346.49,344.53,344.76,21933.0,336.4158,336.6684,334.764,334.9875,21933.0
2022-09-13 13:00:00,344.75,346.14,344.22,345.97,28565.0,334.9777,336.3283,334.4628,336.1632,28565.0
2022-09-13 13:30:00,345.92,346.01,344.51,344.98,27939.0,336.1146,336.202,334.7446,335.2012,27939.0
2022-09-13 14:00:00,345.04,345.84,343.92,344.29,46691.0,335.2595,336.0369,334.1713,334.5308,46691.0
2022-09-13 14:30:00,344.37,344.45,342.84,343.76,36452.0,334.6085,334.6863,333.1219,334.0158,36452.0
2022-09-13 15:00:00,343.86,343.86,340.08,340.09,57524.0,334.113,334.113,330.4401,330.4498,57524.0
2022-09-13 15:30:00,340.08,341.49,339.53,340.68,275477.0,330.4401,331.8102,329.9057,331.0231,275477.0
2022-09-14 09:30:00,343.54,344.15,337.82,342.18,55568.0,333.802,334.3948,328.2442,332.4806,55568.0
2022-09-14 10:00:00,342.52,342.61,340.19,340.5,58735.0,332.811,332.8984,330.547,330.8482,58735.0
2022-09-14 10:30:00,340.18,348.0,340.08,347.24,97686.0,330.5373,338.1356,330.4401,337.3972,97686.0
2022-09-14 11:00:00,347.09,348.62,345.61,347.37,57832.0,337.2514,338.7381,335.8134,337.5235,57832.0
2022-09-14 11:30:00,347.18,348.91,346.64,346.81,61603.0,337.3389,339.0198,336.8142,336.9794,61603.0
2022-09-14 12:00:00,346.95,347.86,345.91,347.5,32727.0,337.1154,337.9996,336.1049,337.6498,32727.0
2022-09-14 12:30:00,347.7,349.76,347.33,348.41,45462.0,337.8441,339.8457,337.4846,338.534,45462.0
2022-09-14 13:00:00,348.52,349.42,347.86,348.14,22828.0,338.6409,339.5154,337.9996,338.2717,22828.0
2022-09-14 13:30:00,348.07,348.18,345.7,345.97,42124.0,338.2036,338.3105,335.9008,336.1632,42124.0
2022-09-14 14:00:00,346.08,346.18,344.79,345.73,20848.0,336.27,336.3672,335.0166,335.93,20848.0
2022-09-14 14:30:00,345.55,346.08,343.2,343.68,21205.0,335.7551,336.27,333.4717,333.9381,21205.0
2022-09-14 15:00:00,343.48,344.21,341.83,342.97,33808.0,333.7437,334.4531,332.1405,333.2482,33808.0
2022-09-14 15:30:00,342.97,346.82,341.62,346.61,169841.0,333.2482,336.9891,331.9365,336.785,169841.0
2022-09-15 09:30:00,344.64,344.64,341.78,343.95,59639.0,334.8709,334.8709,332.0919,334.2004,59639.0
2022-09-15 10:00:00,344.24,344.63,340.37,340.62,34073.0,334.4822,334.8612,330.7219,330.9648,34073.0
2022-09-15 10:30:00,340.82,340.82,336.01,336.02,80043.0,331.1591,331.1591,326.4855,326.4952,80043.0
2022-09-15 11:00:00,336.04,337.55,334.38,337.26,70584.0,326.5146,327.9818,324.9017,327.7001,70584.0
2022-09-15 11:30:00,337.29,339.23,336.91,337.89,28229.0,327.7292,329.6142,327.36,328.3122,28229.0
2022-09-15 12:00:00,338.08,339.05,337.49,337.75,29207.0,328.4968,329.4393,327.9235,328.1762,29207.0
2022-09-15 12:30:00,337.89,339.29,337.89,339.2,22592.0,328.3122,329.6725,328.3122,329.5851,22592.0
2022-09-15 13:00:00,339.22,341.67,339.22,341.19,47288.0,329.6045,331.9851,329.6045,331.5187,47288.0
2022-09-15 13:30:00,340.65,341.11,339.09,339.63,19739.0,330.994,331.4409,329.4782,330.0029,19739.0
2022-09-15 14:00:00,339.69,339.75,337.61,338.92,35452.0,330.0612,330.1195,328.0401,329.313,35452.0
2022-09-15 14:30:00,338.82,339.77,337.54,337.68,28758.0,329.2158,330.1389,327.9721,328.1082,28758.0
2022-09-15 15:00:00,337.91,338.07,334.94,335.48,45693.0,328.3316,328.4871,325.4458,325.9705,45693.0
2022-09-15 15:30:00,335.47,338.42,335.38,337.17,132979.0,325.9608,328.8272,325.8734,327.6126,132979.0
2022-09-16 09:30:00,334.9,335.15,330.61,332.12,192770.0,325.407,325.6499,321.2386,322.7058,192770.0
2022-09-16 10:00:00,332.06,336.8,332.06,334.13,55302.0,322.6475,327.2531,322.6475,324.6588,55302.0
2022-09-16 10:30:00,334.35,338.16,332.81,333.0,63974.0,324.8725,328.5745,323.3762,323.5608,63974.0
2022-09-16 11:00:00,332.75,333.62,331.23,331.46,60645.0,323.3179,324.1632,321.841,322.0645,60645.0
2022-09-16 11:30:00,331.5,332.15,329.48,332.1,61932.0,322.1033,322.7349,320.1406,322.6863,61932.0
2022-09-16 12:00:00,332.02,332.02,328.25,329.48,66714.0,322.6086,322.6086,318.9455,320.1406,66714.0
2022-09-16 12:30:00,329.47,331.14,328.81,331.03,58626.0,320.1309,321.7535,319.4896,321.6467,58626.0
2022-09-16 13:00:00,331.27,331.78,329.83,330.38,38348.0,321.8799,322.3754,320.4807,321.0151,38348.0
2022-09-16 13:30:00,330.34,331.87,329.61,330.57,49787.0,320.9762,322.4628,320.2669,321.1997,49787.0
2022-09-16 14:00:00,330.48,333.08,330.45,332.42,51707.0,321.1122,323.6385,321.0831,322.9973,51707.0
2022-09-16 14:30:00,332.35,334.54,331.66,333.73,54421.0,322.9292,325.0572,322.2588,324.2701,54421.0
2022-09-16 15:00:00,333.62,334.96,332.21,332.32,126839.0,324.1632,325.4653,322.7932,322.9001,126839.0
2022-09-16 15:30:00,332.32,336.11,331.61,335.68,324774.0,322.9001,326.5827,322.2102,326.1648,324774.0
2022-09-19 09:30:00,333.05,336.95,331.14,334.45,65858.0,323.6094,327.3988,321.7535,324.9697,65858.0
2022-09-19 10:00:00,334.75,336.2,333.52,336.04,28061.0,325.2612,326.6701,324.0661,326.5146,28061.0
2022-09-19 10:30:00,336.0,338.15,334.46,336.21,35514.0,326.4758,328.5648,324.9794,326.6798,35514.0
2022-09-19 11:00:00,336.27,336.54,332.55,332.58,49806.0,326.7381,327.0005,323.1236,323.1527,49806.0
2022-09-19 11:30:00,332.36,332.52,330.37,330.69,26313.0,322.939,323.0944,321.0054,321.3163,26313.0
2022-09-19 12:00:00,330.67,332.03,330.14,331.18,33011.0,321.2969,322.6183,320.7819,321.7924,33011.0
2022-09-19 12:30:00,331.22,333.88,331.16,333.56,32053.0,321.8313,324.4159,321.773,324.1049,32053.0
2022-09-19 13:00:00,333.57,333.69,331.84,333.49,32944.0,324.1147,324.2313,322.4337,324.0369,32944.0
2022-09-19 13:30:00,333.59,333.59,331.77,332.72,35180.0,324.1341,324.1341,322.3657,323.2888,35180.0
2022-09-19 14:00:00,332.8,333.85,332.34,332.78,22070.0,323.3665,324.3867,322.9195,323.347,22070.0
2022-09-19 14:30:00,332.77,333.88,332.33,333.06,29055.0,323.3373,324.4159,322.9098,323.6191,29055.0
2022-09-19 15:00:00,333.1,334.87,333.07,334.31,77212.0,323.658,325.3778,323.6288,324.8337,77212.0
2022-09-19 15:30:00,334.4,335.04,333.1,334.41,208851.0,324.9211,325.543,323.658,324.9308,208851.0
2022-09-20 09:30:00,331.7,332.49,329.0,331.17,37874.0,322.2977,323.0653,319.6742,321.7827,37874.0
2022-09-20 10:00:00,330.98,331.69,329.93,330.31,30527.0,321.5981,322.2879,320.5778,320.9471,30527.0
2022-09-20 10:30:00,330.38,330.39,328.56,329.84,28683.0,321.0151,321.0248,319.2467,320.4904,28683.0
2022-09-20 11:00:00,329.75,330.56,328.51,329.93,45572.0,320.4029,321.19,319.1981,320.5778,45572.0
2022-09-20 11:30:00,329.94,331.98,329.19,331.57,37940.0,320.5876,322.5697,319.8588,322.1713,37940.0
2022-09-20 12:00:00,331.76,332.02,329.43,329.69,19094.0,322.356,322.6086,320.092,320.3446,19094.0
2022-09-20 12:30:00,329.84,330.34,329.03,330.26,22080.0,320.4904,320.9762,319.7033,320.8985,22080.0
2022-09-20 13:00:00,330.26,330.76,328.34,328.54,26274.0,320.8985,321.3843,319.0329,319.2272,26274.0
2022-09-20 13:30:00,328.55,328.97,327.98,328.36,29530.0,319.237,319.645,318.6831,319.0523,29530.0
2022-09-20 14:00:00,328.37,330.5,328.25,330.11,25214.0,319.0621,321.1317,318.9455,320.7527,25214.0
2022-09-20 14:30:00,329.96,331.22,329.21,330.61,34716.0,320.607,321.8313,319.8782,321.2386,34716.0
2022-09-20 15:00:00,330.52,331.62,330.01,331.13,37676.0,321.1511,322.2199,320.6556,321.7438,37676.0
2022-09-20 15:30:00,330.87,332.31,329.55,329.9,150072.0,321.4912,322.8904,320.2086,320.5487,150072.0
2022-09-21 09:30:00,332.2,335.41,331.81,334.43,45412.0,322.7835,325.9025,322.4045,324.9503,45412.0
2022-09-21 10:00:00,334.41,336.37,333.97,335.79,66736.0,324.9308,326.8353,324.5033,326.2717,66736.0
2022-09-21 10:30:00,336.0,336.0,333.77,334.3,19349.0,326.4758,326.4758,324.309,324.824,19349.0
2022-09-21 11:00:00,334.13,334.43,333.15,333.84,18883.0,324.6588,324.9503,323.7066,324.377,18883.0
2022-09-21 11:30:00,333.8,333.8,332.43,332.93,15848.0,324.3381,324.3381,323.007,323.4928,15848.0
2022-09-21 12:00:00,332.88,333.41,332.4,333.41,17245.0,323.4442,323.9592,322.9778,323.9592,17245.0
2022-09-21 12:30:00,333.4,334.18,332.5,332.51,12871.0,323.9495,324.7074,323.075,323.0847,12871.0
2022-09-21 13:00:00,332.4,333.12,331.81,332.49,16206.0,322.9778,323.6774,322.4045,323.0653,16206.0
2022-09-21 13:30:00,332.51,334.41,332.29,334.41,17681.0,323.0847,324.9308,322.8709,324.9308,17681.0
2022-09-21 14:00:00,334.37,334.37,325.1,327.56,111444.0,324.892,324.892,315.8847,318.275,111444.0
2022-09-21 14:30:00,327.49,337.54,326.58,334.44,129857.0,318.207,327.9721,317.3228,324.96,129857.0
2022-09-21 15:00:00,334.61,335.66,326.84,327.07,104978.0,325.1252,326.1454,317.5754,317.7989,104978.0
2022-09-21 15:30:00,326.87,326.92,322.85,322.85,332842.0,317.6046,317.6532,313.6985,313.6985,332842.0
2022-09-22 09:30:00,321.42,321.75,316.7,316.7,102163.0,312.3091,312.6297,307.7229,307.7229,102163.0
2022-09-22 10:00:00,316.59,317.02,312.81,314.81,104099.0,307.616,308.0338,303.9431,305.8864,104099.0
2022-09-22 10:30:00,315.09,316.99,313.58,313.99,92462.0,306.1585,308.0046,304.6913,305.0897,92462.0
2022-09-22 11:00:00,313.85,314.96,313.35,314.4,63616.0,304.9536,306.0322,304.4678,305.488,63616.0
2022-09-22 11:30:00,314.47,316.02,314.06,314.51,53629.0,305.5561,307.0621,305.1577,305.5949,53629.0
2022-09-22 12:00:00,314.83,316.17,314.03,315.31,31692.0,305.9059,307.2079,305.1285,306.3723,31692.0
2022-09-22 12:30:00,315.17,316.82,314.64,316.0,40393.0,306.2362,307.8395,305.7212,307.0427,40393.0
2022-09-22 13:00:00,316.06,316.24,314.04,314.72,31539.0,307.101,307.2759,305.1383,305.799,31539.0
2022-09-22 13:30:00,314.86,315.24,313.88,314.2,35258.0,305.935,306.3042,304.9828,305.2937,35258.0
2022-09-22 14:00:00,314.37,314.43,312.27,312.71,79066.0,305.4589,305.5172,303.4184,303.846,79066.0
2022-09-22 14:30:00,312.6,313.45,312.33,312.77,62293.0,303.7391,304.565,303.4767,303.9043,62293.0
2022-09-22 15:00:00,312.88,315.14,312.77,313.62,138818.0,304.0111,306.2071,303.9043,304.7302,138818.0
2022-09-22 15:30:00,313.88,316.13,312.81,312.82,374167.0,304.9828,307.169,303.9431,303.9528,374167.0
2022-09-23 09:30:00,310.21,311.0,303.8,304.01,123909.0,301.4168,302.1844,295.1885,295.3926,123909.0
2022-09-23 10:00:00,304.24,306.47,303.49,306.21,91815.0,295.616,297.7828,294.8873,297.5302,91815.0
2022-09-23 10:30:00,306.09,308.51,304.81,306.89,52981.0,297.4136,299.765,296.1699,298.1909,52981.0
2022-09-23 11:00:00,306.92,307.77,305.5,306.45,33831.0,298.2201,299.046,296.8403,297.7634,33831.0
2022-09-23 11:30:00,306.46,307.26,304.21,305.16,37083.0,297.7731,298.5504,295.5869,296.51,37083.0
2022-09-23 12:00:00,305.27,305.61,302.94,303.1,43588.0,296.6168,296.9472,294.3529,294.5084,43588.0
2022-09-23 12:30:00,303.14,304.15,302.59,303.88,75487.0,294.5472,295.5286,294.0128,295.2662,75487.0
2022-09-23 13:00:00,303.77,305.29,303.59,303.66,43437.0,295.1594,296.6363,294.9845,295.0525,43437.0
2022-09-23 13:30:00,303.61,304.69,303.53,304.29,33378.0,295.0039,296.0533,294.9262,295.6646,33378.0
2022-09-23 14:00:00,304.16,304.83,302.5,303.68,39512.0,295.5383,296.1893,293.9254,295.0719,39512.0
2022-09-23 14:30:00,303.83,303.83,302.18,302.42,49394.0,295.2177,295.2177,293.6144,293.8476,49394.0
2022-09-23 15:00:00,302.31,306.24,302.31,305.46,77647.0,293.7407,297.5594,293.7407,296.8015,77647.0
2022-09-23 15:30:00,305.44,307.91,305.24,307.75,197561.0,296.782,299.182,296.5877,299.0265,197561.0
2022-09-26 09:30:00,308.91,311.52,306.97,311.52,57756.0,300.1537,302.6897,298.2687,302.6897,57756.0
2022-09-26 10:00:00,311.38,312.98,310.35,311.44,40764.0,302.5537,304.1083,301.5528,302.612,40764.0
2022-09-26 10:30:00,310.92,311.17,307.49,308.34,35488.0,302.1067,302.3496,298.7739,299.5998,35488.0
2022-09-26 11:00:00,308.32,308.64,304.01,304.21,53562.0,299.5804,299.8913,295.3926,295.5869,53562.0
2022-09-26 11:30:00,304.28,306.01,304.19,305.8,39139.0,295.6549,297.3359,295.5675,297.1318,39139.0
2022-09-26 12:00:00,305.66,305.82,303.15,303.56,63014.0,296.9958,297.1513,294.5569,294.9553,63014.0
2022-09-26 12:30:00,303.61,306.07,302.93,305.63,30688.0,295.0039,297.3942,294.3432,296.9666,30688.0
2022-09-26 13:00:00,305.37,305.47,303.69,304.17,25407.0,296.714,296.8112,295.0816,295.548,25407.0
2022-09-26 13:30:00,304.17,304.96,303.11,303.18,36228.0,295.548,296.3156,294.5181,294.5861,36228.0
2022-09-26 14:00:00,303.23,305.42,303.23,304.01,20756.0,294.6347,296.7626,294.6347,295.3926,20756.0
2022-09-26 14:30:00,303.86,306.62,302.92,305.85,61500.0,295.2468,297.9286,294.3335,297.1804,61500.0
2022-09-26 15:00:00,305.86,307.53,305.48,306.29,57974.0,297.1901,298.8128,296.8209,297.6079,57974.0
2022-09-26 15:30:00,306.31,307.0,303.22,303.4,181273.0,297.6274,298.2978,294.625,294.7999,181273.0
2022-09-27 09:30:00,310.91,311.58,307.65,308.06,56852.0,302.097,302.748,298.9294,299.3278,56852.0
2022-09-27 10:00:00,308.17,308.56,305.06,307.43,41836.0,299.4346,299.8136,296.4128,298.7156,41836.0
2022-09-27 10:30:00,307.61,309.53,307.18,309.02,51313.0,298.8905,300.7561,298.4727,300.2605,51313.0
2022-09-27 11:00:00,309.0,310.0,306.27,306.45,22138.0,300.2411,301.2128,297.5885,297.7634,22138.0
2022-09-27 11:30:00,306.3,307.62,305.6,305.62,20613.0,297.6176,298.9002,296.9375,296.9569,20613.0
2022-09-27 12:00:00,305.34,305.58,302.5,303.26,25245.0,296.6849,296.9181,293.9254,294.6638,25245.0
2022-09-27 12:30:00,303.11,304.57,303.1,304.02,23629.0,294.5181,295.9367,294.5084,295.4023,23629.0
2022-09-27 13:00:00,303.75,303.86,302.51,303.66,19742.0,295.1399,295.2468,293.9351,295.0525,19742.0
2022-09-27 13:30:00,303.25,304.25,303.16,304.25,17444.0,294.6541,295.6258,294.5667,295.6258,17444.0
2022-09-27 14:00:00,304.12,305.6,304.12,305.4,32376.0,295.4994,296.9375,295.4994,296.7432,32376.0
2022-09-27 14:30:00,305.38,308.6,305.04,308.48,35364.0,296.7237,299.8525,296.3934,299.7359,35364.0
2022-09-27 15:00:00,308.11,308.32,306.59,306.98,26078.0,299.3763,299.5804,297.8994,298.2784,26078.0
2022-09-27 15:30:00,307.05,309.4,305.99,308.39,159594.0,298.3464,300.6298,297.3164,299.6484,159594.0
2022-09-28 09:30:00,305.87,310.03,303.48,308.24,91706.0,297.1998,301.2419,294.8776,299.5027,91706.0
2022-09-28 10:00:00,308.41,310.66,307.31,310.66,74959.0,299.6678,301.8541,298.599,301.8541,74959.0
2022-09-28 10:30:00,310.68,311.63,309.62,311.04,36995.0,301.8735,302.7966,300.8435,302.2233,36995.0
2022-09-28 11:00:00,310.96,313.81,310.5,312.96,25198.0,302.1456,304.9148,301.6986,304.0889,25198.0
2022-09-28 11:30:00,312.72,314.46,311.62,314.44,26275.0,303.8557,305.5463,302.7868,305.5269,26275.0
2022-09-28 12:00:00,314.53,315.74,313.56,313.81,43948.0,305.6144,306.7901,304.6719,304.9148,43948.0
2022-09-28 12:30:00,314.03,314.58,313.08,313.58,23817.0,305.1285,305.6629,304.2055,304.6913,23817.0
2022-09-28 13:00:00,313.67,314.72,313.12,313.67,23482.0,304.7787,305.799,304.2443,304.7787,23482.0
2022-09-28 13:30:00,313.71,314.13,312.45,313.59,28799.0,304.8176,305.2257,303.5933,304.701,28799.0
2022-09-28 14:00:00,313.76,314.62,313.6,314.55,37199.0,304.8662,305.7018,304.7107,305.6338,37199.0
2022-09-28 14:30:00,314.48,315.7,313.92,315.47,36582.0,305.5658,306.7512,305.0217,306.5277,36582.0
2022-09-28 15:00:00,315.3,316.76,314.99,316.38,50372.0,306.3625,307.7812,306.0613,307.4119,50372.0
2022-09-28 15:30:00,316.41,316.66,315.12,315.68,296020.0,307.4411,307.684,306.1876,306.7318,296020.0
2022-09-29 09:30:00,311.48,311.51,307.32,309.5,112280.0,302.6508,302.68,298.6087,300.7269,112280.0
2022-09-29 10:00:00,309.54,309.63,307.05,308.17,54027.0,300.7658,300.8533,298.3464,299.4346,54027.0
2022-09-29 10:30:00,308.18,310.11,307.17,309.65,68452.0,299.4444,301.3197,298.463,300.8727,68452.0
2022-09-29 11:00:00,309.52,310.58,308.97,309.81,81186.0,300.7464,301.7763,300.212,301.0282,81186.0
2022-09-29 11:30:00,309.65,312.23,309.37,311.19,25303.0,300.8727,303.3796,300.6006,302.369,25303.0
2022-09-29 12:00:00,311.19,311.94,309.69,310.64,47839.0,302.369,303.0978,300.9116,301.8346,47839.0
2022-09-29 12:30:00,310.61,311.32,310.09,310.45,24376.0,301.8055,302.4954,301.3002,301.65,24376.0
2022-09-29 13:00:00,310.35,311.07,309.43,309.43,52598.0,301.5528,302.2524,300.6589,300.6589,52598.0
2022-09-29 13:30:00,309.05,310.18,307.24,307.4,39317.0,300.2897,301.3877,298.531,298.6865,39317.0
2022-09-29 14:00:00,307.31,308.04,306.12,307.49,69193.0,298.599,299.3083,297.4428,298.7739,69193.0
2022-09-29 14:30:00,307.56,308.69,306.7,307.13,36816.0,298.8419,299.9399,298.0063,298.4241,36816.0
2022-09-29 15:00:00,307.16,309.92,307.16,309.3,59386.0,298.4533,301.135,298.4533,300.5326,59386.0
2022-09-29 15:30:00,309.22,311.31,309.06,310.7,251096.0,300.4549,302.4856,300.2994,301.8929,251096.0
2022-09-30 09:30:00,302.79,308.88,302.34,306.89,132043.0,294.2071,300.1245,293.7699,298.1909,132043.0
2022-09-30 10:00:00,307.02,309.01,305.73,308.93,48412.0,298.3172,300.2508,297.0638,300.1731,48412.0
2022-09-30 10:30:00,308.83,310.8,307.96,309.6,44750.0,300.0759,301.9901,299.2306,300.8241,44750.0
2022-09-30 11:00:00,309.97,311.98,309.14,311.15,31435.0,301.1836,303.1366,300.3771,302.3302,31435.0
2022-09-30 11:30:00,311.38,311.8,308.59,309.36,18634.0,302.5537,302.9617,299.8427,300.5909,18634.0
2022-09-30 12:00:00,308.43,308.43,306.56,307.13,21146.0,299.6873,299.6873,297.8703,298.4241,21146.0
2022-09-30 12:30:00,306.91,308.63,306.89,307.59,16539.0,298.2104,299.8816,298.1909,298.8711,16539.0
2022-09-30 13:00:00,307.49,309.19,307.29,309.0,26024.0,298.7739,300.4257,298.5796,300.2411,26024.0
2022-09-30 13:30:00,308.83,308.98,305.37,305.4,18228.0,300.0759,300.2217,296.714,296.7432,18228.0
2022-09-30 14:00:00,305.46,306.45,305.08,305.48,40379.0,296.8015,297.7634,296.4322,296.8209,40379.0
2022-09-30 14:30:00,305.92,306.4,303.18,303.46,31697.0,297.2484,297.7148,294.5861,294.8582,31697.0
2022-09-30 15:00:00,303.42,305.11,302.96,304.3,42728.0,294.8193,296.4614,294.3723,295.6743,42728.0
2022-09-30 15:30:00,304.42,305.42,302.38,302.99,234803.0,295.7909,296.7626,293.8088,294.4015,234803.0
2022-10-03 09:30:00,306.19,312.71,304.77,310.97,85317.0,297.5108,303.846,296.131,302.1553,85317.0
2022-10-03 10:00:00,311.56,318.45,310.89,318.29,66293.0,302.7285,309.4232,302.0775,309.2678,66293.0
2022-10-03 10:30:00,318.41,319.09,315.67,316.03,100654.0,309.3844,310.0451,306.722,307.0718,100654.0
2022-10-03 11:00:00,316.12,317.59,315.59,316.26,56198.0,307.1593,308.5876,306.6443,307.2953,56198.0
2022-10-03 11:30:00,316.53,316.57,313.65,315.13,81708.0,307.5577,307.5965,304.7593,306.1974,81708.0
2022-10-03 12:00:00,315.38,317.02,314.79,315.05,29148.0,306.4403,308.0338,305.867,306.1196,29148.0
2022-10-03 12:30:00,314.81,315.61,314.4,315.35,17802.0,305.8864,306.6637,305.488,306.4111,17802.0
2022-10-03 13:00:00,315.37,317.16,315.13,316.97,29322.0,306.4306,308.1698,306.1974,307.9852,29322.0
2022-10-03 13:30:00,317.14,318.15,316.98,317.87,58035.0,308.1504,309.1318,307.9949,308.8597,58035.0
2022-10-03 14:00:00,317.99,320.26,317.72,320.05,53027.0,308.9763,311.1819,308.7139,310.9779,53027.0
2022-10-03 14:30:00,320.0,320.95,319.51,320.38,32816.0,310.9293,311.8524,310.4532,311.2985,32816.0
2022-10-03 15:00:00,320.37,320.55,318.5,319.33,79821.0,311.2888,311.4637,309.4718,310.2783,79821.0
2022-10-03 15:30:00,319.38,319.43,316.12,316.44,191929.0,310.3269,310.3755,307.1593,307.4702,191929.0
2022-10-04 09:30:00,329.71,330.84,324.8,327.6,155923.0,320.3641,321.462,315.5933,318.3139,155923.0
2022-10-04 10:00:00,327.61,329.52,325.95,326.67,46814.0,318.3236,320.1795,316.7107,317.4102,46814.0
2022-10-04 10:30:00,327.0,327.58,325.92,326.43,47599.0,317.7309,318.2944,316.6815,317.177,47599.0
2022-10-04 11:00:00,326.44,327.12,325.66,326.6,39506.0,317.1868,317.8475,316.4289,317.3422,39506.0
2022-10-04 11:30:00,326.59,328.3,326.31,328.3,39507.0,317.3325,318.994,317.0604,318.994,39507.0
2022-10-04 12:00:00,328.45,328.95,326.55,327.39,29390.0,319.1398,319.6256,317.2936,318.1098,29390.0
2022-10-04 12:30:00,327.6,327.92,325.0,325.52,45828.0,318.3139,318.6248,315.7876,316.2928,45828.0
2022-10-04 13:00:00,325.53,326.23,323.33,324.69,50167.0,316.3026,316.9827,314.1649,315.4864,50167.0
2022-10-04 13:30:00,324.94,327.96,324.78,327.44,40219.0,315.7293,318.6637,315.5738,318.1584,40219.0
2022-10-04 14:00:00,327.43,328.16,326.71,326.71,23014.0,318.1487,318.858,317.4491,317.4491,23014.0
2022-10-04 14:30:00,326.8,328.25,326.8,327.89,19998.0,317.5366,318.9455,317.5366,318.5957,19998.0
2022-10-04 15:00:00,327.85,328.14,325.91,326.81,33081.0,318.5568,318.8386,316.6718,317.5463,33081.0
2022-10-04 15:30:00,326.81,327.56,326.08,327.4,117328.0,317.5463,318.275,316.837,318.1196,117328.0
2022-10-05 09:30:00,320.26,321.03,316.36,320.99,113363.0,311.1819,311.9301,307.3925,311.8912,113363.0
2022-10-05 10:00:00,320.79,321.94,317.29,317.7,45237.0,311.6969,312.8143,308.2961,308.6945,45237.0
2022-10-05 10:30:00,317.53,319.59,317.52,318.93,25359.0,308.5293,310.5309,308.5196,309.8896,25359.0
2022-10-05 11:00:00,319.09,321.91,318.92,321.52,30840.0,310.0451,312.7852,309.8799,312.4062,30840.0
2022-10-05 11:30:00,321.72,324.9,321.66,324.59,35847.0,312.6006,315.6904,312.5423,315.3892,35847.0
2022-10-05 12:00:00,324.39,327.34,323.34,326.61,38816.0,315.1949,318.0613,314.1746,317.3519,38816.0
2022-10-05 12:30:00,326.45,328.65,325.7,327.83,38405.0,317.1965,319.3341,316.4677,318.5374,38405.0
2022-10-05 13:00:00,327.65,331.56,327.65,329.72,106076.0,318.3625,322.1616,318.3625,320.3738,106076.0
2022-10-05 13:30:00,329.68,329.97,328.71,328.71,25759.0,320.3349,320.6167,319.3924,319.3924,25759.0
2022-10-05 14:00:00,328.66,330.0,328.43,329.67,32895.0,319.3438,320.6459,319.1204,320.3252,32895.0
2022-10-05 14:30:00,329.8,331.11,329.18,330.91,20255.0,320.4515,321.7244,319.8491,321.5301,20255.0
2022-10-05 15:00:00,331.07,333.12,331.02,331.32,49515.0,321.6855,323.6774,321.6369,321.9284,49515.0
2022-10-05 15:30:00,331.41,331.78,328.5,328.7,149624.0,322.0159,322.3754,319.1884,319.3827,149624.0
2022-10-06 09:30:00,328.45,334.89,328.01,332.43,48803.0,319.1398,325.3972,318.7123,323.007,48803.0
2022-10-06 10:00:00,333.05,333.05,328.54,328.54,59599.0,323.6094,323.6094,319.2272,319.2272,59599.0
2022-10-06 10:30:00,328.47,331.9,328.47,331.9,40534.0,319.1592,322.492,319.1592,322.492,40534.0
2022-10-06 11:00:00,332.09,333.53,330.02,333.07,58539.0,322.6766,324.0758,320.6653,323.6288,58539.0
2022-10-06 11:30:00,333.07,333.74,330.02,330.3,57905.0,323.6288,324.2798,320.6653,320.9373,57905.0
2022-10-06 12:00:00,330.18,330.73,329.1,330.65,21389.0,320.8207,321.3552,319.7714,321.2774,21389.0
2022-10-06 12:30:00,330.81,332.68,330.25,331.69,37381.0,321.4329,323.2499,320.8888,322.2879,37381.0
2022-10-06 13:00:00,331.83,332.51,330.79,332.2,16717.0,322.424,323.0847,321.4135,322.7835,16717.0
2022-10-06 13:30:00,332.06,332.42,331.11,331.26,14568.0,322.6475,322.9973,321.7244,321.8701,14568.0
2022-10-06 14:00:00,331.1,331.26,328.58,328.72,47130.0,321.7147,321.8701,319.2661,319.4021,47130.0
2022-10-06 14:30:00,328.78,329.11,326.62,327.65,49809.0,319.4604,319.7811,317.3617,318.3625,49809.0
2022-10-06 15:00:00,327.71,329.19,326.71,329.12,61123.0,318.4208,319.8588,317.4491,319.7908,61123.0
2022-10-06 15:30:00,329.19,329.56,327.27,327.49,176776.0,319.8588,320.2183,317.9932,318.207,176776.0
2022-10-07 09:30:00,318.3,321.76,315.4,315.81,89528.0,309.2775,312.6394,306.4597,306.8581,89528.0
2022-10-07 10:00:00,315.43,319.39,315.36,317.87,86172.0,306.4889,310.3366,306.4208,308.8597,86172.0
2022-10-07 10:30:00,317.78,318.57,316.68,317.5,56145.0,308.7722,309.5398,307.7034,308.5002,56145.0
2022-10-07 11:00:00,317.51,317.99,313.3,314.99,37443.0,308.5099,308.9763,304.4192,306.0613,37443.0
2022-10-07 11:30:00,314.87,315.3,312.32,314.57,63559.0,305.9447,306.3625,303.467,305.6532,63559.0
2022-10-07 12:00:00,314.28,315.92,313.71,314.22,65496.0,305.3714,306.965,304.8176,305.3131,65496.0
2022-10-07 12:30:00,314.36,314.36,312.74,313.93,24440.0,305.4492,305.4492,303.8751,305.0314,24440.0
2022-10-07 13:00:00,313.79,313.79,311.77,312.3,50399.0,304.8953,304.8953,302.9326,303.4476,50399.0
2022-10-07 13:30:00,312.26,313.32,311.98,312.17,28773.0,303.4087,304.4387,303.1366,303.3213,28773.0
2022-10-07 14:00:00,312.17,312.65,311.26,311.26,21045.0,303.3213,303.7877,302.4371,302.4371,21045.0
2022-10-07 14:30:00,311.38,312.33,311.31,312.1,29335.0,302.5537,303.4767,302.4856,303.2532,29335.0
2022-10-07 15:00:00,312.28,313.81,311.39,311.86,61358.0,303.4281,304.9148,302.5634,303.02,61358.0
2022-10-07 15:30:00,311.94,314.48,310.95,314.1,332983.0,303.0978,305.5658,302.1358,305.1966,332983.0
2022-10-10 09:30:00,313.85,313.85,299.45,299.85,179620.0,304.9536,304.9536,290.9618,291.3505,179620.0
2022-10-10 10:00:00,299.64,301.73,298.95,300.7,129365.0,291.1464,293.1772,290.476,292.1764,129365.0
2022-10-10 10:30:00,300.08,300.76,296.2,297.19,57775.0,291.574,292.2347,287.8039,288.7659,57775.0
2022-10-10 11:00:00,297.06,300.97,296.34,299.57,59939.0,288.6396,292.4387,287.94,291.0784,59939.0
2022-10-10 11:30:00,299.46,301.47,297.72,300.44,40266.0,290.9715,292.9246,289.2809,291.9238,40266.0
2022-10-10 12:00:00,300.4,300.5,298.1,298.2,18099.0,291.8849,291.9821,289.6501,289.7473,18099.0
2022-10-10 12:30:00,298.12,299.41,297.67,298.39,34809.0,289.6695,290.923,289.2323,289.9319,34809.0
2022-10-10 13:00:00,298.37,298.81,296.87,298.63,46729.0,289.9124,290.34,288.455,290.1651,46729.0
2022-10-10 13:30:00,298.47,302.1,298.26,300.59,128396.0,290.0096,293.5367,289.8056,292.0695,128396.0
2022-10-10 14:00:00,300.6,300.6,296.72,297.41,63330.0,292.0792,292.0792,288.3092,288.9796,63330.0
2022-10-10 14:30:00,297.21,299.13,297.1,298.64,71971.0,288.7853,290.6509,288.6784,290.1748,71971.0
2022-10-10 15:00:00,298.82,301.51,297.84,300.21,67468.0,290.3497,292.9634,289.3975,291.7003,67468.0
2022-10-10 15:30:00,300.2,302.04,299.07,299.18,247578.0,291.6906,293.4784,290.5926,290.6995,247578.0
2022-10-11 09:30:00,290.58,298.97,287.61,293.55,351247.0,282.3432,290.4954,279.4574,285.2291,351247.0
2022-10-11 10:00:00,293.65,293.65,285.09,285.42,235502.0,285.3262,285.3262,277.0089,277.3295,235502.0
2022-10-11 10:30:00,285.51,290.49,284.57,285.63,101781.0,277.417,282.2558,276.5036,277.5336,101781.0
2022-10-11 11:00:00,285.63,287.08,281.19,281.99,283324.0,277.5336,278.9425,273.2194,273.9967,283324.0
2022-10-11 11:30:00,282.07,287.82,282.07,286.24,94273.0,274.0745,279.6615,274.0745,278.1263,94273.0
2022-10-11 12:00:00,286.4,286.5,282.58,284.38,106179.0,278.2817,278.3789,274.57,276.319,106179.0
2022-10-11 12:30:00,284.52,289.36,284.1,286.24,99697.0,276.455,281.1578,276.0469,278.1263,99697.0
2022-10-11 13:00:00,286.25,286.82,284.09,284.49,67191.0,278.136,278.6898,276.0372,276.4259,67191.0
2022-10-11 13:30:00,284.49,286.02,284.28,285.42,49870.0,276.4259,277.9125,276.2218,277.3295,49870.0
2022-10-11 14:00:00,285.47,285.89,283.59,284.41,66399.0,277.3781,277.7862,275.5514,276.3481,66399.0
2022-10-11 14:30:00,284.33,284.65,278.97,279.17,70999.0,276.2704,276.5813,271.0623,271.2567,70999.0
2022-10-11 15:00:00,279.04,279.33,276.62,277.85,72125.0,271.1304,271.4121,268.779,269.9741,72125.0
2022-10-11 15:30:00,277.85,281.23,277.36,281.04,380725.0,269.9741,273.2583,269.498,273.0737,380725.0
2022-10-12 09:30:00,281.19,281.94,279.15,280.11,206926.0,273.2194,273.9482,271.2372,272.17,206926.0
2022-10-12 10:00:00,280.75,280.83,275.6,276.8,123645.0,272.7919,272.8696,267.7879,268.9539,123645.0
2022-10-12 10:30:00,277.0,277.34,274.81,275.28,98309.0,269.1482,269.4785,267.0203,267.4769,98309.0
2022-10-12 11:00:00,275.36,277.88,275.17,276.54,144236.0,267.5547,270.0032,267.3701,268.7012,144236.0
2022-10-12 11:30:00,276.56,277.24,275.46,276.96,61729.0,268.7207,269.3814,267.6518,269.1093,61729.0
2022-10-12 12:00:00,277.18,277.33,274.53,274.91,91399.0,269.3231,269.4688,266.7482,267.1174,91399.0
2022-10-12 12:30:00,274.91,275.32,274.06,274.95,35030.0,267.1174,267.5158,266.2915,267.1563,35030.0
2022-10-12 13:00:00,274.96,275.46,274.21,275.44,51935.0,267.166,267.6518,266.4373,267.6324,51935.0
2022-10-12 13:30:00,275.39,275.39,273.81,274.64,88132.0,267.5838,267.5838,266.0486,266.8551,88132.0
2022-10-12 14:00:00,274.88,277.08,274.49,276.6,82140.0,267.0883,269.2259,266.7093,268.7595,82140.0
2022-10-12 14:30:00,276.71,276.74,275.06,275.28,52415.0,268.8664,268.8956,267.2632,267.4769,52415.0
2022-10-12 15:00:00,275.27,276.28,275.01,275.82,69517.0,267.4672,268.4486,267.2146,268.0016,69517.0
2022-10-12 15:30:00,275.79,276.47,274.48,274.81,353009.0,267.9725,268.6332,266.6996,267.0203,353009.0
2022-10-13 09:30:00,259.7,261.23,250.2,260.32,433807.0,252.3386,253.8252,243.1079,252.941,433807.0
2022-10-13 10:00:00,260.43,265.12,259.15,261.86,244146.0,253.0479,257.6049,251.8042,254.4373,244146.0
2022-10-13 10:30:00,261.45,268.12,261.44,266.43,228536.0,254.039,260.5199,254.0292,258.8778,228536.0
2022-10-13 11:00:00,266.4,280.57,265.91,276.7,531023.0,258.8487,272.617,258.3725,268.8567,531023.0
2022-10-13 11:30:00,277.23,284.17,275.38,277.72,375136.0,269.3717,276.1149,267.5741,269.8478,375136.0
2022-10-13 12:00:00,277.95,278.86,272.43,272.99,174838.0,270.0713,270.9555,264.7077,265.2519,174838.0
2022-10-13 12:30:00,272.95,276.91,272.54,276.37,148366.0,265.213,269.0607,264.8146,268.536,148366.0
2022-10-13 13:00:00,276.28,280.15,275.63,278.44,172280.0,268.4486,272.2089,267.817,270.5474,172280.0
2022-10-13 13:30:00,278.44,280.73,278.3,278.7,76007.0,270.5474,272.7725,270.4113,270.8,76007.0
2022-10-13 14:00:00,278.84,279.31,276.57,276.74,52071.0,270.936,271.3927,268.7304,268.8956,52071.0
2022-10-13 14:30:00,276.71,279.41,276.71,278.73,55156.0,268.8664,271.4899,268.8664,270.8291,55156.0
2022-10-13 15:00:00,278.76,280.21,277.67,279.1,112606.0,270.8583,272.2672,269.7992,271.1887,112606.0
2022-10-13 15:30:00,279.06,280.02,277.75,278.58,349831.0,271.1498,272.0826,269.8769,270.6834,349831.0
2022-10-14 09:30:00,280.71,280.91,269.05,269.06,180449.0,272.753,272.9474,261.4235,261.4333,180449.0
2022-10-14 10:00:00,269.06,270.01,265.62,267.55,143521.0,261.4333,262.3563,258.0908,259.9661,143521.0
2022-10-14 10:30:00,267.65,269.38,266.86,268.51,72265.0,260.0632,261.7442,259.2956,260.8988,72265.0
2022-10-14 11:00:00,268.65,270.39,265.86,267.78,76772.0,261.0349,262.7256,258.324,260.1895,76772.0
2022-10-14 11:30:00,267.59,267.7,264.27,265.02,72888.0,260.0049,260.1118,256.779,257.5078,72888.0
2022-10-14 12:00:00,265.19,266.89,264.87,266.27,66480.0,257.6729,259.3248,257.362,258.7223,66480.0
2022-10-14 12:30:00,266.08,267.23,265.38,265.46,29538.0,258.5377,259.6551,257.8576,257.9353,29538.0
2022-10-14 13:00:00,265.56,266.53,264.94,265.9,36316.0,258.0325,258.975,257.43,258.3628,36316.0
2022-10-14 13:30:00,265.99,266.61,265.47,266.59,31139.0,258.4503,259.0527,257.945,259.0333,31139.0
2022-10-14 14:00:00,266.43,266.43,265.24,265.77,62544.0,258.8778,258.8778,257.7215,258.2365,62544.0
2022-10-14 14:30:00,265.72,266.83,265.48,266.82,28482.0,258.1879,259.2665,257.9547,259.2567,28482.0
2022-10-14 15:00:00,266.92,267.89,264.95,265.62,54120.0,259.3539,260.2964,257.4398,258.0908,54120.0
2022-10-14 15:30:00,265.51,266.0,263.18,263.74,323167.0,257.9839,258.46,255.7199,256.2641,323167.0
2022-10-17 09:30:00,270.99,272.54,266.32,267.46,99162.0,263.3085,264.8146,258.7709,259.8786,99162.0
2022-10-17 10:00:00,267.69,268.78,266.13,267.14,77424.0,260.1021,261.1612,258.5863,259.5677,77424.0
2022-10-17 10:30:00,267.1,269.04,264.69,265.06,77458.0,259.5288,261.4138,257.1871,257.5466,77458.0
2022-10-17 11:00:00,265.22,266.0,262.9,265.81,101811.0,257.7021,258.46,255.4479,258.2754,101811.0
2022-10-17 11:30:00,265.85,265.85,264.15,264.49,55335.0,258.3142,258.3142,256.6624,256.9928,55335.0
2022-10-17 12:00:00,264.53,265.16,263.16,263.63,58473.0,257.0317,257.6438,255.7005,256.1572,58473.0
2022-10-17 12:30:00,263.57,264.18,262.42,262.89,86049.0,256.0989,256.6916,254.9815,255.4381,86049.0
2022-10-17 13:00:00,262.91,264.07,262.52,263.26,48778.0,255.4576,256.5847,255.0786,255.7977,48778.0
2022-10-17 13:30:00,263.5,264.21,262.85,263.11,66765.0,256.0309,256.7207,255.3993,255.6519,66765.0
2022-10-17 14:00:00,263.06,264.04,262.78,263.41,66908.0,255.6033,256.5555,255.3313,255.9434,66908.0
2022-10-17 14:30:00,263.5,265.0,263.18,263.62,77615.0,256.0309,257.4883,255.7199,256.1475,77615.0
2022-10-17 15:00:00,263.5,263.72,261.9,262.66,127955.0,256.0309,256.2446,254.4762,255.2147,127955.0
2022-10-17 15:30:00,262.72,263.55,262.27,263.23,382388.0,255.273,256.0794,254.8357,255.7685,382388.0
2022-10-18 09:30:00,272.05,274.56,267.91,268.36,144549.0,264.3385,266.7773,260.3158,260.7531,144549.0
2022-10-18 10:00:00,268.48,269.46,267.1,267.47,75198.0,260.8697,261.8219,259.5288,259.8883,75198.0
2022-10-18 10:30:00,267.47,267.47,264.23,266.36,89436.0,259.8883,259.8883,256.7402,258.8098,89436.0
2022-10-18 11:00:00,266.22,267.5,263.83,265.1,108786.0,258.6738,259.9175,256.3515,257.5855,108786.0
2022-10-18 11:30:00,264.88,265.79,262.59,265.29,22357.0,257.3717,258.2559,255.1466,257.7701,22357.0
2022-10-18 12:00:00,265.51,268.85,265.42,267.85,50533.0,257.9839,261.2292,257.8964,260.2575,50533.0
2022-10-18 12:30:00,267.71,269.85,267.25,268.06,37314.0,260.1215,262.2009,259.6746,260.4616,37314.0
2022-10-18 13:00:00,268.27,268.47,267.08,267.88,35385.0,260.6656,260.86,259.5094,260.2867,35385.0
2022-10-18 13:30:00,268.03,269.72,267.73,269.34,27512.0,260.4324,262.0745,260.141,261.7053,27512.0
2022-10-18 14:00:00,269.33,269.51,268.3,268.94,30053.0,261.6956,261.8705,260.6948,261.3167,30053.0
2022-10-18 14:30:00,268.95,269.04,264.0,265.84,76090.0,261.3264,261.4138,256.5167,258.3045,76090.0
2022-10-18 15:00:00,265.94,266.98,265.17,266.98,52140.0,258.4017,259.4122,257.6535,259.4122,52140.0
2022-10-18 15:30:00,267.01,269.28,267.01,268.84,163572.0,259.4414,261.647,259.4414,261.2195,163572.0
2022-10-19 09:30:00,268.5,270.95,263.83,267.12,91516.0,260.8891,263.2697,256.3515,259.5482,91516.0
2022-10-19 10:00:00,266.97,272.09,266.33,270.82,89299.0,259.4025,264.3774,258.7806,263.1434,89299.0
2022-10-19 10:30:00,271.08,272.09,267.97,268.48,54512.0,263.396,264.3774,260.3741,260.8697,54512.0
2022-10-19 11:00:00,268.55,272.5,268.02,271.96,94415.0,260.9377,264.7757,260.4227,264.251,94415.0
2022-10-19 11:30:00,271.74,274.12,270.76,273.27,51649.0,264.0373,266.3498,263.0851,265.5239,51649.0
2022-10-19 12:00:00,273.22,273.36,270.86,271.67,44808.0,265.4753,265.6114,263.1822,263.9693,44808.0
2022-10-19 12:30:00,271.47,271.98,269.47,270.41,35397.0,263.7749,264.2705,261.8316,262.745,35397.0
2022-10-19 13:00:00,270.38,270.48,268.16,269.63,26720.0,262.7158,262.813,260.5588,261.9871,26720.0
2022-10-19 13:30:00,269.35,269.85,268.36,269.15,28327.0,261.715,262.2009,260.7531,261.5207,28327.0
2022-10-19 14:00:00,269.07,272.09,268.85,271.75,43976.0,261.443,264.3774,261.2292,264.047,43976.0
2022-10-19 14:30:00,271.75,271.93,270.81,271.06,42381.0,264.047,264.2219,263.1336,263.3766,42381.0
2022-10-19 15:00:00,270.84,272.36,269.57,271.12,69691.0,263.1628,264.6397,261.9288,263.4349,69691.0
2022-10-19 15:30:00,271.21,272.19,270.59,272.12,208728.0,263.5223,264.4745,262.9199,264.4065,208728.0
2022-10-20 09:30:00,274.42,279.59,271.53,277.82,209452.0,266.6413,271.6648,263.8332,269.9449,209452.0
2022-10-20 10:00:00,278.08,282.0,277.14,280.9,153175.0,270.1976,274.0065,269.2842,272.9376,153175.0
2022-10-20 10:30:00,280.99,282.24,278.33,282.04,104035.0,273.0251,274.2397,270.4405,274.0453,104035.0
2022-10-20 11:00:00,282.16,282.57,278.35,278.62,54901.0,274.1619,274.5603,270.4599,270.7223,54901.0
2022-10-20 11:30:00,278.75,280.75,278.34,278.64,57371.0,270.8486,272.7919,270.4502,270.7417,57371.0
2022-10-20 12:00:00,278.52,278.64,274.8,275.51,58498.0,270.6251,270.7417,267.0105,267.7004,58498.0
2022-10-20 12:30:00,275.22,275.73,273.64,275.55,45075.0,267.4186,267.9142,265.8834,267.7393,45075.0
2022-10-20 13:00:00,275.43,276.3,273.34,275.25,26987.0,267.6227,268.468,265.5919,267.4478,26987.0
2022-10-20 13:30:00,275.23,275.34,273.24,274.42,50058.0,267.4284,267.5352,265.4948,266.6413,50058.0
2022-10-20 14:00:00,274.58,274.86,273.98,274.19,37571.0,266.7968,267.0688,266.2138,266.4178,37571.0
2022-10-20 14:30:00,274.15,276.92,274.13,276.65,41995.0,266.379,269.0705,266.3595,268.8081,41995.0
2022-10-20 15:00:00,276.67,278.32,276.56,278.09,57147.0,268.8275,270.4308,268.7207,270.2073,57147.0
2022-10-20 15:30:00,278.06,278.09,276.76,276.92,146368.0,270.1781,270.2073,268.915,269.0705,146368.0
2022-10-21 09:30:00,277.42,284.43,275.12,283.92,135801.0,269.5563,276.3676,267.3215,275.872,135801.0
2022-10-21 10:00:00,283.84,286.7,280.3,280.5,86147.0,275.7943,278.5732,272.3546,272.549,86147.0
2022-10-21 10:30:00,280.55,284.26,279.45,282.76,56539.0,272.5976,276.2024,271.5287,274.7449,56539.0
2022-10-21 11:00:00,282.79,285.04,281.2,284.64,68145.0,274.7741,276.9603,273.2291,276.5716,68145.0
2022-10-21 11:30:00,284.83,288.25,284.65,287.72,106333.0,276.7562,280.0793,276.5813,279.5643,106333.0
2022-10-21 12:00:00,287.93,288.88,285.98,286.06,59311.0,279.7684,280.6914,277.8736,277.9514,59311.0
2022-10-21 12:30:00,286.28,289.2,285.91,288.23,58021.0,278.1651,281.0024,277.8056,280.0599,58021.0
2022-10-21 13:00:00,288.36,288.99,287.28,287.92,27333.0,280.1862,280.7983,279.1368,279.7586,27333.0
2022-10-21 13:30:00,288.07,288.52,287.19,288.12,48768.0,279.9044,280.3416,279.0493,279.953,48768.0
2022-10-21 14:00:00,288.06,289.18,287.89,288.59,37228.0,279.8947,280.9829,279.7295,280.4097,37228.0
2022-10-21 14:30:00,288.76,289.36,288.37,289.32,32516.0,280.5748,281.1578,280.1959,281.119,32516.0
2022-10-21 15:00:00,289.22,291.53,288.67,291.19,57346.0,281.0218,283.2663,280.4874,282.936,57346.0
2022-10-21 15:30:00,291.08,291.53,290.38,290.56,317651.0,282.8291,283.2663,282.1489,282.3238,317651.0
2022-10-24 09:30:00,291.39,295.96,289.83,293.71,90988.0,283.1303,287.5707,281.6145,285.3845,90988.0
2022-10-24 10:00:00,293.18,293.19,289.3,291.42,67534.0,284.8695,284.8793,281.0995,283.1594,67534.0
2022-10-24 10:30:00,291.17,294.68,290.81,294.44,45372.0,282.9165,286.327,282.5667,286.0938,45372.0
2022-10-24 11:00:00,294.0,294.68,292.88,294.43,36558.0,285.6663,286.327,284.5781,286.0841,36558.0
2022-10-24 11:30:00,294.11,295.72,292.96,295.41,44735.0,285.7732,287.3375,284.6558,287.0363,44735.0
2022-10-24 12:00:00,295.28,296.14,294.43,295.17,32030.0,286.91,287.7456,286.0841,286.8031,32030.0
2022-10-24 12:30:00,295.12,296.36,294.59,295.18,33878.0,286.7546,287.9594,286.2396,286.8129,33878.0
2022-10-24 13:00:00,295.3,295.3,293.14,293.14,42202.0,286.9295,286.9295,284.8307,284.8307,42202.0
2022-10-24 13:30:00,293.12,294.94,292.71,294.29,41589.0,284.8112,286.5797,284.4129,285.9481,41589.0
2022-10-24 14:00:00,294.36,295.49,294.09,295.15,31337.0,286.0161,287.1141,285.7538,286.7837,31337.0
2022-10-24 14:30:00,295.03,296.02,295.03,295.9,26995.0,286.6671,287.629,286.6671,287.5124,26995.0
2022-10-24 15:00:00,296.1,297.02,295.97,296.02,56177.0,287.7068,288.6007,287.5805,287.629,56177.0
2022-10-24 15:30:00,295.91,296.31,294.69,295.58,179375.0,287.5222,287.9108,286.3367,287.2015,179375.0
2022-10-25 09:30:00,297.36,307.74,297.3,305.85,178885.0,288.9311,299.0168,288.8728,297.1804,178885.0
2022-10-25 10:00:00,306.25,307.29,303.58,304.7,101089.0,297.5691,298.5796,294.9748,296.063,101089.0
2022-10-25 10:30:00,304.48,304.56,302.04,304.56,40289.0,295.8492,295.927,293.4784,295.927,40289.0
2022-10-25 11:00:00,304.27,306.38,304.23,305.76,29978.0,295.6452,297.6954,295.6063,297.093,29978.0
2022-10-25 11:30:00,305.86,307.04,305.46,305.73,33526.0,297.1901,298.3367,296.8015,297.0638,33526.0
2022-10-25 12:00:00,305.7,306.3,304.61,305.52,37525.0,297.0347,297.6176,295.9756,296.8598,37525.0
2022-10-25 12:30:00,305.55,306.03,303.56,304.36,37788.0,296.8889,297.3553,294.9553,295.7326,37788.0
2022-10-25 13:00:00,304.19,304.58,302.33,303.63,35147.0,295.5675,295.9464,293.7602,295.0233,35147.0
2022-10-25 13:30:00,303.81,304.19,302.37,302.99,33997.0,295.1982,295.5675,293.799,294.4015,33997.0
2022-10-25 14:00:00,303.09,304.24,303.0,304.0,21804.0,294.4986,295.616,294.4112,295.3828,21804.0
2022-10-25 14:30:00,304.02,304.52,303.62,303.87,41778.0,295.4023,295.8881,295.0136,295.2565,41778.0
2022-10-25 15:00:00,303.96,304.52,303.27,304.43,38384.0,295.344,295.8881,294.6735,295.8007,38384.0
2022-10-25 15:30:00,304.5,305.12,303.49,304.91,280225.0,295.8687,296.4711,294.8873,296.2671,280225.0
2022-10-26 09:30:00,301.0,306.16,299.04,306.09,147583.0,292.4679,297.4816,290.5634,297.4136,147583.0
2022-10-26 10:00:00,306.05,309.1,305.71,308.37,70091.0,297.3747,300.3383,297.0444,299.629,70091.0
2022-10-26 10:30:00,308.28,310.26,306.95,308.37,70297.0,299.5415,301.4654,298.2492,299.629,70297.0
2022-10-26 11:00:00,308.61,311.16,308.44,309.84,91769.0,299.8622,302.3399,299.697,301.0573,91769.0
2022-10-26 11:30:00,309.65,310.98,308.8,309.16,54753.0,300.8727,302.165,300.0468,300.3966,54753.0
2022-10-26 12:00:00,309.42,310.14,308.23,309.43,64627.0,300.6492,301.3488,299.4929,300.6589,64627.0
2022-10-26 12:30:00,309.57,310.81,305.48,305.96,68974.0,300.795,301.9998,296.8209,297.2873,68974.0
2022-10-26 13:00:00,305.61,306.18,304.65,305.33,44220.0,296.9472,297.5011,296.0144,296.6751,44220.0
2022-10-26 13:30:00,305.21,306.68,304.29,306.68,52528.0,296.5585,297.9869,295.6646,297.9869,52528.0
2022-10-26 14:00:00,306.9,307.6,305.53,305.56,19649.0,298.2006,298.8808,296.8695,296.8986,19649.0
2022-10-26 14:30:00,305.63,306.96,305.51,306.36,39077.0,296.9666,298.2589,296.85,297.6759,39077.0
2022-10-26 15:00:00,306.26,306.89,305.19,306.04,58649.0,297.5788,298.1909,296.5391,297.365,58649.0
2022-10-26 15:30:00,305.95,307.6,305.48,306.78,212385.0,297.2776,298.8808,296.8209,298.084,212385.0
2022-10-27 09:30:00,315.78,315.78,304.27,306.06,219675.0,306.8289,306.8289,295.6452,297.3845,219675.0
2022-10-27 10:00:00,306.13,314.46,304.51,313.19,100869.0,297.4525,305.5463,295.8784,304.3123,100869.0
2022-10-27 10:30:00,312.86,314.07,307.0,307.0,71792.0,303.9917,305.1674,298.2978,298.2978,71792.0
2022-10-27 11:00:00,307.38,310.23,306.65,308.16,95310.0,298.667,301.4362,297.9577,299.4249,95310.0
2022-10-27 11:30:00,308.07,309.18,306.22,306.68,47859.0,299.3375,300.416,297.5399,297.9869,47859.0
2022-10-27 12:00:00,306.32,308.02,305.72,305.96,35952.0,297.6371,299.2889,297.0541,297.2873,35952.0
2022-10-27 12:30:00,306.01,307.8,305.93,307.79,23761.0,297.3359,299.0751,297.2581,299.0654,23761.0
2022-10-27 13:00:00,307.79,309.6,307.2,307.83,34057.0,299.0654,300.8241,298.4921,299.1043,34057.0
2022-10-27 13:30:00,307.84,309.05,307.84,308.34,25174.0,299.114,300.2897,299.114,299.5998,25174.0
2022-10-27 14:00:00,308.38,308.72,306.93,308.64,158382.0,299.6387,299.9691,298.2298,299.8913,158382.0
2022-10-27 14:30:00,308.67,308.91,308.09,308.44,38830.0,299.9205,300.1537,299.3569,299.697,38830.0
2022-10-27 15:00:00,308.51,309.66,307.53,309.45,35838.0,299.765,300.8824,298.8128,300.6784,35838.0
2022-10-27 15:30:00,309.35,310.9,308.01,308.86,451614.0,300.5812,302.0873,299.2792,300.1051,451614.0
2022-10-28 09:30:00,310.73,318.05,309.97,315.85,153165.0,301.9221,309.0346,301.1836,306.8969,153165.0
2022-10-28 10:00:00,315.82,316.27,311.51,314.69,72809.0,306.8678,307.305,302.68,305.7698,72809.0
2022-10-28 10:30:00,314.9,317.05,313.52,316.74,183746.0,305.9739,308.0629,304.633,307.7617,183746.0
2022-10-28 11:00:00,316.76,318.22,315.68,316.65,83525.0,307.7812,309.1998,306.7318,307.6743,83525.0
2022-10-28 11:30:00,316.75,319.04,316.23,316.7,95221.0,307.7714,309.9965,307.2662,307.7229,95221.0
2022-10-28 12:00:00,316.69,319.13,315.98,318.84,45375.0,307.7131,310.084,307.0233,309.8022,45375.0
2022-10-28 12:30:00,318.83,319.48,316.69,317.63,87032.0,309.7925,310.4241,307.7131,308.6265,87032.0
2022-10-28 13:00:00,317.28,317.61,316.1,316.69,49296.0,308.2864,308.6071,307.1399,307.7131,49296.0
2022-10-28 13:30:00,316.67,318.37,316.44,318.17,38403.0,307.6937,309.3455,307.4702,309.1512,38403.0
2022-10-28 14:00:00,318.1,320.38,317.81,319.88,48061.0,309.0832,311.2985,308.8014,310.8127,48061.0
2022-10-28 14:30:00,320.04,321.5,319.51,321.06,47399.0,310.9682,312.3868,310.4532,311.9593,47399.0
2022-10-28 15:00:00,321.07,322.83,320.32,322.57,52809.0,311.969,313.6791,311.2402,313.4265,52809.0
2022-10-28 15:30:00,322.55,323.14,321.36,321.49,443370.0,313.407,313.9803,312.2508,312.3771,443370.0
2022-10-31 09:30:00,317.38,319.58,314.0,316.3,102210.0,308.3836,310.5212,305.0994,307.3342,102210.0
2022-10-31 10:00:00,316.62,317.68,316.14,316.84,79218.0,307.6451,308.6751,307.1787,307.8589,79218.0
2022-10-31 10:30:00,316.54,316.97,314.97,315.79,31030.0,307.5674,307.9852,306.0419,306.8386,31030.0
2022-10-31 11:00:00,315.86,317.65,315.28,317.33,48554.0,306.9067,308.6459,306.3431,308.335,48554.0
2022-10-31 11:30:00,317.3,317.72,315.69,315.96,37062.0,308.3058,308.7139,306.7415,307.0038,37062.0
2022-10-31 12:00:00,316.2,318.17,315.61,316.93,26272.0,307.237,309.1512,306.6637,307.9463,26272.0
2022-10-31 12:30:00,316.64,316.97,314.59,316.58,44533.0,307.6646,307.9852,305.6727,307.6063,44533.0
2022-10-31 13:00:00,316.73,318.64,315.74,318.64,14371.0,307.752,309.6079,306.7901,309.6079,14371.0
2022-10-31 13:30:00,318.58,318.98,317.53,317.8,15627.0,309.5496,309.9382,308.5293,308.7917,15627.0
2022-10-31 14:00:00,317.77,318.51,317.0,317.58,10901.0,308.7625,309.4815,308.0143,308.5779,10901.0
2022-10-31 14:30:00,317.41,318.58,317.0,317.15,11726.0,308.4127,309.5496,308.0143,308.1601,11726.0
2022-10-31 15:00:00,317.31,317.31,315.72,316.63,25217.0,308.3156,308.3156,306.7706,307.6548,25217.0
2022-10-31 15:30:00,316.59,318.36,316.12,316.28,122891.0,307.616,309.3358,307.1593,307.3148,122891.0
2022-11-01 09:30:00,323.48,324.68,320.6,322.46,70417.0,314.3107,315.4767,311.5123,313.3196,70417.0
2022-11-01 10:00:00,322.69,323.1,320.0,322.67,88510.0,313.5431,313.9414,310.9293,313.5236,88510.0
2022-11-01 10:30:00,322.8,324.0,321.53,322.18,88424.0,313.6499,314.8159,312.4159,313.0475,88424.0
2022-11-01 11:00:00,321.99,323.56,321.64,322.03,82008.0,312.8629,314.3884,312.5228,312.9018,82008.0
2022-11-01 11:30:00,322.0,322.54,319.9,321.59,44176.0,312.8726,313.3973,310.8321,312.4742,44176.0
2022-11-01 12:00:00,321.56,322.29,320.39,320.4,21203.0,312.4451,313.1544,311.3083,311.318,21203.0
2022-11-01 12:30:00,320.24,320.57,319.06,320.38,28774.0,311.1625,311.4832,310.016,311.2985,28774.0
2022-11-01 13:00:00,320.23,320.77,319.92,320.57,33497.0,311.1528,311.6775,310.8516,311.4832,33497.0
2022-11-01 13:30:00,320.62,321.0,319.43,320.79,25602.0,311.5317,311.901,310.3755,311.6969,25602.0
2022-11-01 14:00:00,320.94,322.26,320.47,321.78,18920.0,311.8427,313.1252,311.386,312.6589,18920.0
2022-11-01 14:30:00,322.05,323.68,321.26,323.47,44611.0,312.9212,314.505,312.1536,314.301,44611.0
2022-11-01 15:00:00,323.42,324.27,322.51,322.93,88347.0,314.2524,315.0783,313.3682,313.7763,88347.0
2022-11-01 15:30:00,322.88,323.54,320.95,321.31,216110.0,313.7277,314.369,311.8524,312.2022,216110.0
2022-11-02 09:30:00,322.01,324.63,319.1,322.63,34514.0,312.8823,315.4281,310.0548,313.4848,34514.0
2022-11-02 10:00:00,322.91,323.97,321.11,321.23,24824.0,313.7568,314.7868,312.0078,312.1244,24824.0
2022-11-02 10:30:00,321.55,322.85,321.28,322.33,29987.0,312.4354,313.6985,312.173,313.1933,29987.0
2022-11-02 11:00:00,322.3,322.78,321.69,321.83,31737.0,313.1641,313.6305,312.5714,312.7074,31737.0
2022-11-02 11:30:00,322.04,322.99,321.87,321.87,54205.0,312.9115,313.8346,312.7463,312.7463,54205.0
2022-11-02 12:00:00,321.67,321.82,320.17,320.31,12937.0,312.552,312.6977,311.0945,311.2305,12937.0
2022-11-02 12:30:00,320.37,321.58,319.53,321.41,14439.0,311.2888,312.4645,310.4726,312.2993,14439.0
2022-11-02 13:00:00,321.29,321.51,320.47,320.93,16370.0,312.1827,312.3965,311.386,311.8329,16370.0
2022-11-02 13:30:00,320.91,322.43,320.89,322.17,13265.0,311.8135,313.2904,311.7941,313.0378,13265.0
2022-11-02 14:00:00,322.66,327.15,321.41,327.15,129444.0,313.5139,317.8766,312.2993,317.8766,129444.0
2022-11-02 14:30:00,327.31,327.63,316.43,318.15,91128.0,318.0321,318.343,307.4605,309.1318,91128.0
2022-11-02 15:00:00,317.74,319.88,309.86,311.62,61569.0,308.7334,310.8127,301.0767,302.7868,61569.0
2022-11-02 15:30:00,311.44,313.38,310.29,312.53,450572.0,302.612,304.497,301.4945,303.6711,450572.0
2022-11-03 09:30:00,307.57,311.78,307.3,310.68,88033.0,298.8517,302.9423,298.5893,301.8735,88033.0
2022-11-03 10:00:00,310.68,316.02,310.66,316.02,74581.0,301.8735,307.0621,301.8541,307.0621,74581.0
2022-11-03 10:30:00,315.89,319.42,313.48,318.9,59596.0,306.9358,310.3658,304.5941,309.8605,59596.0
2022-11-03 11:00:00,318.77,318.89,315.63,315.81,41607.0,309.7342,309.8508,306.6832,306.8581,41607.0
2022-11-03 11:30:00,316.19,317.93,315.21,316.89,52979.0,307.2273,308.918,306.2751,307.9075,52979.0
2022-11-03 12:00:00,317.0,318.37,316.17,318.03,58702.0,308.0143,309.3455,307.2079,309.0152,58702.0
2022-11-03 12:30:00,318.11,319.96,316.63,319.15,36101.0,309.0929,310.8904,307.6548,310.1034,36101.0
2022-11-03 13:00:00,318.91,319.21,316.64,317.27,70463.0,309.8702,310.1617,307.6646,308.2767,70463.0
2022-11-03 13:30:00,317.25,317.82,316.76,316.93,41226.0,308.2573,308.8111,307.7812,307.9463,41226.0
2022-11-03 14:00:00,316.78,317.68,316.13,317.45,121776.0,307.8006,308.6751,307.169,308.4516,121776.0
2022-11-03 14:30:00,317.46,318.41,316.96,318.25,24693.0,308.4613,309.3844,307.9755,309.2289,24693.0
2022-11-03 15:00:00,318.36,318.36,316.88,317.84,49225.0,309.3358,309.3358,307.8977,308.8305,49225.0
2022-11-03 15:30:00,317.94,318.27,314.29,314.43,226936.0,308.9277,309.2483,305.3812,305.5172,226936.0
2022-11-04 09:30:00,325.33,327.66,320.37,323.0,180239.0,316.1082,318.3722,311.2888,313.8443,180239.0
2022-11-04 10:00:00,323.06,326.26,321.1,325.36,95132.0,313.9026,317.0119,311.9981,316.1374,95132.0
2022-11-04 10:30:00,325.55,326.17,322.36,323.67,37071.0,316.322,316.9244,313.2224,314.4953,37071.0
2022-11-04 11:00:00,323.6,324.32,321.59,321.79,73506.0,314.4273,315.1269,312.4742,312.6686,73506.0
2022-11-04 11:30:00,321.73,322.31,318.76,320.02,40198.0,312.6103,313.1738,309.7245,310.9487,40198.0
2022-11-04 12:00:00,319.75,323.44,319.75,322.3,70342.0,310.6864,314.2718,310.6864,313.1641,70342.0
2022-11-04 12:30:00,321.97,322.5,320.26,321.15,15641.0,312.8435,313.3584,311.1819,312.0467,15641.0
2022-11-04 13:00:00,320.8,321.66,320.16,320.81,16164.0,311.7066,312.5423,311.0848,311.7164,16164.0
2022-11-04 13:30:00,320.58,320.87,319.47,320.33,22552.0,311.4929,311.7746,310.4143,311.25,22552.0
2022-11-04 14:00:00,320.24,322.14,319.21,322.13,24581.0,311.1625,313.0087,310.1617,312.9989,24581.0
2022-11-04 14:30:00,322.36,325.0,321.86,324.65,47109.0,313.2224,315.7876,312.7366,315.4475,47109.0
2022-11-04 15:00:00,324.82,327.2,324.62,326.5,42502.0,315.6127,317.9252,315.4184,317.2451,42502.0
2022-11-04 15:30:00,326.32,328.37,325.57,328.37,132195.0,317.0702,319.0621,316.3414,319.0621,132195.0
2022-11-07 09:30:00,330.76,331.82,328.43,330.25,84226.0,321.3843,322.4143,319.1204,320.8888,84226.0
2022-11-07 10:00:00,330.25,333.16,329.97,331.03,107614.0,320.8888,323.7163,320.6167,321.6467,107614.0
2022-11-07 10:30:00,331.06,331.95,329.62,331.23,45269.0,321.6758,322.5406,320.2766,321.841,45269.0
2022-11-07 11:00:00,331.4,332.12,330.44,331.83,39721.0,322.0062,322.7058,321.0734,322.424,39721.0
2022-11-07 11:30:00,331.9,333.14,331.3,331.48,24063.0,322.492,323.6968,321.909,322.0839,24063.0
2022-11-07 12:00:00,331.28,333.14,330.45,333.14,14786.0,321.8896,323.6968,321.0831,323.6968,14786.0
2022-11-07 12:30:00,332.99,333.44,331.69,331.98,17680.0,323.5511,323.9883,322.2879,322.5697,17680.0
2022-11-07 13:00:00,332.26,333.02,331.82,332.36,23796.0,322.8418,323.5802,322.4143,322.939,23796.0
2022-11-07 13:30:00,332.5,332.65,331.81,332.55,17315.0,323.075,323.2207,322.4045,323.1236,17315.0
2022-11-07 14:00:00,332.54,336.24,332.54,335.71,64047.0,323.1139,326.709,323.1139,326.194,64047.0
2022-11-07 14:30:00,335.64,336.55,335.2,335.38,51531.0,326.126,327.0102,325.6985,325.8734,51531.0
2022-11-07 15:00:00,335.45,337.89,335.43,337.3,49478.0,325.9414,328.3122,325.9219,327.7389,49478.0
2022-11-07 15:30:00,337.2,337.65,336.07,337.25,225060.0,327.6418,328.079,326.5438,327.6903,225060.0
2022-11-08 09:30:00,343.76,345.67,341.21,343.36,125788.0,334.0158,335.8717,331.5381,333.6272,125788.0
2022-11-08 10:00:00,342.79,344.44,342.35,343.62,87316.0,333.0733,334.6765,332.6458,333.8798,87316.0
2022-11-08 10:30:00,343.24,344.57,342.95,343.68,101468.0,333.5106,334.8029,333.2288,333.9381,101468.0
2022-11-08 11:00:00,343.73,343.82,342.62,342.78,54635.0,333.9867,334.0741,332.9081,333.0636,54635.0
2022-11-08 11:30:00,342.66,344.98,342.65,343.84,33797.0,332.947,335.2012,332.9373,334.0935,33797.0
2022-11-08 12:00:00,343.83,344.36,341.91,342.2,26798.0,334.0838,334.5988,332.2183,332.5,26798.0
2022-11-08 12:30:00,342.0,342.61,341.52,341.74,18404.0,332.3057,332.8984,331.8393,332.0531,18404.0
2022-11-08 13:00:00,341.63,342.52,339.11,339.69,31527.0,331.9462,332.811,329.4976,330.0612,31527.0
2022-11-08 13:30:00,339.28,340.32,337.06,337.56,89319.0,329.6628,330.6733,327.5057,327.9916,89319.0
2022-11-08 14:00:00,337.46,338.78,335.99,336.39,67290.0,327.8944,329.177,326.4661,326.8547,67290.0
2022-11-08 14:30:00,336.43,340.13,335.69,339.83,34492.0,326.8936,330.4887,326.1746,330.1972,34492.0
2022-11-08 15:00:00,339.6,343.12,339.6,342.97,23278.0,329.9737,333.394,329.9737,333.2482,23278.0
2022-11-08 15:30:00,343.1,344.17,341.8,342.09,126180.0,333.3745,334.4142,332.1114,332.3931,126180.0
2022-11-09 09:30:00,336.19,339.46,334.63,338.28,64454.0,326.6604,329.8377,325.1446,328.6911,64454.0
2022-11-09 10:00:00,337.92,339.21,335.65,336.46,47561.0,328.3414,329.5948,326.1357,326.9227,47561.0
2022-11-09 10:30:00,336.46,339.75,335.82,339.75,67504.0,326.9227,330.1195,326.3009,330.1195,67504.0
2022-11-09 11:00:00,339.64,342.78,339.48,342.52,22466.0,330.0126,333.0636,329.8571,332.811,22466.0
2022-11-09 11:30:00,342.52,343.63,340.98,341.19,29689.0,332.811,333.8895,331.3146,331.5187,29689.0
2022-11-09 12:00:00,341.22,341.33,338.28,338.69,33799.0,331.5478,331.6547,328.6911,329.0895,33799.0
2022-11-09 12:30:00,338.69,340.79,338.69,340.55,35085.0,329.0895,331.13,329.0895,330.8968,35085.0
2022-11-09 13:00:00,340.49,341.26,338.89,338.91,37743.0,330.8385,331.5867,329.2839,329.3033,37743.0
2022-11-09 13:30:00,339.19,339.19,336.9,337.68,36483.0,329.5754,329.5754,327.3503,328.1082,36483.0
2022-11-09 14:00:00,338.11,339.57,338.05,339.42,20565.0,328.526,329.9446,328.4677,329.7988,20565.0
2022-11-09 14:30:00,339.42,339.42,337.2,337.95,22602.0,329.7988,329.7988,327.6418,328.3705,22602.0
2022-11-09 15:00:00,337.92,339.36,337.71,338.3,28197.0,328.3414,329.7405,328.1373,328.7106,28197.0
2022-11-09 15:30:00,338.04,338.55,337.19,337.5,172836.0,328.458,328.9535,327.632,327.9333,172836.0
2022-11-10 09:30:00,357.32,357.95,349.63,353.06,182608.0,347.1914,347.8036,339.7194,343.0522,182608.0
2022-11-10 10:00:00,353.17,354.44,350.58,352.84,97177.0,343.1591,344.3931,340.6425,342.8384,97177.0
2022-11-10 10:30:00,353.07,356.3,350.84,355.48,164965.0,343.0619,346.2004,340.8951,345.4036,164965.0
2022-11-10 11:00:00,355.07,356.86,353.8,356.76,67667.0,345.0052,346.7445,343.7712,346.6473,67667.0
2022-11-10 11:30:00,357.09,362.8,357.08,362.11,102839.0,346.968,352.5161,346.9582,351.8457,102839.0
2022-11-10 12:00:00,362.04,363.27,360.39,361.11,45255.0,351.7776,352.9728,350.1744,350.874,45255.0
2022-11-10 12:30:00,361.02,361.08,358.61,358.67,42661.0,350.7866,350.8449,348.4449,348.5032,42661.0
2022-11-10 13:00:00,358.72,362.47,358.36,361.77,53271.0,348.5518,352.1955,348.202,351.5153,53271.0
2022-11-10 13:30:00,361.96,365.49,361.47,365.16,34262.0,351.6999,355.1299,351.2238,354.8092,34262.0
2022-11-10 14:00:00,365.0,365.56,364.24,364.52,45018.0,354.6537,355.1979,353.9153,354.1874,45018.0
2022-11-10 14:30:00,364.56,366.28,364.46,366.01,44286.0,354.2262,355.8975,354.1291,355.6351,44286.0
2022-11-10 15:00:00,365.89,369.17,365.31,369.0,60511.0,355.5185,358.7055,354.955,358.5404,60511.0
2022-11-10 15:30:00,368.96,368.96,366.96,368.09,368855.0,358.5015,358.5015,356.5582,357.6562,368855.0
2022-11-11 09:30:00,370.53,374.71,366.15,372.88,51057.0,360.027,364.0885,355.7711,362.3104,51057.0
2022-11-11 10:00:00,372.71,377.87,371.85,377.87,69032.0,362.1452,367.1589,361.3096,367.1589,69032.0
2022-11-11 10:30:00,378.11,379.11,376.19,378.42,35212.0,367.3921,368.3638,365.5266,367.6933,35212.0
2022-11-11 11:00:00,378.69,380.25,376.4,376.4,33719.0,367.9557,369.4715,365.7306,365.7306,33719.0
2022-11-11 11:30:00,375.83,379.43,375.66,378.5,29263.0,365.1768,368.6747,365.0116,367.7711,29263.0
2022-11-11 12:00:00,378.28,378.9,377.74,378.53,22285.0,367.5573,368.1597,367.0326,367.8002,22285.0
2022-11-11 12:30:00,378.32,380.0,377.7,379.66,28559.0,367.5962,369.2286,366.9938,368.8982,28559.0
2022-11-11 13:00:00,379.33,381.61,379.26,381.04,48273.0,368.5775,370.7929,368.5095,370.2391,48273.0
2022-11-11 13:30:00,381.12,382.36,380.77,381.4,79187.0,370.3168,371.5217,369.9767,370.5889,79187.0
2022-11-11 14:00:00,381.58,382.94,380.63,381.0,39499.0,370.7638,372.0852,369.8407,370.2002,39499.0
2022-11-11 14:30:00,380.96,381.39,380.27,381.31,41352.0,370.1613,370.5792,369.4909,370.5014,41352.0
2022-11-11 15:00:00,381.31,381.33,377.17,378.57,85236.0,370.5014,370.5209,366.4788,367.8391,85236.0
2022-11-11 15:30:00,378.65,380.97,378.43,379.98,209414.0,367.9168,370.1711,367.7031,369.2091,209414.0
2022-11-14 09:30:00,375.27,380.25,375.27,378.97,58221.0,365.887,370.7424,365.887,369.4944,58221.0
2022-11-14 10:00:00,379.16,382.2,379.15,381.1,47245.0,369.6797,372.6437,369.6699,371.5712,47245.0
2022-11-14 10:30:00,381.16,382.19,380.0,381.22,27173.0,371.6297,372.6339,370.4987,371.6882,27173.0
2022-11-14 11:00:00,381.64,381.81,378.26,379.62,33692.0,372.0977,372.2634,368.8022,370.1282,33692.0
2022-11-14 11:30:00,379.76,381.85,379.43,380.88,25667.0,370.2647,372.3024,369.9429,371.3567,25667.0
2022-11-14 12:00:00,380.49,382.2,380.17,381.77,16660.0,370.9764,372.6437,370.6644,372.2244,16660.0
2022-11-14 12:30:00,381.69,382.78,381.54,381.81,15356.0,372.1464,373.2092,372.0002,372.2634,15356.0
2022-11-14 13:00:00,381.59,385.14,381.44,384.88,27904.0,372.0489,375.5102,371.9027,375.2567,27904.0
2022-11-14 13:30:00,384.84,385.35,384.13,385.2,18829.0,375.2177,375.7149,374.5254,375.5687,18829.0
2022-11-14 14:00:00,385.26,385.73,384.47,385.47,34050.0,375.6272,376.0854,374.8569,375.8319,34050.0
2022-11-14 14:30:00,385.4,385.61,382.97,384.44,48265.0,375.7637,375.9684,373.3944,374.8277,48265.0
2022-11-14 15:00:00,384.51,385.35,381.81,382.7,40588.0,374.8959,375.7149,372.2634,373.1312,40588.0
2022-11-14 15:30:00,382.7,382.88,377.38,377.9,146323.0,373.1312,373.3067,367.9442,368.4512,146323.0
2022-11-15 09:30:00,390.98,392.5,384.67,387.85,108090.0,381.2042,382.6861,375.0519,378.1524,108090.0
2022-11-15 10:00:00,387.94,389.6,386.56,388.63,42926.0,378.2402,379.8587,376.8947,378.9129,42926.0
2022-11-15 10:30:00,388.5,388.72,383.77,383.77,31890.0,378.7862,379.0007,374.1744,374.1744,31890.0
2022-11-15 11:00:00,383.77,386.28,382.55,385.0,32185.0,374.1744,376.6217,372.9849,375.3737,32185.0
2022-11-15 11:30:00,385.06,388.5,385.05,388.49,29362.0,375.4322,378.7862,375.4224,378.7764,29362.0
2022-11-15 12:00:00,388.49,388.58,386.29,388.31,41261.0,378.7764,378.8642,376.6314,378.6009,41261.0
2022-11-15 12:30:00,388.22,388.76,387.65,388.15,52135.0,378.5132,379.0397,377.9574,378.4449,52135.0
2022-11-15 13:00:00,388.22,388.53,382.7,383.19,26802.0,378.5132,378.8154,373.1312,373.6089,26802.0
2022-11-15 13:30:00,383.19,383.95,379.86,382.76,43328.0,373.6089,374.3499,370.3622,373.1897,43328.0
2022-11-15 14:00:00,382.66,385.89,380.59,385.34,34023.0,373.0922,376.2414,371.0739,375.7052,34023.0
2022-11-15 14:30:00,385.27,385.88,383.27,385.66,28927.0,375.6369,376.2317,373.6869,376.0172,28927.0
2022-11-15 15:00:00,385.4,386.64,384.57,386.4,31574.0,375.7637,376.9727,374.9544,376.7387,31574.0
2022-11-15 15:30:00,386.33,386.4,384.44,385.69,149168.0,376.6704,376.7387,374.8277,376.0464,149168.0
2022-11-16 09:30:00,371.9,377.61,370.21,374.28,170863.0,362.6012,368.1685,360.9535,364.9217,170863.0
2022-11-16 10:00:00,374.6,375.06,370.41,372.62,89025.0,365.2337,365.6822,361.1485,363.3032,89025.0
2022-11-16 10:30:00,372.68,373.42,370.25,370.35,61972.0,363.3617,364.0832,360.9925,361.09,61972.0
2022-11-16 11:00:00,370.41,373.4,369.87,372.6,67723.0,361.1485,364.0637,360.622,363.2837,67723.0
2022-11-16 11:30:00,372.66,373.63,371.44,371.44,37797.0,363.3422,364.288,362.1527,362.1527,37797.0
2022-11-16 12:00:00,371.81,372.34,371.0,371.59,38678.0,362.5135,363.0302,361.7237,362.299,38678.0
2022-11-16 12:30:00,371.5,374.03,371.33,371.81,63034.0,362.2112,364.678,362.0455,362.5135,63034.0
2022-11-16 13:00:00,371.77,372.43,370.55,371.47,45139.0,362.4745,363.118,361.285,362.182,45139.0
2022-11-16 13:30:00,371.39,371.58,369.23,369.66,41310.0,362.104,362.2892,359.998,360.4172,41310.0
2022-11-16 14:00:00,369.58,371.34,369.58,371.05,32594.0,360.3392,362.0552,360.3392,361.7725,32594.0
2022-11-16 14:30:00,371.07,371.48,370.02,371.28,33917.0,361.792,362.1917,360.7682,361.9967,33917.0
2022-11-16 15:00:00,371.27,371.51,367.57,368.0,83880.0,361.987,362.221,358.3795,358.7987,83880.0
2022-11-16 15:30:00,368.11,372.84,368.04,370.41,246272.0,358.906,363.5177,358.8377,361.1485,246272.0
2022-11-17 09:30:00,361.77,371.41,360.01,367.6,53178.0,352.7245,362.1235,351.0085,358.4087,53178.0
2022-11-17 10:00:00,367.69,373.44,367.37,373.44,35883.0,358.4965,364.1027,358.1845,364.1027,35883.0
2022-11-17 10:30:00,373.32,373.32,370.27,370.35,22630.0,363.9857,363.9857,361.012,361.09,22630.0
2022-11-17 11:00:00,370.62,372.76,369.59,371.94,27219.0,361.3532,363.4397,360.349,362.6402,27219.0
2022-11-17 11:30:00,372.19,375.04,371.45,374.54,30836.0,362.884,365.6627,362.1625,365.1752,30836.0
2022-11-17 12:00:00,374.66,374.83,371.57,371.78,36933.0,365.2922,365.458,362.2795,362.4842,36933.0
2022-11-17 12:30:00,371.69,373.77,370.93,373.77,19192.0,362.3965,364.4245,361.6555,364.4245,19192.0
2022-11-17 13:00:00,374.15,376.36,373.84,375.33,15957.0,364.795,366.9497,364.4927,365.9455,15957.0
2022-11-17 13:30:00,375.32,375.76,374.07,375.37,15868.0,365.9357,366.3647,364.717,365.9845,15868.0
2022-11-17 14:00:00,375.25,375.88,374.16,374.82,26184.0,365.8675,366.4817,364.8047,365.4482,26184.0
2022-11-17 14:30:00,374.92,375.58,374.4,374.89,24123.0,365.5457,366.1892,365.0387,365.5165,24123.0
2022-11-17 15:00:00,375.12,375.36,372.81,372.94,21768.0,365.7407,365.9747,363.4885,363.6152,21768.0
2022-11-17 15:30:00,372.89,376.46,372.89,376.09,136972.0,363.5665,367.0472,363.5665,366.6865,136972.0
2022-11-18 09:30:00,382.83,382.84,375.7,376.62,62719.0,373.2579,373.2677,366.3062,367.2032,62719.0
2022-11-18 10:00:00,376.02,376.71,371.79,374.16,39076.0,366.6182,367.291,362.494,364.8047,39076.0
2022-11-18 10:30:00,374.26,375.77,372.22,372.98,42910.0,364.9022,366.3745,362.9132,363.6542,42910.0
2022-11-18 11:00:00,373.26,375.21,372.31,374.64,17975.0,363.9272,365.8285,363.001,365.2727,17975.0
2022-11-18 11:30:00,374.49,375.71,373.8,375.26,20736.0,365.1265,366.316,364.4537,365.8772,20736.0
2022-11-18 12:00:00,375.34,375.65,372.31,374.16,29423.0,365.9552,366.2575,363.001,364.8047,29423.0
2022-11-18 12:30:00,374.16,375.7,373.64,375.18,36908.0,364.8047,366.3062,364.2977,365.7992,36908.0
2022-11-18 13:00:00,375.03,377.22,375.01,377.22,45537.0,365.653,367.7882,365.6335,367.7882,45537.0
2022-11-18 13:30:00,377.6,378.08,375.99,377.78,33154.0,368.1587,368.6267,366.589,368.3342,33154.0
2022-11-18 14:00:00,377.98,378.53,376.53,376.56,16117.0,368.5292,369.0654,367.1155,367.1447,16117.0
2022-11-18 14:30:00,376.66,377.14,375.82,376.89,16358.0,367.2422,367.7102,366.4232,367.4665,16358.0
2022-11-18 15:00:00,377.03,378.4,376.0,377.14,19575.0,367.603,368.9387,366.5987,367.7102,19575.0
2022-11-18 15:30:00,377.34,377.98,375.07,376.08,123383.0,367.9052,368.5292,365.692,366.6767,123383.0
2022-11-21 09:30:00,371.62,375.15,370.78,373.55,58003.0,362.3282,365.77,361.5092,364.21,58003.0
2022-11-21 10:00:00,374.0,374.41,371.64,373.09,45565.0,364.6487,365.0485,362.3477,363.7615,45565.0
2022-11-21 10:30:00,373.2,374.36,372.36,374.17,56311.0,363.8687,364.9997,363.0497,364.8145,56311.0
2022-11-21 11:00:00,373.98,374.97,373.29,373.56,31489.0,364.6292,365.5945,363.9565,364.2197,31489.0
2022-11-21 11:30:00,373.75,373.96,372.1,372.59,27019.0,364.405,364.6097,362.7962,363.274,27019.0
2022-11-21 12:00:00,372.7,374.94,372.7,373.93,19960.0,363.3812,365.5652,363.3812,364.5805,19960.0
2022-11-21 12:30:00,373.87,374.99,373.57,373.85,29955.0,364.522,365.614,364.2295,364.5025,29955.0
2022-11-21 13:00:00,374.08,376.35,373.89,375.33,26328.0,364.7267,366.94,364.5415,365.9455,26328.0
2022-11-21 13:30:00,375.55,376.24,374.94,375.02,18686.0,366.16,366.8327,365.5652,365.6432,18686.0
2022-11-21 14:00:00,375.09,375.31,373.19,373.19,15934.0,365.7115,365.926,363.859,363.859,15934.0
2022-11-21 14:30:00,373.16,373.5,372.34,372.47,18638.0,363.8297,364.1612,363.0302,363.157,18638.0
2022-11-21 15:00:00,372.58,373.82,371.82,372.18,32768.0,363.2642,364.4732,362.5232,362.8742,32768.0
2022-11-21 15:30:00,372.15,374.29,371.85,372.11,145000.0,362.845,364.9315,362.5525,362.806,145000.0
2022-11-22 09:30:00,376.63,376.63,369.79,370.5,57155.0,367.213,367.213,360.544,361.2362,57155.0
2022-11-22 10:00:00,370.45,371.55,369.0,370.97,57557.0,361.1875,362.26,359.7737,361.6945,57557.0
2022-11-22 10:30:00,371.02,375.86,370.64,375.54,21999.0,361.7432,366.4622,361.3727,366.1502,21999.0
2022-11-22 11:00:00,375.65,375.91,374.12,375.53,20601.0,366.2575,366.511,364.7657,366.1405,20601.0
2022-11-22 11:30:00,375.74,376.55,374.71,376.43,15357.0,366.3452,367.135,365.341,367.018,15357.0
2022-11-22 12:00:00,376.35,376.51,375.79,375.89,21797.0,366.94,367.096,366.394,366.4915,21797.0
2022-11-22 12:30:00,376.0,376.11,374.48,374.63,36564.0,366.5987,366.706,365.1167,365.263,36564.0
2022-11-22 13:00:00,374.72,376.92,374.72,376.38,93802.0,365.3507,367.4957,365.3507,366.9692,93802.0
2022-11-22 13:30:00,376.38,377.84,376.25,377.77,16950.0,366.9692,368.3927,366.8425,368.3244,16950.0
2022-11-22 14:00:00,377.81,379.35,377.17,378.97,24538.0,368.3634,369.8649,367.7395,369.4944,24538.0
2022-11-22 14:30:00,378.89,380.14,378.48,379.92,33936.0,369.4164,370.6352,369.0167,370.4207,33936.0
2022-11-22 15:00:00,379.88,380.99,379.87,380.64,42019.0,370.3817,371.4639,370.3719,371.1227,42019.0
2022-11-22 15:30:00,380.53,383.13,380.32,382.19,213090.0,371.0154,373.5504,370.8107,372.6339,213090.0
2022-11-23 09:30:00,380.5,388.87,380.1,387.81,44505.0,370.9862,379.1469,370.5962,378.1134,44505.0
2022-11-23 10:00:00,387.75,388.84,386.88,387.58,49496.0,378.0549,379.1177,377.2067,377.8892,49496.0
2022-11-23 10:30:00,387.58,388.22,386.43,387.8,37830.0,377.8892,378.5132,376.7679,378.1037,37830.0
2022-11-23 11:00:00,387.66,388.67,387.01,387.93,33465.0,377.9672,378.9519,377.3334,378.2304,33465.0
2022-11-23 11:30:00,387.94,388.78,384.45,385.18,24989.0,378.2402,379.0592,374.8374,375.5492,24989.0
2022-11-23 12:00:00,385.33,386.57,385.33,385.67,18505.0,375.6954,376.9044,375.6954,376.0269,18505.0
2022-11-23 12:30:00,385.71,386.33,383.56,384.78,24312.0,376.0659,376.6704,373.9697,375.1592,24312.0
2022-11-23 13:00:00,384.47,385.5,384.21,385.28,32985.0,374.8569,375.8612,374.6034,375.6467,32985.0
2022-11-23 13:30:00,385.35,385.65,384.55,385.1,26186.0,375.7149,376.0074,374.9349,375.4712,26186.0
2022-11-23 14:00:00,385.17,388.0,384.74,385.92,29458.0,375.5394,378.2987,375.1202,376.2707,29458.0
2022-11-23 14:30:00,385.82,385.83,383.0,384.71,78080.0,376.1732,376.1829,373.4237,375.0909,78080.0
2022-11-23 15:00:00,384.72,386.0,384.24,385.53,21290.0,375.1007,376.3487,374.6327,375.8904,21290.0
2022-11-23 15:30:00,385.48,385.65,384.45,385.63,69631.0,375.8417,376.0074,374.8374,375.9879,69631.0
2022-11-25 09:30:00,382.56,384.52,381.25,382.69,26165.0,372.9947,374.9057,371.7174,373.1214,26165.0
2022-11-25 10:00:00,382.72,383.2,381.34,382.12,15612.0,373.1507,373.6187,371.8052,372.5657,15612.0
2022-11-25 10:30:00,382.0,382.5,380.98,381.77,15285.0,372.4487,372.9362,371.4542,372.2244,15285.0
2022-11-25 11:00:00,381.79,382.98,380.83,380.83,15368.0,372.2439,373.4042,371.3079,371.3079,15368.0
2022-11-25 11:30:00,380.86,381.86,380.45,381.47,17193.0,371.3372,372.3122,370.9374,371.9319,17193.0
2022-11-25 12:00:00,381.35,381.62,380.52,381.47,16625.0,371.8149,372.0782,371.0057,371.9319,16625.0
2022-11-25 12:30:00,381.47,382.02,380.0,380.13,66354.0,371.9319,372.4682,370.4987,370.6254,66354.0
2022-11-28 09:30:00,374.59,378.08,372.95,377.9,70084.0,365.224,368.6267,363.625,368.4512,70084.0
2022-11-28 10:00:00,377.74,380.51,377.05,377.86,53408.0,368.2952,370.9959,367.6225,368.4122,53408.0
2022-11-28 10:30:00,378.16,379.11,377.56,377.75,28412.0,368.7047,369.6309,368.1197,368.3049,28412.0
2022-11-28 11:00:00,377.92,379.48,377.56,377.96,53310.0,368.4707,369.9917,368.1197,368.5097,53310.0
2022-11-28 11:30:00,377.86,380.54,377.59,380.12,60648.0,368.4122,371.0252,368.149,370.6157,60648.0
2022-11-28 12:00:00,379.94,380.22,378.11,379.67,24766.0,370.4402,370.7132,368.6559,370.1769,24766.0
2022-11-28 12:30:00,379.58,379.99,377.81,377.96,24400.0,370.0892,370.4889,368.3634,368.5097,24400.0
2022-11-28 13:00:00,378.04,379.42,377.89,379.08,18426.0,368.5877,369.9332,368.4414,369.6017,18426.0
2022-11-28 13:30:00,379.2,379.2,377.04,377.3,21047.0,369.7187,369.7187,367.6127,367.8662,21047.0
2022-11-28 14:00:00,377.0,377.13,375.46,375.46,15484.0,367.5737,367.7005,366.0722,366.0722,15484.0
2022-11-28 14:30:00,375.57,376.43,374.92,376.12,30749.0,366.1795,367.018,365.5457,366.7157,30749.0
2022-11-28 15:00:00,376.04,376.44,373.64,374.02,33400.0,366.6377,367.0277,364.2977,364.6682,33400.0
2022-11-28 15:30:00,374.04,375.45,373.51,375.26,168461.0,364.6877,366.0625,364.171,365.8772,168461.0
2022-11-29 09:30:00,374.84,376.74,374.06,376.53,27808.0,365.4677,367.3202,364.7072,367.1155,27808.0
2022-11-29 10:00:00,376.5,377.01,374.66,376.27,39476.0,367.0862,367.5835,365.2922,366.862,39476.0
2022-11-29 10:30:00,376.56,376.79,375.44,376.12,22023.0,367.1447,367.369,366.0527,366.7157,22023.0
2022-11-29 11:00:00,376.25,376.25,370.9,371.12,22162.0,366.8425,366.8425,361.6262,361.8407,22162.0
2022-11-29 11:30:00,371.08,373.22,370.87,372.89,19734.0,361.8017,363.8882,361.597,363.5665,19734.0
2022-11-29 12:00:00,372.92,374.28,372.81,373.39,9315.0,363.5957,364.9217,363.4885,364.054,9315.0
2022-11-29 12:30:00,373.43,375.0,373.39,374.65,15046.0,364.093,365.6237,364.054,365.2825,15046.0
2022-11-29 13:00:00,374.59,375.08,372.69,372.75,12674.0,365.224,365.7017,363.3715,363.43,12674.0
2022-11-29 13:30:00,372.68,375.43,372.67,375.43,40019.0,363.3617,366.043,363.352,366.043,40019.0
2022-11-29 14:00:00,375.43,376.28,374.61,374.71,14325.0,366.043,366.8717,365.2435,365.341,14325.0
2022-11-29 14:30:00,374.66,375.06,374.2,374.89,15229.0,365.2922,365.6822,364.8437,365.5165,15229.0
2022-11-29 15:00:00,374.98,375.48,374.39,374.96,19860.0,365.6042,366.0917,365.029,365.5847,19860.0
2022-11-29 15:30:00,374.96,376.07,374.02,374.29,82728.0,365.5847,366.667,364.6682,364.9315,82728.0
2022-11-30 09:30:00,375.39,380.26,372.89,373.64,42138.0,366.004,370.7522,363.5665,364.2977,42138.0
2022-11-30 10:00:00,373.16,375.01,372.36,374.39,19624.0,363.8297,365.6335,363.0497,365.029,19624.0
2022-11-30 10:30:00,374.75,375.89,373.86,375.69,33238.0,365.38,366.4915,364.5122,366.2965,33238.0
2022-11-30 11:00:00,375.67,376.22,373.96,375.92,30486.0,366.277,366.8132,364.6097,366.5207,30486.0
2022-11-30 11:30:00,375.86,378.21,375.39,376.21,11422.0,366.4622,368.7534,366.004,366.8035,11422.0
2022-11-30 12:00:00,376.27,376.33,374.02,374.7,11607.0,366.862,366.9205,364.6682,365.3312,11607.0
2022-11-30 12:30:00,374.62,375.85,374.21,375.34,15106.0,365.2532,366.4525,364.8535,365.9552,15106.0
2022-11-30 13:00:00,375.41,377.08,375.24,376.86,12570.0,366.0235,367.6517,365.8577,367.4372,12570.0
2022-11-30 13:30:00,376.83,384.65,375.75,383.92,47262.0,367.408,375.0324,366.355,374.3207,47262.0
2022-11-30 14:00:00,384.13,390.19,384.13,388.85,60764.0,374.5254,380.4339,374.5254,379.1274,60764.0
2022-11-30 14:30:00,388.85,389.09,387.46,388.15,45011.0,379.1274,379.3614,377.7722,378.4449,45011.0
2022-11-30 15:00:00,388.27,391.15,388.13,391.08,55714.0,378.5619,381.3699,378.4254,381.3017,55714.0
2022-11-30 15:30:00,391.01,394.82,388.77,393.14,300469.0,381.2334,384.9481,379.0494,383.3101,300469.0
2022-12-01 09:30:00,395.28,395.92,389.06,389.22,77092.0,385.3966,386.0206,379.3322,379.4882,77092.0
2022-12-01 10:00:00,390.03,390.15,383.26,386.01,48996.0,380.2779,380.3949,373.6772,376.3584,48996.0
2022-12-01 10:30:00,385.62,389.22,384.91,389.04,37652.0,375.9782,379.4882,375.2859,379.3127,37652.0
2022-12-01 11:00:00,389.09,389.32,386.71,387.87,33376.0,379.3614,379.5857,377.0409,378.1719,33376.0
2022-12-01 11:30:00,388.4,389.55,387.42,387.68,21837.0,378.6887,379.8099,377.7332,377.9867,21837.0
2022-12-01 12:00:00,387.68,388.16,385.34,388.11,24048.0,377.9867,378.4547,375.7052,378.4059,24048.0
2022-12-01 12:30:00,388.1,389.8,388.08,389.58,43004.0,378.3962,380.0537,378.3767,379.8392,43004.0
2022-12-01 13:00:00,390.17,391.0,389.39,391.0,18724.0,380.4144,381.2237,379.6539,381.2237,18724.0
2022-12-01 13:30:00,391.0,393.24,391.0,391.94,18068.0,381.2237,383.4076,381.2237,382.1402,18068.0
2022-12-01 14:00:00,392.2,392.74,391.47,392.29,22848.0,382.3937,382.9201,381.6819,382.4814,22848.0
2022-12-01 14:30:00,392.26,392.94,391.59,392.31,28519.0,382.4522,383.1151,381.7989,382.5009,28519.0
2022-12-01 15:00:00,392.44,393.12,391.61,392.32,28068.0,382.6276,383.2906,381.8184,382.5106,28068.0
2022-12-01 15:30:00,392.32,393.63,390.57,390.73,153537.0,382.5106,383.7879,380.8044,380.9604,153537.0
2022-12-02 09:30:00,380.66,388.44,379.32,386.05,106076.0,371.1422,378.7277,369.8357,376.3974,106076.0
2022-12-02 10:00:00,386.5,387.96,384.04,384.5,35644.0,376.8362,378.2597,374.4377,374.8862,35644.0
2022-12-02 10:30:00,384.22,386.62,384.22,385.75,65928.0,374.6132,376.9532,374.6132,376.1049,65928.0
2022-12-02 11:00:00,385.75,387.69,384.31,387.37,41733.0,376.1049,377.9964,374.7009,377.6844,41733.0
2022-12-02 11:30:00,387.08,388.0,386.74,387.55,16706.0,377.4017,378.2987,377.0702,377.8599,16706.0
2022-12-02 12:00:00,387.31,388.66,386.88,387.16,9350.0,377.6259,378.9422,377.2067,377.4797,9350.0
2022-12-02 12:30:00,387.18,387.64,385.53,385.61,10090.0,377.4992,377.9477,375.8904,375.9684,10090.0
2022-12-02 13:00:00,385.78,385.92,384.05,385.31,11925.0,376.1342,376.2707,374.4474,375.6759,11925.0
2022-12-02 13:30:00,385.12,385.54,384.68,385.18,13988.0,375.4907,375.9002,375.0617,375.5492,13988.0
2022-12-02 14:00:00,384.99,385.49,383.87,385.42,13051.0,375.3639,375.8514,374.2719,375.7832,13051.0
2022-12-02 14:30:00,385.12,388.78,385.12,388.78,13732.0,375.4907,379.0592,375.4907,379.0592,13732.0
2022-12-02 15:00:00,389.22,391.36,389.03,389.15,16429.0,379.4882,381.5747,379.3029,379.4199,16429.0
2022-12-02 15:30:00,389.33,389.65,387.75,389.65,60477.0,379.5954,379.9074,378.0549,379.9074,60477.0
2022-12-05 09:30:00,386.46,388.38,385.44,387.36,35319.0,376.7972,378.6692,375.8027,377.6747,35319.0
2022-12-05 10:00:00,387.29,387.55,384.79,386.46,30606.0,377.6064,377.8599,375.1689,376.7972,30606.0
2022-12-05 10:30:00,386.05,389.78,385.61,389.66,26234.0,376.3974,380.0342,375.9684,379.9172,26234.0
2022-12-05 11:00:00,390.25,392.23,389.95,390.85,18807.0,380.4924,382.4229,380.1999,381.0774,18807.0
2022-12-05 11:30:00,390.95,390.95,387.82,387.85,16288.0,381.1749,381.1749,378.1232,378.1524,16288.0
2022-12-05 12:00:00,387.83,389.58,387.66,388.7,22709.0,378.1329,379.8392,377.9672,378.9812,22709.0
2022-12-05 12:30:00,388.62,388.76,387.07,387.39,23116.0,378.9032,379.0397,377.3919,377.7039,23116.0
2022-12-05 13:00:00,387.24,389.21,387.23,388.5,23213.0,377.5577,379.4784,377.5479,378.7862,23213.0
2022-12-05 13:30:00,388.42,389.24,386.46,386.56,17819.0,378.7082,379.5077,376.7972,376.8947,17819.0
2022-12-05 14:00:00,386.32,387.56,385.76,386.15,20428.0,376.6607,377.8697,376.1147,376.4949,20428.0
2022-12-05 14:30:00,385.99,386.03,384.58,385.85,38442.0,376.3389,376.3779,374.9642,376.2024,38442.0
2022-12-05 15:00:00,385.78,387.19,385.78,386.48,38326.0,376.1342,377.5089,376.1342,376.8167,38326.0
2022-12-05 15:30:00,386.5,388.79,386.23,388.63,170093.0,376.8362,379.0689,376.5729,378.9129,170093.0
2022-12-06 09:30:00,390.07,391.33,387.73,388.15,51625.0,380.3169,381.5454,378.0354,378.4449,51625.0
2022-12-06 10:00:00,388.01,388.65,386.12,386.62,26342.0,378.3084,378.9324,376.4657,376.9532,26342.0
2022-12-06 10:30:00,386.92,387.8,385.33,387.21,20594.0,377.2457,378.1037,375.6954,377.5284,20594.0
2022-12-06 11:00:00,387.21,388.27,386.22,387.96,24764.0,377.5284,378.5619,376.5632,378.2597,24764.0
2022-12-06 11:30:00,388.0,390.14,387.71,388.51,27476.0,378.2987,380.3852,378.0159,378.7959,27476.0
2022-12-06 12:00:00,388.45,389.34,387.06,388.27,19226.0,378.7374,379.6052,377.3822,378.5619,19226.0
2022-12-06 12:30:00,387.92,388.76,386.37,386.6,13792.0,378.2207,379.0397,376.7094,376.9337,13792.0
2022-12-06 13:00:00,386.39,386.95,384.01,384.17,16884.0,376.7289,377.2749,374.4084,374.5644,16884.0
2022-12-06 13:30:00,384.13,384.71,383.56,384.31,24566.0,374.5254,375.0909,373.9697,374.7009,24566.0
2022-12-06 14:00:00,384.18,384.18,381.61,381.62,17588.0,374.5742,374.5742,372.0684,372.0782,17588.0
2022-12-06 14:30:00,381.78,382.39,380.96,382.0,16862.0,372.2342,372.8289,371.4347,372.4487,16862.0
2022-12-06 15:00:00,381.85,382.97,380.18,380.43,49123.0,372.3024,373.3944,370.6742,370.9179,49123.0
2022-12-06 15:30:00,380.56,384.04,380.41,383.04,119839.0,371.0447,374.4377,370.8984,373.4627,119839.0
2022-12-07 09:30:00,379.16,384.43,378.44,382.38,45028.0,369.6797,374.8179,368.9777,372.8192,45028.0
2022-12-07 10:00:00,382.42,385.12,381.95,384.75,22229.0,372.8582,375.4907,372.3999,375.1299,22229.0
2022-12-07 10:30:00,384.58,386.14,382.81,385.5,33549.0,374.9642,376.4852,373.2384,375.8612,33549.0
2022-12-07 11:00:00,385.61,387.28,383.17,384.62,14985.0,375.9684,377.5967,373.5894,375.0032,14985.0
2022-12-07 11:30:00,384.26,387.52,384.09,387.29,17469.0,374.6522,377.8307,374.4864,377.6064,17469.0
2022-12-07 12:00:00,387.25,387.32,385.28,385.49,18292.0,377.5674,377.6357,375.6467,375.8514,18292.0
2022-12-07 12:30:00,385.44,387.26,385.31,386.27,13163.0,375.8027,377.5772,375.6759,376.6119,13163.0
2022-12-07 13:00:00,386.61,386.85,385.71,386.5,12662.0,376.9434,377.1774,376.0659,376.8362,12662.0
2022-12-07 13:30:00,386.41,387.66,386.24,387.13,37369.0,376.7484,377.9672,376.5827,377.4504,37369.0
2022-12-07 14:00:00,387.05,389.02,386.07,388.53,25056.0,377.3724,379.2932,376.4169,378.8154,25056.0
2022-12-07 14:30:00,388.53,388.97,388.0,388.25,27109.0,378.8154,379.2444,378.2987,378.5424,27109.0
2022-12-07 15:00:00,388.31,388.8,387.02,387.58,27102.0,378.6009,379.0787,377.3432,377.8892,27102.0
2022-12-07 15:30:00,387.69,388.4,387.25,388.33,80057.0,377.9964,378.6887,377.5674,378.6204,80057.0
2022-12-08 09:30:00,391.07,391.43,388.19,391.18,52492.0,381.2919,381.6429,378.4839,381.3992,52492.0
2022-12-08 10:00:00,391.25,395.8,391.0,395.1,90470.0,381.4674,385.9036,381.2237,385.2211,90470.0
2022-12-08 10:30:00,395.11,395.77,393.01,394.5,41299.0,385.2309,385.8744,383.1834,384.6361,41299.0
2022-12-08 11:00:00,394.61,395.41,392.78,394.54,31308.0,384.7434,385.5234,382.9591,384.6751,31308.0
2022-12-08 11:30:00,394.59,395.68,393.75,395.26,24470.0,384.7239,385.7866,383.9049,385.3771,24470.0
2022-12-08 12:00:00,395.4,395.65,394.57,395.02,14548.0,385.5136,385.7574,384.7044,385.1431,14548.0
2022-12-08 12:30:00,394.93,395.41,394.63,395.17,13508.0,385.0554,385.5234,384.7629,385.2894,13508.0
2022-12-08 13:00:00,395.08,396.31,394.84,396.3,17088.0,385.2016,386.4009,384.9676,386.3911,17088.0
2022-12-08 13:30:00,396.34,397.52,395.6,395.6,18733.0,386.4301,387.5806,385.7086,385.7086,18733.0
2022-12-08 14:00:00,395.41,395.56,393.31,394.24,21828.0,385.5234,385.6696,383.4759,384.3826,21828.0
2022-12-08 14:30:00,394.4,395.13,393.47,394.56,14347.0,384.5386,385.2504,383.6319,384.6946,14347.0
2022-12-08 15:00:00,394.55,396.32,394.06,396.13,24573.0,384.6849,386.4106,384.2071,386.2254,24573.0
2022-12-08 15:30:00,396.24,396.76,393.68,396.03,117771.0,386.3326,386.8396,383.8366,386.1279,117771.0
2022-12-09 09:30:00,391.91,395.98,387.6,394.37,41410.0,382.1109,386.0791,377.9087,384.5094,41410.0
2022-12-09 10:00:00,394.88,396.82,393.47,395.64,35522.0,385.0066,386.8981,383.6319,385.7476,35522.0
2022-12-09 10:30:00,395.33,397.13,393.78,397.13,46503.0,385.4454,387.2004,383.9341,387.2004,46503.0
2022-12-09 11:00:00,397.08,398.87,396.7,398.35,39657.0,387.1516,388.8969,386.7811,388.3899,39657.0
2022-12-09 11:30:00,398.69,399.52,397.87,398.8,38530.0,388.7214,389.5306,387.9219,388.8286,38530.0
2022-12-09 12:00:00,398.84,398.92,397.47,398.16,19668.0,388.8676,388.9456,387.5319,388.2046,19668.0
2022-12-09 12:30:00,398.24,400.35,398.24,398.94,55444.0,388.2826,390.3399,388.2826,388.9651,55444.0
2022-12-09 13:00:00,398.78,399.0,397.58,398.77,35289.0,388.8091,389.0236,387.6391,388.7994,35289.0
2022-12-09 13:30:00,398.64,400.23,398.63,399.69,23910.0,388.6726,390.2229,388.6629,389.6964,23910.0
2022-12-09 14:00:00,399.72,400.33,398.27,399.85,28986.0,389.7256,390.3204,388.3119,389.8524,28986.0
2022-12-09 14:30:00,399.82,399.92,398.59,399.77,27982.0,389.8231,389.9206,388.6239,389.7744,27982.0
2022-12-09 15:00:00,399.81,400.54,399.09,399.16,54303.0,389.8134,390.5251,389.1114,389.1796,54303.0
2022-12-09 15:30:00,399.14,399.14,393.21,393.39,187823.0,389.1601,389.1601,383.3784,383.5539,187823.0
2022-12-12 09:30:00,385.4,392.87,383.71,388.21,88580.0,375.7637,383.0469,374.1159,378.5034,88580.0
2022-12-12 10:00:00,388.33,390.31,387.55,388.93,69917.0,378.6204,380.5509,377.8599,379.2054,69917.0
2022-12-12 10:30:00,388.69,392.07,388.43,389.15,58834.0,378.9714,382.2669,378.7179,379.4199,58834.0
2022-12-12 11:00:00,389.2,390.84,386.32,386.48,37817.0,379.4687,381.0677,376.6607,376.8167,37817.0
2022-12-12 11:30:00,386.58,388.58,385.54,388.51,35469.0,376.9142,378.8642,375.9002,378.7959,35469.0
2022-12-12 12:00:00,388.69,391.78,388.33,391.75,31032.0,378.9714,381.9842,378.6204,381.9549,31032.0
2022-12-12 12:30:00,391.59,392.21,390.6,392.07,20228.0,381.7989,382.4034,380.8337,382.2669,20228.0
2022-12-12 13:00:00,392.17,393.07,391.61,392.76,29898.0,382.3644,383.2419,381.8184,382.9396,29898.0
2022-12-12 13:30:00,392.87,394.77,392.73,394.15,25408.0,383.0469,384.8994,382.9104,384.2949,25408.0
2022-12-12 14:00:00,394.32,395.12,393.67,395.04,26961.0,384.4606,385.2406,383.8269,385.1626,26961.0
2022-12-12 14:30:00,395.04,397.93,394.7,397.81,33700.0,385.1626,387.9804,384.8311,387.8634,33700.0
2022-12-12 15:00:00,397.95,399.65,397.88,399.41,70361.0,387.9999,389.6574,387.9316,389.4234,70361.0
2022-12-12 15:30:00,399.48,401.01,397.97,401.01,192941.0,389.4916,390.9834,388.0194,390.9834,192941.0
2022-12-13 09:30:00,415.66,419.57,411.77,417.46,139511.0,405.2671,409.0793,401.4743,407.0221,139511.0
2022-12-13 10:00:00,417.99,418.76,412.54,412.54,55381.0,407.5388,408.2896,402.2251,402.2251,55381.0
2022-12-13 10:30:00,412.73,414.74,410.57,412.45,52927.0,402.4103,404.3701,400.3043,402.1373,52927.0
2022-12-13 11:00:00,412.76,414.39,412.21,413.95,30805.0,402.4396,404.0288,401.9033,403.5998,30805.0
2022-12-13 11:30:00,414.33,415.83,409.09,410.15,32703.0,403.9703,405.4328,398.8613,399.8948,32703.0
2022-12-13 12:00:00,410.15,410.25,404.09,404.46,25075.0,399.8948,399.9923,393.9864,394.3471,25075.0
2022-12-13 12:30:00,404.09,406.57,403.55,405.83,38425.0,393.9864,396.4044,393.4599,395.6829,38425.0
2022-12-13 13:00:00,405.88,408.05,404.7,407.74,36747.0,395.7316,397.8473,394.5811,397.5451,36747.0
2022-12-13 13:30:00,407.79,409.39,404.85,406.42,54390.0,397.5938,399.1538,394.7274,396.2581,54390.0
2022-12-13 14:00:00,406.39,407.23,405.52,406.79,46868.0,396.2289,397.0478,395.3806,396.6189,46868.0
2022-12-13 14:30:00,406.61,408.97,406.06,406.8,29582.0,396.4434,398.7443,395.9071,396.6286,29582.0
2022-12-13 15:00:00,406.58,409.16,404.99,409.15,33714.0,396.4141,398.9296,394.8639,398.9198,33714.0
2022-12-13 15:30:00,408.97,411.25,408.25,409.03,184527.0,398.7443,400.9673,398.0423,398.8028,184527.0
2022-12-14 09:30:00,407.75,413.5,407.26,411.17,52762.0,397.5548,403.1611,397.0771,400.8893,52762.0
2022-12-14 10:00:00,411.77,413.31,410.39,410.91,35850.0,401.4743,402.9758,400.1288,400.6358,35850.0
2022-12-14 10:30:00,410.81,412.03,410.46,410.67,75425.0,400.5383,401.7278,400.1971,400.4018,75425.0
2022-12-14 11:00:00,410.66,411.85,409.23,410.8,38563.0,400.3921,401.5523,398.9978,400.5286,38563.0
2022-12-14 11:30:00,410.68,411.62,410.28,410.86,27979.0,400.4116,401.3281,400.0216,400.5871,27979.0
2022-12-14 12:00:00,410.54,411.57,410.23,410.96,17615.0,400.2751,401.2793,399.9728,400.6846,17615.0
2022-12-14 12:30:00,410.92,411.2,409.75,410.45,25114.0,400.6456,400.9186,399.5048,400.1873,25114.0
2022-12-14 13:00:00,410.47,412.13,410.26,411.04,22714.0,400.2068,401.8253,400.0021,400.7626,22714.0
2022-12-14 13:30:00,411.03,414.04,410.96,413.24,29419.0,400.7528,403.6876,400.6846,402.9076,29419.0
2022-12-14 14:00:00,412.94,412.94,403.88,407.06,53616.0,402.6151,402.6151,393.7816,396.8821,53616.0
2022-12-14 14:30:00,406.52,408.6,401.73,405.43,72292.0,396.3556,398.3836,391.6854,395.2929,72292.0
2022-12-14 15:00:00,405.55,412.15,404.49,404.84,40470.0,395.4099,401.8448,394.3764,394.7176,40470.0
2022-12-14 15:30:00,404.25,408.04,403.63,405.96,160532.0,394.1424,397.8376,393.5379,395.8096,160532.0
2022-12-15 09:30:00,398.05,399.64,390.9,391.35,73553.0,388.0974,389.6476,381.1262,381.5649,73553.0
2022-12-15 10:00:00,391.64,392.32,388.94,390.97,68409.0,381.8477,382.5106,379.2152,381.1944,68409.0
2022-12-15 10:30:00,390.72,393.08,389.92,392.09,66612.0,380.9507,383.2516,380.1707,382.2864,66612.0
2022-12-15 11:00:00,392.25,394.55,389.85,390.75,55555.0,382.4424,384.6849,380.1024,380.9799,55555.0
2022-12-15 11:30:00,390.98,391.7,389.69,390.8,36058.0,381.2042,381.9062,379.9464,381.0287,36058.0
2022-12-15 12:00:00,390.8,391.52,387.79,388.02,34610.0,381.0287,381.7307,378.0939,378.3182,34610.0
2022-12-15 12:30:00,388.31,389.14,386.95,387.01,45125.0,378.6009,379.4102,377.2749,377.3334,45125.0
2022-12-15 13:00:00,387.01,387.44,384.0,385.86,62275.0,377.3334,377.7527,374.3987,376.2122,62275.0
2022-12-15 13:30:00,385.81,386.8,384.0,385.67,49520.0,376.1634,377.1287,374.3987,376.0269,49520.0
2022-12-15 14:00:00,385.98,386.69,384.58,384.68,52461.0,376.3292,377.0214,374.9642,375.0617,52461.0
2022-12-15 14:30:00,384.62,389.42,384.38,389.41,64824.0,375.0032,379.6832,374.7692,379.6734,64824.0
2022-12-15 15:00:00,389.42,390.64,388.33,389.53,69596.0,379.6832,380.8727,378.6204,379.7904,69596.0
2022-12-15 15:30:00,389.53,390.48,383.25,384.76,251411.0,379.7904,380.7167,373.6674,375.1397,251411.0
2022-12-16 09:30:00,382.03,387.76,380.6,387.02,184175.0,372.4779,378.0647,371.0837,377.3432,184175.0
2022-12-16 10:00:00,386.57,386.57,382.7,382.7,44424.0,376.9044,376.9044,373.1312,373.1312,44424.0
2022-12-16 10:30:00,382.37,383.76,380.48,383.56,25020.0,372.8094,374.1647,370.9667,373.9697,25020.0
2022-12-16 11:00:00,384.14,385.52,381.56,381.83,26816.0,374.5352,375.8807,372.0197,372.2829,26816.0
2022-12-16 11:30:00,381.92,382.67,380.25,380.41,33023.0,372.3707,373.1019,370.7424,370.8984,33023.0
2022-12-16 12:00:00,380.45,383.37,380.26,383.37,20570.0,370.9374,373.7844,370.7522,373.7844,20570.0
2022-12-16 12:30:00,383.5,384.28,382.57,383.76,29283.0,373.9112,374.6717,373.0044,374.1647,29283.0
2022-12-16 13:00:00,383.64,383.8,380.91,381.31,30560.0,374.0477,374.2037,371.3859,371.7759,30560.0
2022-12-16 13:30:00,381.13,383.21,380.99,382.8,19283.0,371.6004,373.6284,371.4639,373.2287,19283.0
2022-12-16 14:00:00,382.92,383.75,381.93,382.2,22233.0,373.3457,374.1549,372.3804,372.6437,22233.0
2022-12-16 14:30:00,381.94,385.47,381.24,385.24,60828.0,372.3902,375.8319,371.7077,375.6077,60828.0
2022-12-16 15:00:00,385.24,386.66,384.33,385.88,18596.0,375.6077,376.9922,374.7204,376.2317,18596.0
2022-12-16 15:30:00,385.93,386.4,382.54,385.44,172334.0,376.2804,376.7387,372.9752,375.8027,172334.0
2022-12-19 09:30:00,384.97,385.23,382.53,383.96,47650.0,375.3444,375.5979,372.9654,374.3597,47650.0
2022-12-19 10:00:00,383.81,384.89,382.56,384.53,17532.0,374.2134,375.2664,372.9947,374.9154,17532.0
2022-12-19 10:30:00,384.33,384.87,381.58,382.84,20492.0,374.7204,375.2469,372.0392,373.2677,20492.0
2022-12-19 11:00:00,382.75,385.82,382.68,385.62,18256.0,373.1799,376.1732,373.1117,375.9782,18256.0
2022-12-19 11:30:00,385.81,385.81,383.24,383.4,25197.0,376.1634,376.1634,373.6577,373.8137,25197.0
2022-12-19 12:00:00,383.4,384.8,383.35,384.17,11668.0,373.8137,375.1787,373.7649,374.5644,11668.0
2022-12-19 12:30:00,384.03,385.74,383.55,385.16,18513.0,374.4279,376.0952,373.9599,375.5297,18513.0
2022-12-19 13:00:00,385.29,385.49,384.08,384.16,13097.0,375.6564,375.8514,374.4767,374.5547,13097.0
2022-12-19 13:30:00,384.04,384.15,382.78,382.78,14280.0,374.4377,374.5449,373.2092,373.2092,14280.0
2022-12-19 14:00:00,382.88,382.89,379.77,379.77,15399.0,373.3067,373.3164,370.2744,370.2744,15399.0
2022-12-19 14:30:00,379.93,381.46,379.92,381.29,14002.0,370.4304,371.9222,370.4207,371.7564,14002.0
2022-12-19 15:00:00,381.28,381.41,379.41,380.39,31679.0,371.7467,371.8734,369.9234,370.8789,31679.0
2022-12-19 15:30:00,380.67,383.88,380.47,383.67,107135.0,371.1519,374.2817,370.9569,374.0769,107135.0
2022-12-20 09:30:00,378.61,385.72,378.46,385.28,46825.0,369.1434,376.0757,368.9972,375.6467,46825.0
2022-12-20 10:00:00,384.79,387.87,384.78,387.13,43843.0,375.1689,378.1719,375.1592,377.4504,43843.0
2022-12-20 10:30:00,387.48,389.26,387.47,388.27,36949.0,377.7917,379.5272,377.7819,378.5619,36949.0
2022-12-20 11:00:00,388.16,389.19,384.65,385.0,22678.0,378.4547,379.4589,375.0324,375.3737,22678.0
2022-12-20 11:30:00,385.0,386.72,384.33,386.63,26357.0,375.3737,377.0507,374.7204,376.9629,26357.0
2022-12-20 12:00:00,386.69,387.47,386.19,386.33,15477.0,377.0214,377.7819,376.5339,376.6704,15477.0
2022-12-20 12:30:00,386.26,387.67,385.41,387.67,14656.0,376.6022,377.9769,375.7734,377.9769,14656.0
2022-12-20 13:00:00,387.73,388.86,387.6,388.69,14612.0,378.0354,379.1372,377.9087,378.9714,14612.0
2022-12-20 13:30:00,388.69,389.74,387.64,387.75,19277.0,378.9714,379.9952,377.9477,378.0549,19277.0
2022-12-20 14:00:00,387.73,389.02,387.68,388.19,15738.0,378.0354,379.2932,377.9867,378.4839,15738.0
2022-12-20 14:30:00,388.33,388.52,387.56,387.98,21383.0,378.6204,378.8057,377.8697,378.2792,21383.0
2022-12-20 15:00:00,387.97,388.44,387.04,388.31,22132.0,378.2694,378.7277,377.3627,378.6009,22132.0
2022-12-20 15:30:00,388.14,388.9,385.65,385.9,104852.0,378.4352,379.1762,376.0074,376.2512,104852.0
2022-12-21 09:30:00,388.81,392.41,387.58,391.22,65851.0,379.0884,382.5984,377.8892,381.4382,65851.0
2022-12-21 10:00:00,391.21,393.69,391.21,393.45,38698.0,381.4284,383.8464,381.4284,383.6124,38698.0
2022-12-21 10:30:00,393.56,395.45,393.48,394.35,31421.0,383.7196,385.5624,383.6416,384.4899,31421.0
2022-12-21 11:00:00,394.5,396.0,394.44,395.7,46536.0,384.6361,386.0986,384.5776,385.8061,46536.0
2022-12-21 11:30:00,395.66,396.61,394.89,395.88,26602.0,385.7671,386.6934,385.0164,385.9816,26602.0
2022-12-21 12:00:00,395.78,395.87,394.38,394.77,23792.0,385.8841,385.9719,384.5191,384.8994,23792.0
2022-12-21 12:30:00,394.9,396.78,394.86,396.78,22032.0,385.0261,386.8591,384.9871,386.8591,22032.0
2022-12-21 13:00:00,396.69,398.0,395.66,395.9,21730.0,386.7714,388.0486,385.7671,386.0011,21730.0
2022-12-21 13:30:00,395.72,397.13,395.31,396.65,15691.0,385.8256,387.2004,385.4259,386.7324,15691.0
2022-12-21 14:00:00,396.65,398.13,396.4,396.42,16255.0,386.7324,388.1754,386.4886,386.5081,16255.0
2022-12-21 14:30:00,396.39,396.98,395.61,395.86,23027.0,386.4789,387.0541,385.7184,385.9621,23027.0
2022-12-21 15:00:00,395.75,396.53,394.75,395.77,33077.0,385.8549,386.6154,384.8799,385.8744,33077.0
2022-12-21 15:30:00,395.91,396.98,395.32,396.77,126672.0,386.0109,387.0541,385.4356,386.8494,126672.0
2022-12-22 09:30:00,386.09,386.78,379.61,381.99,116992.0,376.4364,377.1092,370.1184,372.4389,116992.0
2022-12-22 10:00:00,381.63,381.69,373.44,374.37,57940.0,372.0879,372.1464,364.1027,365.0095,57940.0
2022-12-22 10:30:00,374.0,375.76,373.39,375.24,27438.0,364.6487,366.3647,364.054,365.8577,27438.0
2022-12-22 11:00:00,375.33,376.5,373.39,373.4,30104.0,365.9455,367.0862,364.054,364.0637,30104.0
2022-12-22 11:30:00,373.65,373.98,369.89,370.87,42942.0,364.3075,364.6292,360.6415,361.597,42942.0
2022-12-22 12:00:00,370.95,371.2,367.77,368.09,26818.0,361.675,361.9187,358.5745,358.8865,26818.0
2022-12-22 12:30:00,367.92,370.19,367.76,369.72,30651.0,358.7207,360.934,358.5647,360.4757,30651.0
2022-12-22 13:00:00,369.33,369.35,367.05,368.74,21339.0,360.0955,360.115,357.8725,359.5202,21339.0
2022-12-22 13:30:00,368.72,370.07,368.15,368.99,20617.0,359.5007,360.817,358.945,359.764,20617.0
2022-12-22 14:00:00,369.14,370.64,368.61,370.63,22709.0,359.9102,361.3727,359.3935,361.363,22709.0
2022-12-22 14:30:00,370.89,372.76,370.1,372.76,23220.0,361.6165,363.4397,360.8462,363.4397,23220.0
2022-12-22 15:00:00,372.91,375.53,372.0,375.0,43557.0,363.586,366.1405,362.6987,365.6237,43557.0
2022-12-22 15:30:00,374.77,374.96,371.87,373.85,134045.0,365.3995,365.5847,362.572,364.5025,134045.0
2022-12-23 09:30:00,371.74,372.93,367.72,368.41,32938.0,362.4452,363.6055,358.5257,359.1985,32938.0
2022-12-23 10:00:00,368.65,373.27,368.5,373.11,16160.0,359.4325,363.937,359.2862,363.781,16160.0
2022-12-23 10:30:00,373.94,374.87,372.04,372.59,36332.0,364.5902,365.497,362.7377,363.274,36332.0
2022-12-23 11:00:00,372.67,374.35,371.67,373.98,29156.0,363.352,364.99,362.377,364.6292,29156.0
2022-12-23 11:30:00,373.94,375.82,373.79,374.41,16515.0,364.5902,366.4232,364.444,365.0485,16515.0
2022-12-23 12:00:00,374.94,375.97,373.94,375.45,15809.0,365.5652,366.5695,364.5902,366.0625,15809.0
2022-12-23 12:30:00,375.6,375.72,373.79,374.55,7714.0,366.2087,366.3257,364.444,365.185,7714.0
2022-12-23 13:00:00,374.5,375.19,373.85,375.03,12013.0,365.1362,365.809,364.5025,365.653,12013.0
2022-12-23 13:30:00,375.14,375.61,374.28,375.24,12336.0,365.7602,366.2185,364.9217,365.8577,12336.0
2022-12-23 14:00:00,375.33,375.98,374.32,375.94,11158.0,365.9455,366.5792,364.9607,366.5402,11158.0
2022-12-23 14:30:00,375.92,376.91,375.67,376.63,14428.0,366.5207,367.486,366.277,367.213,14428.0
2022-12-23 15:00:00,376.54,377.26,375.89,376.1,20159.0,367.1252,367.8272,366.4915,366.6962,20159.0
2022-12-23 15:30:00,376.19,378.0,376.07,377.41,85965.0,366.784,368.5487,366.667,367.9735,85965.0
2022-12-27 09:30:00,376.26,376.26,370.0,370.8,52764.0,366.8522,366.8522,360.7487,361.5287,52764.0
2022-12-27 10:00:00,370.5,373.38,368.86,372.85,28972.0,361.2362,364.0442,359.6372,363.5275,28972.0
2022-12-27 10:30:00,373.22,373.92,371.41,372.26,15423.0,363.8882,364.5707,362.1235,362.9522,15423.0
2022-12-27 11:00:00,372.58,374.75,372.29,374.48,11346.0,363.2642,365.38,362.9815,365.1167,11346.0
2022-12-27 11:30:00,374.72,376.19,373.95,374.79,28417.0,365.3507,366.784,364.6,365.419,28417.0
2022-12-27 12:00:00,374.68,375.2,373.19,373.77,9877.0,365.3117,365.8187,363.859,364.4245,9877.0
2022-12-27 12:30:00,373.8,374.17,372.46,373.35,13257.0,364.4537,364.8145,363.1472,364.015,13257.0
2022-12-27 13:00:00,373.38,373.92,372.84,372.84,11660.0,364.0442,364.5707,363.5177,363.5177,11660.0
2022-12-27 13:30:00,372.84,373.76,371.89,372.23,18339.0,363.5177,364.4147,362.5915,362.923,18339.0
2022-12-27 14:00:00,372.34,372.94,370.95,371.38,17192.0,363.0302,363.6152,361.675,362.0942,17192.0
2022-12-27 14:30:00,371.38,372.21,370.62,371.25,20641.0,362.0942,362.9035,361.3532,361.9675,20641.0
2022-12-27 15:00:00,371.27,372.87,370.68,372.59,15954.0,361.987,363.547,361.4117,363.274,15954.0
2022-12-27 15:30:00,372.71,373.6,370.67,371.03,91718.0,363.391,364.2587,361.402,361.753,91718.0
2022-12-28 09:30:00,368.45,375.48,367.75,373.39,36461.0,359.2375,366.0917,358.555,364.054,36461.0
2022-12-28 10:00:00,374.51,374.92,370.89,370.89,10000.0,365.146,365.5457,361.6165,361.6165,10000.0
2022-12-28 10:30:00,371.83,371.84,368.19,368.19,8417.0,362.533,362.5427,358.984,358.984,8417.0
2022-12-28 11:00:00,368.07,368.81,366.32,368.81,7757.0,358.867,359.5885,357.1607,359.5885,7757.0
2022-12-28 11:30:00,368.28,368.47,367.18,367.36,6063.0,359.0717,359.257,357.9992,358.1747,6063.0
2022-12-28 12:00:00,367.35,368.14,366.68,368.01,7994.0,358.165,358.9352,357.5117,358.8085,7994.0
2022-12-28 12:30:00,368.21,370.0,368.18,369.95,6658.0,359.0035,360.7487,358.9742,360.7,6658.0
2022-12-28 13:00:00,369.61,370.91,369.12,369.3,7238.0,360.3685,361.636,359.8907,360.0662,7238.0
2022-12-28 13:30:00,369.19,369.33,368.5,368.93,2900.0,359.959,360.0955,359.2862,359.7055,2900.0
2022-12-28 14:00:00,368.96,368.99,368.03,368.32,8456.0,359.7347,359.764,358.828,359.1107,8456.0
2022-12-28 14:30:00,368.24,369.3,367.68,368.47,8273.0,359.0327,360.0662,358.4867,359.257,8273.0
2022-12-28 15:00:00,368.48,368.48,366.51,367.62,12248.0,359.2667,359.2667,357.346,358.4282,12248.0
2022-12-28 15:30:00,367.77,368.21,366.97,367.71,90483.0,358.5745,359.0035,357.7945,358.516,90483.0
2022-12-29 09:30:00,373.14,379.45,372.74,379.06,32468.0,363.8102,369.9624,363.4202,369.5822,32468.0
2022-12-29 10:00:00,379.07,380.98,378.17,380.18,19170.0,369.5919,371.4542,368.7144,370.6742,19170.0
2022-12-29 10:30:00,379.85,381.36,379.13,379.42,21064.0,370.3524,371.8247,369.6504,369.9332,21064.0
2022-12-29 11:00:00,379.48,380.13,378.33,379.52,9581.0,369.9917,370.6254,368.8704,370.0307,9581.0
2022-12-29 11:30:00,379.93,380.39,378.55,380.1,13290.0,370.4304,370.8789,369.0849,370.5962,13290.0
2022-12-29 12:00:00,379.86,380.37,378.94,379.48,6864.0,370.3622,370.8594,369.4652,369.9917,6864.0
2022-12-29 12:30:00,379.18,380.89,378.92,380.81,8556.0,369.6992,371.3664,369.4457,371.2884,8556.0
2022-12-29 13:00:00,380.73,381.01,379.3,381.01,7540.0,371.2104,371.4834,369.8162,371.4834,7540.0
2022-12-29 13:30:00,380.51,381.27,380.27,380.73,7206.0,370.9959,371.7369,370.7619,371.2104,7206.0
2022-12-29 14:00:00,380.51,380.9,379.75,379.89,7901.0,370.9959,371.3762,370.2549,370.3914,7901.0
2022-12-29 14:30:00,379.68,379.8,378.94,379.24,8658.0,370.1867,370.3037,369.4652,369.7577,8658.0
2022-12-29 15:00:00,379.07,379.95,378.83,379.36,12576.0,369.5919,370.4499,369.3579,369.8747,12576.0
2022-12-29 15:30:00,379.36,381.25,379.1,379.83,80337.0,369.8747,371.7174,369.6212,370.3329,80337.0
2022-12-30 09:30:00,374.55,375.02,370.31,372.75,47036.0,365.185,365.6432,361.051,363.43,47036.0
2022-12-30 10:00:00,372.91,374.47,372.45,373.95,12650.0,363.586,365.107,363.1375,364.6,12650.0
2022-12-30 10:30:00,373.63,375.15,373.61,373.67,6619.0,364.288,365.77,364.2685,364.327,6619.0
2022-12-30 11:00:00,373.96,374.55,372.53,373.21,6120.0,364.6097,365.185,363.2155,363.8785,6120.0
2022-12-30 11:30:00,373.06,374.62,373.05,374.39,7694.0,363.7322,365.2532,363.7225,365.029,7694.0
2022-12-30 12:00:00,374.05,374.53,373.53,373.53,5767.0,364.6975,365.1655,364.1905,364.1905,5767.0
2022-12-30 12:30:00,373.85,373.85,372.29,372.97,15065.0,364.5025,364.5025,362.9815,363.6445,15065.0
2022-12-30 13:00:00,373.05,373.15,370.67,370.9,10955.0,363.7225,363.82,361.402,361.6262,10955.0
2022-12-30 13:30:00,371.17,372.46,371.17,371.85,7514.0,361.8895,363.1472,361.8895,362.5525,7514.0
2022-12-30 14:00:00,371.68,371.73,370.8,371.73,6879.0,362.3867,362.4355,361.5287,362.4355,6879.0
2022-12-30 14:30:00,372.07,372.27,371.23,371.84,30739.0,362.767,362.962,361.948,362.5427,30739.0
2022-12-30 15:00:00,371.87,373.8,371.87,373.62,29206.0,362.572,364.4537,362.572,364.2782,29206.0
2022-12-30 15:30:00,373.62,377.51,373.51,377.33,75782.0,364.2782,368.071,364.171,367.8955,75782.0
2023-01-03 09:30:00,383.75,384.74,377.27,377.34,46608.0,374.1549,375.1202,367.837,367.9052,46608.0
2023-01-03 10:00:00,377.14,378.84,375.36,376.02,70011.0,367.7102,369.3677,365.9747,366.6182,70011.0
2023-01-03 10:30:00,375.96,378.96,374.81,378.92,20752.0,366.5597,369.4847,365.4385,369.4457,20752.0
2023-01-03 11:00:00,379.02,379.11,375.41,375.61,53889.0,369.5432,369.6309,366.0235,366.2185,53889.0
2023-01-03 11:30:00,375.57,375.57,373.03,373.19,16552.0,366.1795,366.1795,363.703,363.859,16552.0
2023-01-03 12:00:00,373.2,374.33,372.89,374.21,6414.0,363.8687,364.9705,363.5665,364.8535,6414.0
2023-01-03 12:30:00,374.31,375.38,373.12,374.32,4527.0,364.951,365.9942,363.7907,364.9607,4527.0
2023-01-03 13:00:00,374.16,376.47,373.97,376.47,7279.0,364.8047,367.057,364.6195,367.057,7279.0
2023-01-03 13:30:00,376.48,376.48,375.26,375.97,5232.0,367.0667,367.0667,365.8772,366.5695,5232.0
2023-01-03 14:00:00,376.22,376.37,373.01,373.74,8697.0,366.8132,366.9595,363.6835,364.3952,8697.0
2023-01-03 14:30:00,373.65,375.8,372.58,374.9,11207.0,364.3075,366.4037,363.2642,365.5262,11207.0
2023-01-03 15:00:00,375.25,376.54,374.6,375.81,14154.0,365.8675,367.1252,365.2337,366.4135,14154.0
2023-01-03 15:30:00,376.2,377.61,375.68,376.63,70379.0,366.7937,368.1685,366.2867,367.213,70379.0
2023-01-04 09:30:00,383.64,385.17,378.8,379.02,51623.0,374.0477,375.5394,369.3287,369.5432,51623.0
2023-01-04 10:00:00,379.02,380.88,374.09,376.01,42550.0,369.5432,371.3567,364.7365,366.6085,42550.0
2023-01-04 10:30:00,375.83,378.5,374.16,378.5,40210.0,366.433,369.0362,364.8047,369.0362,40210.0
2023-01-04 11:00:00,378.43,379.7,377.56,379.58,16974.0,368.9679,370.2062,368.1197,370.0892,16974.0
2023-01-04 11:30:00,379.65,381.88,379.65,381.33,27069.0,370.1574,372.3317,370.1574,371.7954,27069.0
2023-01-04 12:00:00,381.36,381.66,379.92,380.48,19223.0,371.8247,372.1172,370.4207,370.9667,19223.0
2023-01-04 12:30:00,380.86,382.09,380.14,380.39,18733.0,371.3372,372.5364,370.6352,370.8789,18733.0
2023-01-04 13:00:00,380.26,381.41,379.33,380.88,22459.0,370.7522,371.8734,369.8454,371.3567,22459.0
2023-01-04 13:30:00,381.12,381.75,380.24,380.44,24081.0,371.5907,372.2049,370.7327,370.9277,24081.0
2023-01-04 14:00:00,380.99,382.06,376.55,377.01,18759.0,371.4639,372.5072,367.135,367.5835,18759.0
2023-01-04 14:30:00,376.54,379.4,376.45,378.91,30163.0,367.1252,369.9137,367.0375,369.4359,30163.0
2023-01-04 15:00:00,378.99,380.12,376.5,377.08,34261.0,369.5139,370.6157,367.0862,367.6517,34261.0
2023-01-04 15:30:00,376.96,381.32,375.83,380.36,122764.0,367.5347,371.7857,366.433,370.8497,122764.0
2023-01-05 09:30:00,374.83,376.25,373.63,375.96,31559.0,365.458,366.8425,364.288,366.5597,31559.0
2023-01-05 10:00:00,375.43,378.69,375.37,378.57,21239.0,366.043,369.2214,365.9845,369.1044,21239.0
2023-01-05 10:30:00,378.56,379.98,377.74,377.9,12259.0,369.0947,370.4792,368.2952,368.4512,12259.0
2023-01-05 11:00:00,377.96,379.97,377.35,378.74,14407.0,368.5097,370.4694,367.915,369.2702,14407.0
2023-01-05 11:30:00,379.39,380.79,379.12,379.38,8332.0,369.9039,371.2689,369.6407,369.8942,8332.0
2023-01-05 12:00:00,379.54,380.43,376.93,377.96,18533.0,370.0502,370.9179,367.5055,368.5097,18533.0
2023-01-05 12:30:00,378.04,378.56,376.47,376.58,5449.0,368.5877,369.0947,367.057,367.1642,5449.0
2023-01-05 13:00:00,376.37,379.71,376.08,379.19,14971.0,366.9595,370.2159,366.6767,369.7089,14971.0
2023-01-05 13:30:00,378.76,379.69,376.85,376.96,13726.0,369.2897,370.1964,367.4275,367.5347,13726.0
2023-01-05 14:00:00,377.58,378.2,377.24,377.24,4843.0,368.1392,368.7437,367.8077,367.8077,4843.0
2023-01-05 14:30:00,377.18,379.17,377.17,378.43,9910.0,367.7492,369.6894,367.7395,368.9679,9910.0
2023-01-05 15:00:00,377.6,377.71,375.7,375.81,9401.0,368.1587,368.266,366.3062,366.4135,9401.0
2023-01-05 15:30:00,375.7,376.04,373.12,373.19,101001.0,366.3062,366.6377,363.7907,363.859,101001.0
2023-01-06 09:30:00,380.85,383.58,377.69,380.72,41082.0,371.3274,373.9892,368.2465,371.2007,41082.0
2023-01-06 10:00:00,381.3,386.37,381.11,383.99,34783.0,371.7662,376.7094,371.5809,374.3889,34783.0
2023-01-06 10:30:00,383.99,387.52,383.98,387.08,22759.0,374.3889,377.8307,374.3792,377.4017,22759.0
2023-01-06 11:00:00,387.58,389.31,386.59,389.31,32905.0,377.8892,379.5759,376.9239,379.5759,32905.0
2023-01-06 11:30:00,389.06,392.21,388.96,391.77,15264.0,379.3322,382.4034,379.2347,381.9744,15264.0
2023-01-06 12:00:00,391.5,391.83,390.6,391.19,23088.0,381.7112,382.0329,380.8337,381.4089,23088.0
2023-01-06 12:30:00,391.06,393.5,391.04,393.22,31376.0,381.2822,383.6611,381.2627,383.3881,31376.0
2023-01-06 13:00:00,393.27,395.32,393.05,394.95,19084.0,383.4369,385.4356,383.2224,385.0749,19084.0
2023-01-06 13:30:00,395.23,396.0,394.22,394.48,30325.0,385.3479,386.0986,384.3631,384.6166,30325.0
2023-01-06 14:00:00,394.55,395.18,393.75,393.9,44988.0,384.6849,385.2991,383.9049,384.0511,44988.0
2023-01-06 14:30:00,394.16,396.9,393.44,396.16,29318.0,384.3046,386.9761,383.6026,386.2546,29318.0
2023-01-06 15:00:00,396.06,397.64,395.22,395.22,68364.0,386.1571,387.6976,385.3381,385.3381,68364.0
2023-01-06 15:30:00,395.4,397.75,395.24,397.68,215002.0,385.5136,387.8049,385.3576,387.7366,215002.0
2023-01-09 09:30:00,402.63,412.48,400.12,411.15,184645.0,392.5629,402.1666,390.1156,400.8698,184645.0
2023-01-09 10:00:00,411.22,412.05,407.04,409.61,99400.0,400.9381,401.7473,396.8626,399.3683,99400.0
2023-01-09 10:30:00,409.33,413.56,409.3,411.3,79144.0,399.0953,403.2196,399.0661,401.0161,79144.0
2023-01-09 11:00:00,411.48,414.0,410.86,413.63,38700.0,401.1916,403.6486,400.5871,403.2878,38700.0
2023-01-09 11:30:00,413.62,416.91,413.0,416.48,57915.0,403.2781,406.4858,402.6736,406.0666,57915.0
2023-01-09 12:00:00,416.38,416.69,414.88,415.81,39947.0,405.9691,406.2713,404.5066,405.4133,39947.0
2023-01-09 12:30:00,415.9,415.98,412.77,414.27,32169.0,405.5011,405.5791,402.4493,403.9118,32169.0
2023-01-09 13:00:00,414.43,414.95,413.54,414.09,25569.0,404.0678,404.5748,403.2001,403.7363,25569.0
2023-01-09 13:30:00,414.22,414.22,410.61,412.63,44423.0,403.8631,403.8631,400.3433,402.3128,44423.0
2023-01-09 14:00:00,412.21,413.51,411.82,413.36,45947.0,401.9033,403.1708,401.5231,403.0246,45947.0
2023-01-09 14:30:00,413.67,413.96,410.95,411.26,30679.0,403.3268,403.6096,400.6748,400.9771,30679.0
2023-01-09 15:00:00,411.11,412.05,410.67,411.56,60014.0,400.8308,401.7473,400.4018,401.2696,60014.0
2023-01-09 15:30:00,411.45,411.94,407.14,408.32,260557.0,401.1623,401.6401,396.9601,398.1106,260557.0
2023-01-10 09:30:00,406.99,411.82,406.34,411.42,64174.0,396.8138,401.5231,396.1801,401.1331,64174.0
2023-01-10 10:00:00,411.86,413.73,410.25,410.46,38522.0,401.5621,403.3853,399.9923,400.1971,38522.0
2023-01-10 10:30:00,410.54,412.13,408.09,411.63,61028.0,400.2751,401.8253,397.8863,401.3378,61028.0
2023-01-10 11:00:00,411.79,413.0,411.45,411.83,24065.0,401.4938,402.6736,401.1623,401.5328,24065.0
2023-01-10 11:30:00,411.73,413.48,411.24,413.28,24435.0,401.4353,403.1416,400.9576,402.9466,24435.0
2023-01-10 12:00:00,413.0,414.16,412.1,413.13,23293.0,402.6736,403.8046,401.7961,402.8003,23293.0
2023-01-10 12:30:00,413.24,415.0,413.0,413.87,44365.0,402.9076,404.6236,402.6736,403.5218,44365.0
2023-01-10 13:00:00,414.05,415.43,411.96,411.97,34415.0,403.6973,405.0428,401.6596,401.6693,34415.0
2023-01-10 13:30:00,411.86,413.53,411.83,413.26,32881.0,401.5621,403.1903,401.5328,402.9271,32881.0
2023-01-10 14:00:00,413.59,416.44,413.35,416.28,47774.0,403.2488,406.0276,403.0148,405.8716,47774.0
2023-01-10 14:30:00,416.34,416.5,414.58,415.39,27841.0,405.9301,406.0861,404.2141,405.0038,27841.0
2023-01-10 15:00:00,415.25,415.67,413.78,415.44,23148.0,404.8673,405.2768,403.4341,405.0526,23148.0
2023-01-10 15:30:00,415.44,416.7,415.13,416.52,62963.0,405.0526,406.2811,404.7503,406.1056,62963.0
2023-01-11 09:30:00,413.27,417.51,411.27,416.37,42558.0,402.9368,407.0708,400.9868,405.9593,42558.0
2023-01-11 10:00:00,416.5,418.24,416.3,417.53,21034.0,406.0861,407.7826,405.8911,407.0903,21034.0
2023-01-11 10:30:00,417.93,417.93,415.06,415.08,25160.0,407.4803,407.4803,404.6821,404.7016,25160.0
2023-01-11 11:00:00,415.36,416.42,415.36,415.74,32467.0,404.9746,406.0081,404.9746,405.3451,32467.0
2023-01-11 11:30:00,415.62,416.06,414.47,414.65,26312.0,405.2281,405.6571,404.1068,404.2823,26312.0
2023-01-11 12:00:00,414.74,416.76,414.56,416.76,42684.0,404.3701,406.3396,404.1946,406.3396,42684.0
2023-01-11 12:30:00,416.93,417.42,415.15,415.7,23932.0,406.5053,406.9831,404.7698,405.3061,23932.0
2023-01-11 13:00:00,415.7,417.75,415.45,417.48,22420.0,405.3061,407.3048,405.0623,407.0416,22420.0
2023-01-11 13:30:00,417.44,418.33,416.82,416.89,17670.0,407.0026,407.8703,406.3981,406.4663,17670.0
2023-01-11 14:00:00,416.89,417.18,416.22,416.46,9701.0,406.4663,406.7491,405.8131,406.0471,9701.0
2023-01-11 14:30:00,416.18,417.18,415.96,416.27,30192.0,405.7741,406.7491,405.5596,405.8618,30192.0
2023-01-11 15:00:00,416.31,417.12,416.18,416.76,53521.0,405.9008,406.6906,405.7741,406.3396,53521.0
2023-01-11 15:30:00,416.61,419.52,415.55,419.16,192058.0,406.1933,409.0306,405.1598,408.6796,192058.0
2023-01-12 09:30:00,419.15,419.27,407.48,409.74,69181.0,408.6698,408.7868,397.2916,399.4951,69181.0
2023-01-12 10:00:00,410.12,415.28,408.83,411.97,137087.0,399.8656,404.8966,398.6078,401.6693,137087.0
2023-01-12 10:30:00,412.34,414.73,409.36,411.77,126536.0,402.0301,404.3603,399.1246,401.4743,126536.0
2023-01-12 11:00:00,411.93,416.77,410.58,416.01,70285.0,401.6303,406.3493,400.3141,405.6083,70285.0
2023-01-12 11:30:00,416.02,417.57,414.37,417.46,40108.0,405.6181,407.1293,404.0093,407.0221,40108.0
2023-01-12 12:00:00,417.54,419.43,417.06,419.43,39227.0,407.1001,408.9428,406.6321,408.9428,39227.0
2023-01-12 12:30:00,419.23,422.16,419.03,421.38,58295.0,408.7478,411.6045,408.5528,410.844,58295.0
2023-01-12 13:00:00,421.19,422.7,418.9,419.06,14164.0,410.6588,412.131,408.4261,408.5821,14164.0
2023-01-12 13:30:00,419.05,422.61,418.09,422.41,16529.0,408.5723,412.0433,407.6363,411.8483,16529.0
2023-01-12 14:00:00,422.45,422.51,419.48,420.19,16604.0,411.8873,411.9458,408.9916,409.6838,16604.0
2023-01-12 14:30:00,419.57,420.99,419.03,420.09,11621.0,409.0793,410.4638,408.5528,409.5863,11621.0
2023-01-12 15:00:00,420.04,420.04,417.81,419.52,23441.0,409.5376,409.5376,407.3633,409.0306,23441.0
2023-01-12 15:30:00,419.66,421.31,418.85,419.07,113421.0,409.1671,410.7758,408.3773,408.5918,113421.0
2023-01-13 09:30:00,415.79,417.39,412.44,414.87,66652.0,405.3938,406.9538,402.1276,404.4968,66652.0
2023-01-13 10:00:00,414.75,417.69,414.31,417.16,60936.0,404.3798,407.2463,403.9508,406.7296,60936.0
2023-01-13 10:30:00,417.28,418.19,416.31,417.46,22175.0,406.8466,407.7338,405.9008,407.0221,22175.0
2023-01-13 11:00:00,418.0,418.96,417.19,418.4,18030.0,407.5486,408.4846,406.7588,407.9386,18030.0
2023-01-13 11:30:00,418.34,419.37,417.45,419.34,48036.0,407.8801,408.8843,407.0123,408.8551,48036.0
2023-01-13 12:00:00,418.98,420.43,418.5,420.12,39423.0,408.5041,409.9178,408.0361,409.6156,39423.0
2023-01-13 12:30:00,420.09,420.91,419.76,420.42,18559.0,409.5863,410.3858,409.2646,409.9081,18559.0
2023-01-13 13:00:00,420.42,420.42,417.85,418.05,27732.0,409.9081,409.9081,407.4023,407.5973,27732.0
2023-01-13 13:30:00,418.14,419.42,417.88,418.89,13709.0,407.6851,408.9331,407.4316,408.4163,13709.0
2023-01-13 14:00:00,418.89,418.98,417.4,418.15,36982.0,408.4163,408.5041,406.9636,407.6948,36982.0
2023-01-13 14:30:00,418.24,418.64,417.19,417.38,15328.0,407.7826,408.1726,406.7588,406.9441,15328.0
2023-01-13 15:00:00,417.67,419.51,417.5,419.27,32982.0,407.2268,409.0208,407.0611,408.7868,32982.0
2023-01-13 15:30:00,419.29,421.15,418.96,419.72,125104.0,408.8063,410.6198,408.4846,409.2256,125104.0
2023-01-17 09:30:00,417.73,420.53,414.7,417.28,48769.0,407.2853,410.0153,404.3311,406.8466,48769.0
2023-01-17 10:00:00,417.39,418.9,415.0,415.0,66206.0,406.9538,408.4261,404.6236,404.6236,66206.0
2023-01-17 10:30:00,415.36,416.33,414.0,415.56,19581.0,404.9746,405.9203,403.6486,405.1696,19581.0
2023-01-17 11:00:00,415.59,416.58,413.69,415.49,38262.0,405.1988,406.1641,403.3463,405.1013,38262.0
2023-01-17 11:30:00,415.46,417.34,415.15,416.91,13042.0,405.0721,406.9051,404.7698,406.4858,13042.0
2023-01-17 12:00:00,417.0,417.43,414.51,415.49,17353.0,406.5736,406.9928,404.1458,405.1013,17353.0
2023-01-17 12:30:00,415.58,416.39,415.39,415.62,8489.0,405.1891,405.9788,405.0038,405.2281,8489.0
2023-01-17 13:00:00,415.91,416.36,415.09,416.1,10064.0,405.5108,405.9496,404.7113,405.6961,10064.0
2023-01-17 13:30:00,415.99,416.59,415.5,415.97,16909.0,405.5888,406.1738,405.1111,405.5693,16909.0
2023-01-17 14:00:00,415.94,416.45,414.33,414.62,15341.0,405.5401,406.0373,403.9703,404.2531,15341.0
2023-01-17 14:30:00,414.78,416.24,414.78,415.54,24206.0,404.4091,405.8326,404.4091,405.1501,24206.0
2023-01-17 15:00:00,415.65,417.46,415.57,416.4,51597.0,405.2573,407.0221,405.1793,405.9886,51597.0
2023-01-17 15:30:00,416.46,417.11,415.14,416.04,126397.0,406.0471,406.6808,404.7601,405.6376,126397.0
2023-01-18 09:30:00,422.21,427.79,420.89,426.82,69972.0,411.6533,417.0938,410.3663,416.148,69972.0
2023-01-18 10:00:00,427.06,428.28,425.13,427.66,56526.0,416.382,417.5715,414.5003,416.967,56526.0
2023-01-18 10:30:00,427.77,428.1,424.08,424.96,48131.0,417.0743,417.396,413.4765,414.3345,48131.0
2023-01-18 11:00:00,424.46,424.9,418.68,419.24,69875.0,413.847,414.276,408.2116,408.7576,69875.0
2023-01-18 11:30:00,419.2,419.2,415.63,417.39,87535.0,408.7186,408.7186,405.2378,406.9538,87535.0
2023-01-18 12:00:00,417.87,418.54,416.83,417.3,20665.0,407.4218,408.0751,406.4078,406.8661,20665.0
2023-01-18 12:30:00,417.01,418.16,416.6,418.16,11292.0,406.5833,407.7046,406.1836,407.7046,11292.0
2023-01-18 13:00:00,418.08,418.83,416.59,418.83,14610.0,407.6266,408.3578,406.1738,408.3578,14610.0
2023-01-18 13:30:00,418.56,419.25,416.68,419.04,20540.0,408.0946,408.7673,406.2616,408.5626,20540.0
2023-01-18 14:00:00,419.29,419.58,417.95,419.57,22187.0,408.8063,409.0891,407.4998,409.0793,22187.0
2023-01-18 14:30:00,419.64,419.68,417.31,417.45,21715.0,409.1476,409.1866,406.8758,407.0123,21715.0
2023-01-18 15:00:00,417.46,418.06,415.99,417.27,38618.0,407.0221,407.6071,405.5888,406.8368,38618.0
2023-01-18 15:30:00,417.14,417.14,414.77,414.9,92103.0,406.7101,406.7101,404.3993,404.5261,92103.0
2023-01-19 09:30:00,410.92,414.81,406.99,409.9,64989.0,400.6456,404.4383,396.8138,399.6511,64989.0
2023-01-19 10:00:00,409.37,409.56,405.82,406.54,46746.0,399.1343,399.3196,395.6731,396.3751,46746.0
2023-01-19 10:30:00,406.36,407.71,402.75,403.62,63988.0,396.1996,397.5158,392.6799,393.5281,63988.0
2023-01-19 11:00:00,403.98,405.82,403.23,404.87,44824.0,393.8791,395.6731,393.1479,394.7469,44824.0
2023-01-19 11:30:00,404.48,404.92,401.95,403.03,70174.0,394.3666,394.7956,391.8999,392.9529,70174.0
2023-01-19 12:00:00,403.39,404.93,402.32,402.92,36474.0,393.3039,394.8054,392.2606,392.8456,36474.0
2023-01-19 12:30:00,402.79,403.44,402.26,402.83,32429.0,392.7189,393.3526,392.2021,392.7579,32429.0
2023-01-19 13:00:00,403.31,404.21,402.16,403.99,26284.0,393.2259,394.1034,392.1046,393.8889,26284.0
2023-01-19 13:30:00,404.2,406.15,403.85,404.86,31550.0,394.0936,395.9949,393.7524,394.7371,31550.0
2023-01-19 14:00:00,405.08,406.4,403.95,406.4,17470.0,394.9516,396.2386,393.8499,396.2386,17470.0
2023-01-19 14:30:00,406.36,407.93,406.0,406.16,20993.0,396.1996,397.7303,395.8486,396.0046,20993.0
2023-01-19 15:00:00,406.14,406.88,405.21,406.35,34283.0,395.9851,396.7066,395.0784,396.1899,34283.0
2023-01-19 15:30:00,406.37,406.37,401.84,402.01,123203.0,396.2094,396.2094,391.7926,391.9584,123203.0
2023-01-20 09:30:00,404.71,405.99,403.86,404.35,63366.0,394.5909,395.8389,393.7621,394.2399,63366.0
2023-01-20 10:00:00,404.44,405.92,402.65,404.33,16918.0,394.3276,395.7706,392.5824,394.2204,16918.0
2023-01-20 10:30:00,404.75,405.74,403.97,404.43,19512.0,394.6299,395.5951,393.8694,394.3179,19512.0
2023-01-20 11:00:00,404.43,407.7,404.41,407.64,20619.0,394.3179,397.5061,394.2984,397.4476,20619.0
2023-01-20 11:30:00,407.64,408.86,407.3,407.86,16244.0,397.4476,398.6371,397.1161,397.6621,16244.0
2023-01-20 12:00:00,407.88,408.89,407.01,408.4,14235.0,397.6816,398.6663,396.8333,398.1886,14235.0
2023-01-20 12:30:00,408.25,409.42,408.01,408.01,10314.0,398.0423,399.1831,397.8083,397.8083,10314.0
2023-01-20 13:00:00,408.0,408.55,406.51,407.42,12890.0,397.7986,398.3348,396.3459,397.2331,12890.0
2023-01-20 13:30:00,407.49,410.33,407.4,410.33,12219.0,397.3013,400.0703,397.2136,400.0703,12219.0
2023-01-20 14:00:00,410.38,410.86,410.14,410.86,5458.0,400.1191,400.5871,399.8851,400.5871,5458.0
2023-01-20 14:30:00,411.04,411.52,410.43,411.44,11765.0,400.7626,401.2306,400.1678,401.1526,11765.0
2023-01-20 15:00:00,411.86,414.03,411.54,413.66,19110.0,401.5621,403.6778,401.2501,403.3171,19110.0
2023-01-20 15:30:00,413.56,414.8,412.29,413.86,122697.0,403.2196,404.4286,401.9813,403.5121,122697.0
2023-01-23 09:30:00,407.51,417.46,407.51,415.24,75765.0,397.3208,407.0221,397.3208,404.8576,75765.0
2023-01-23 10:00:00,415.36,418.05,415.01,417.22,33512.0,404.9746,407.5973,404.6333,406.7881,33512.0
2023-01-23 10:30:00,417.07,418.69,416.59,418.06,23706.0,406.6418,408.2213,406.1738,407.6071,23706.0
2023-01-23 11:00:00,418.36,421.97,418.26,419.39,18604.0,407.8996,411.4193,407.8021,408.9038,18604.0
2023-01-23 11:30:00,419.68,424.62,419.5,424.57,47794.0,409.1866,414.003,409.0111,413.9543,47794.0
2023-01-23 12:00:00,424.38,424.52,422.08,423.09,22342.0,413.769,413.9055,411.5265,412.5113,22342.0
2023-01-23 12:30:00,423.3,424.28,422.75,424.1,32115.0,412.716,413.6715,412.1798,413.496,32115.0
2023-01-23 13:00:00,424.07,427.3,423.74,426.79,34452.0,413.4668,416.616,413.145,416.1188,34452.0
2023-01-23 13:30:00,426.98,428.56,426.28,426.6,17475.0,416.304,417.8445,415.6215,415.9335,17475.0
2023-01-23 14:00:00,426.76,426.76,424.44,424.56,22298.0,416.0895,416.0895,413.8275,413.9445,22298.0
2023-01-23 14:30:00,424.53,424.7,421.79,423.5,24225.0,413.9153,414.081,411.2438,412.911,24225.0
2023-01-23 15:00:00,423.44,425.58,422.95,425.01,47212.0,412.8525,414.939,412.3748,414.3833,47212.0
2023-01-23 15:30:00,425.1,425.91,423.28,425.78,165506.0,414.471,415.2608,412.6965,415.134,165506.0
2023-01-24 09:30:00,418.84,423.43,417.45,419.91,57569.0,408.3676,412.8428,407.0123,409.4108,57569.0
2023-01-24 10:00:00,419.65,421.88,418.03,421.21,46420.0,409.1573,411.3315,407.5778,410.6783,46420.0
2023-01-24 10:30:00,421.15,424.0,419.66,423.7,27476.0,410.6198,413.3985,409.1671,413.106,27476.0
2023-01-24 11:00:00,423.29,425.4,422.66,425.4,16587.0,412.7063,414.7635,412.092,414.7635,16587.0
2023-01-24 11:30:00,425.13,425.66,424.25,425.28,18374.0,414.5003,415.017,413.6423,414.6465,18374.0
2023-01-24 12:00:00,425.04,426.28,423.72,425.5,40829.0,414.4125,415.6215,413.1255,414.861,40829.0
2023-01-24 12:30:00,425.5,425.54,423.95,424.57,18774.0,414.861,414.9,413.3498,413.9543,18774.0
2023-01-24 13:00:00,424.59,424.94,423.07,424.72,16479.0,413.9738,414.315,412.4918,414.1005,16479.0
2023-01-24 13:30:00,424.68,425.98,424.68,425.44,12450.0,414.0615,415.329,414.0615,414.8025,12450.0
2023-01-24 14:00:00,425.07,425.07,423.96,424.5,17452.0,414.4418,414.4418,413.3595,413.886,17452.0
2023-01-24 14:30:00,424.5,425.12,423.94,424.65,17973.0,413.886,414.4905,413.34,414.0323,17973.0
2023-01-24 15:00:00,424.78,425.47,423.5,424.06,22622.0,414.159,414.8318,412.911,413.457,22622.0
2023-01-24 15:30:00,424.04,424.04,421.8,423.43,54628.0,413.4375,413.4375,411.2535,412.8428,54628.0
2023-01-25 09:30:00,414.07,414.07,408.5,409.6,79544.0,403.7168,403.7168,398.2861,399.3586,79544.0
2023-01-25 10:00:00,410.15,411.44,408.42,410.23,40875.0,399.8948,401.1526,398.2081,399.9728,40875.0
2023-01-25 10:30:00,410.32,413.22,409.18,412.88,64721.0,400.0606,402.8881,398.9491,402.5566,64721.0
2023-01-25 11:00:00,412.64,416.23,412.11,415.16,26889.0,402.3226,405.8228,401.8058,404.7796,26889.0
2023-01-25 11:30:00,415.54,418.7,415.26,416.85,22588.0,405.1501,408.2311,404.8771,406.4273,22588.0
2023-01-25 12:00:00,417.06,417.21,415.37,415.78,49300.0,406.6321,406.7783,404.9843,405.3841,49300.0
2023-01-25 12:30:00,415.77,416.0,414.62,414.69,23196.0,405.3743,405.5986,404.2531,404.3213,23196.0
2023-01-25 13:00:00,414.83,415.98,414.8,415.6,49115.0,404.4578,405.5791,404.4286,405.2086,49115.0
2023-01-25 13:30:00,415.75,417.76,415.06,416.76,70657.0,405.3548,407.3146,404.6821,406.3396,70657.0
2023-01-25 14:00:00,416.74,419.39,416.21,417.93,38482.0,406.3201,408.9038,405.8033,407.4803,38482.0
2023-01-25 14:30:00,417.63,421.13,417.62,420.57,22328.0,407.1878,410.6003,407.1781,410.0543,22328.0
2023-01-25 15:00:00,420.43,422.65,420.35,422.17,21546.0,409.9178,412.0823,409.8398,411.6143,21546.0
2023-01-25 15:30:00,422.2,423.05,420.55,422.85,74153.0,411.6435,412.4723,410.0348,412.2773,74153.0
2023-01-26 09:30:00,424.32,425.02,415.4,417.03,158260.0,413.7105,414.393,405.0136,406.6028,158260.0
2023-01-26 10:00:00,416.78,420.59,415.0,419.12,53440.0,406.3591,410.0738,404.6236,408.6406,53440.0
2023-01-26 10:30:00,419.29,420.19,416.25,416.77,36869.0,408.8063,409.6838,405.8423,406.3493,36869.0
2023-01-26 11:00:00,416.77,420.19,416.69,418.5,23270.0,406.3493,409.6838,406.2713,408.0361,23270.0
2023-01-26 11:30:00,418.23,420.05,418.13,420.03,49954.0,407.7728,409.5473,407.6753,409.5278,49954.0
2023-01-26 12:00:00,419.79,422.84,419.68,422.25,32891.0,409.2938,412.2675,409.1866,411.6923,32891.0
2023-01-26 12:30:00,421.98,424.91,421.67,423.35,31223.0,411.429,414.2858,411.1268,412.7648,31223.0
2023-01-26 13:00:00,423.75,424.33,421.84,423.41,24266.0,413.1548,413.7203,411.2925,412.8233,24266.0
2023-01-26 13:30:00,423.29,427.61,422.76,426.0,94435.0,412.7063,416.9183,412.1895,415.3485,94435.0
2023-01-26 14:00:00,425.55,426.37,424.69,425.48,44487.0,414.9098,415.7093,414.0713,414.8415,44487.0
2023-01-26 14:30:00,425.38,426.81,424.8,425.46,46241.0,414.744,416.1383,414.1785,414.822,46241.0
2023-01-26 15:00:00,425.38,427.14,424.53,426.98,67551.0,414.744,416.46,413.9153,416.304,67551.0
2023-01-26 15:30:00,426.82,429.46,425.62,429.17,114330.0,416.148,418.722,414.978,418.4393,114330.0
2023-01-27 09:30:00,405.0,406.51,395.29,402.31,264379.0,394.8736,396.3459,385.4064,392.2509,264379.0
2023-01-27 10:00:00,402.31,410.52,402.0,408.36,200286.0,392.2509,400.2556,391.9486,398.1496,200286.0
2023-01-27 10:30:00,408.38,410.15,404.57,406.52,111953.0,398.1691,399.8948,394.4544,396.3556,111953.0
2023-01-27 11:00:00,406.23,408.3,404.02,408.3,65515.0,396.0729,398.0911,393.9181,398.0911,65515.0
2023-01-27 11:30:00,407.91,408.39,405.44,407.29,97275.0,397.7108,398.1788,395.3026,397.1063,97275.0
2023-01-27 12:00:00,407.15,408.91,406.07,408.7,78530.0,396.9698,398.6858,395.9169,398.4811,78530.0
2023-01-27 12:30:00,408.47,409.4,405.74,406.46,124687.0,398.2568,399.1636,395.5951,396.2971,124687.0
2023-01-27 13:00:00,406.69,407.69,404.82,405.16,53015.0,396.5214,397.4963,394.6981,395.0296,53015.0
2023-01-27 13:30:00,405.28,405.59,401.8,402.2,41719.0,395.1466,395.4489,391.7536,392.1436,41719.0
2023-01-27 14:00:00,402.46,402.82,400.05,401.9,61412.0,392.3971,392.7481,390.0474,391.8511,61412.0
2023-01-27 14:30:00,401.78,404.47,401.43,403.85,33580.0,391.7341,394.3569,391.3929,393.7524,33580.0
2023-01-27 15:00:00,403.97,406.46,403.05,404.04,59857.0,393.8694,396.2971,392.9724,393.9376,59857.0
2023-01-27 15:30:00,404.24,404.77,399.03,399.27,109903.0,394.1326,394.6494,389.0529,389.2869,109903.0
2023-01-30 09:30:00,394.79,395.93,389.29,391.49,94148.0,384.9189,386.0304,379.5564,381.7014,94148.0
2023-01-30 10:00:00,391.71,396.7,391.03,392.89,40546.0,381.9159,386.7811,381.2529,383.0664,40546.0
2023-01-30 10:30:00,393.5,393.82,389.1,391.53,86576.0,383.6611,383.9731,379.3712,381.7404,86576.0
2023-01-30 11:00:00,391.38,394.58,390.78,394.02,31710.0,381.5942,384.7141,381.0092,384.1681,31710.0
2023-01-30 11:30:00,394.0,394.37,392.44,394.17,18393.0,384.1486,384.5094,382.6276,384.3144,18393.0
2023-01-30 12:00:00,394.01,395.65,393.88,394.85,19469.0,384.1584,385.7574,384.0316,384.9774,19469.0
2023-01-30 12:30:00,394.89,395.12,393.06,393.3,12673.0,385.0164,385.2406,383.2321,383.4661,12673.0
2023-01-30 13:00:00,393.12,394.32,392.51,393.12,15793.0,383.2906,384.4606,382.6959,383.2906,15793.0
2023-01-30 13:30:00,392.95,393.01,391.86,392.78,18777.0,383.1249,383.1834,382.0622,382.9591,18777.0
2023-01-30 14:00:00,392.78,393.06,391.3,391.43,18241.0,382.9591,383.2321,381.5162,381.6429,18241.0
2023-01-30 14:30:00,391.39,391.68,389.58,390.3,43056.0,381.6039,381.8867,379.8392,380.5412,43056.0
2023-01-30 15:00:00,390.2,391.0,388.5,388.73,44565.0,380.4437,381.2237,378.7862,379.0104,44565.0
2023-01-30 15:30:00,388.72,390.35,387.12,387.56,159973.0,379.0007,380.5899,377.4407,377.8697,159973.0
2023-01-31 09:30:00,387.99,392.35,387.94,388.83,38009.0,378.2889,382.5399,378.2402,379.1079,38009.0
2023-01-31 10:00:00,389.18,392.36,387.86,392.15,29718.0,379.4492,382.5496,378.1622,382.3449,29718.0
2023-01-31 10:30:00,392.21,392.77,389.83,391.11,19208.0,382.4034,382.9494,380.0829,381.3309,19208.0
2023-01-31 11:00:00,391.34,392.8,391.17,392.11,18974.0,381.5552,382.9786,381.3894,382.3059,18974.0
2023-01-31 11:30:00,391.77,392.0,390.45,391.11,20867.0,381.9744,382.1987,380.6874,381.3309,20867.0
2023-01-31 12:00:00,390.86,392.35,390.1,391.95,18808.0,381.0872,382.5399,380.3462,382.1499,18808.0
2023-01-31 12:30:00,391.84,393.02,391.56,392.8,12940.0,382.0427,383.1931,381.7697,382.9786,12940.0
2023-01-31 13:00:00,392.89,393.06,391.95,392.41,12873.0,383.0664,383.2321,382.1499,382.5984,12873.0
2023-01-31 13:30:00,392.41,392.7,391.28,391.8,14440.0,382.5984,382.8811,381.4967,382.0037,14440.0
2023-01-31 14:00:00,391.85,391.95,389.32,389.8,27449.0,382.0524,382.1499,379.5857,380.0537,27449.0
2023-01-31 14:30:00,389.85,390.63,388.91,389.88,15957.0,380.1024,380.8629,379.1859,380.1317,15957.0
2023-01-31 15:00:00,389.97,390.42,388.5,388.83,30210.0,380.2194,380.6582,378.7862,379.1079,30210.0
2023-01-31 15:30:00,388.84,392.82,388.54,392.58,120576.0,379.1177,382.9981,378.8252,382.7641,120576.0
2023-02-01 09:30:00,392.55,399.76,390.78,399.54,54714.0,382.7349,389.7646,381.0092,389.5501,54714.0
2023-02-01 10:00:00,399.35,401.2,397.86,400.97,36133.0,389.3649,391.1686,387.9121,390.9444,36133.0
2023-02-01 10:30:00,401.04,401.79,395.02,395.19,40462.0,391.0126,391.7439,385.1431,385.3089,40462.0
2023-02-01 11:00:00,395.0,398.23,394.63,397.98,24037.0,385.1236,388.2729,384.7629,388.0291,24037.0
2023-02-01 11:30:00,397.85,398.5,395.64,395.64,24780.0,387.9024,388.5361,385.7476,385.7476,24780.0
2023-02-01 12:00:00,395.75,396.74,394.44,395.72,18887.0,385.8549,386.8201,384.5776,385.8256,18887.0
2023-02-01 12:30:00,395.76,396.55,394.94,395.7,15630.0,385.8646,386.6349,385.0651,385.8061,15630.0
2023-02-01 13:00:00,395.84,396.53,395.42,396.53,16338.0,385.9426,386.6154,385.5331,386.6154,16338.0
2023-02-01 13:30:00,397.07,397.07,395.05,395.85,12385.0,387.1419,387.1419,385.1724,385.9524,12385.0
2023-02-01 14:00:00,395.7,398.45,394.28,396.43,66081.0,385.8061,388.4874,384.4216,386.5179,66081.0
2023-02-01 14:30:00,396.24,406.0,393.75,404.53,57653.0,386.3326,395.8486,383.9049,394.4154,57653.0
2023-02-01 15:00:00,405.19,411.5,404.84,411.49,67624.0,395.0589,401.2111,394.7176,401.2013,67624.0
2023-02-01 15:30:00,411.72,414.01,408.55,409.95,225102.0,401.4256,403.6583,398.3348,399.6998,225102.0
2023-02-02 09:30:00,413.37,416.94,411.84,411.84,89432.0,403.0343,406.5151,401.5426,401.5426,89432.0
2023-02-02 10:00:00,411.78,413.89,408.61,409.61,46237.0,401.4841,403.5413,398.3933,399.3683,46237.0
2023-02-02 10:30:00,409.69,414.11,409.48,410.19,64182.0,399.4463,403.7558,399.2416,399.9338,64182.0
2023-02-02 11:00:00,409.96,411.65,409.31,411.0,48264.0,399.7096,401.3573,399.0758,400.7236,48264.0
2023-02-02 11:30:00,410.8,411.04,409.63,410.23,23830.0,400.5286,400.7626,399.3878,399.9728,23830.0
2023-02-02 12:00:00,410.21,413.59,409.87,413.31,29311.0,399.9533,403.2488,399.6218,402.9758,29311.0
2023-02-02 12:30:00,413.1,413.53,412.17,413.22,17540.0,402.7711,403.1903,401.8643,402.8881,17540.0
2023-02-02 13:00:00,413.03,414.18,412.35,413.1,23590.0,402.7028,403.8241,402.0398,402.7711,23590.0
2023-02-02 13:30:00,413.3,415.24,412.64,415.09,15930.0,402.9661,404.8576,402.3226,404.7113,15930.0
2023-02-02 14:00:00,415.46,415.65,412.62,412.72,31583.0,405.0721,405.2573,402.3031,402.4006,31583.0
2023-02-02 14:30:00,412.58,412.58,409.98,410.49,19047.0,402.2641,402.2641,399.7291,400.2263,19047.0
2023-02-02 15:00:00,410.06,411.32,408.93,411.0,36674.0,399.8071,401.0356,398.7053,400.7236,36674.0
2023-02-02 15:30:00,411.1,414.48,410.21,414.01,166661.0,400.8211,404.1166,399.9533,403.6583,166661.0
2023-02-03 09:30:00,409.09,411.79,408.05,410.43,60148.0,398.8613,401.4938,397.8473,400.1678,60148.0
2023-02-03 10:00:00,409.92,415.17,408.81,413.94,30826.0,399.6706,404.7893,398.5883,403.5901,30826.0
2023-02-03 10:30:00,414.05,418.65,413.94,418.04,37117.0,403.6973,408.1823,403.5901,407.5876,37117.0
2023-02-03 11:00:00,418.27,421.34,417.7,421.34,73994.0,407.8118,410.805,407.2561,410.805,73994.0
2023-02-03 11:30:00,421.51,421.79,416.91,417.05,34889.0,410.9708,411.2438,406.4858,406.6223,34889.0
2023-02-03 12:00:00,417.26,417.85,416.85,417.17,10883.0,406.8271,407.4023,406.4273,406.7393,10883.0
2023-02-03 12:30:00,416.95,418.06,413.65,413.66,7242.0,406.5248,407.6071,403.3073,403.3171,7242.0
2023-02-03 13:00:00,413.8,413.8,411.63,412.25,19396.0,403.4536,403.4536,401.3378,401.9423,19396.0
2023-02-03 13:30:00,412.03,412.03,410.04,410.04,31864.0,401.7278,401.7278,399.7876,399.7876,31864.0
2023-02-03 14:00:00,410.05,410.71,408.52,409.32,17778.0,399.7973,400.4408,398.3056,399.0856,17778.0
2023-02-03 14:30:00,409.05,410.06,407.71,407.85,15723.0,398.8223,399.8071,397.5158,397.6523,15723.0
2023-02-03 15:00:00,407.91,408.23,406.23,407.1,23061.0,397.7108,398.0228,396.0729,396.9211,23061.0
2023-02-03 15:30:00,407.09,408.91,407.0,408.28,92092.0,396.9113,398.6858,396.8236,398.0716,92092.0
2023-02-06 09:30:00,403.77,407.04,402.07,407.0,38936.0,393.6744,396.8626,392.0169,396.8236,38936.0
2023-02-06 10:00:00,406.83,411.03,405.7,406.99,28985.0,396.6578,400.7528,395.5561,396.8138,28985.0
2023-02-06 10:30:00,406.56,411.24,405.93,410.64,17456.0,396.3946,400.9576,395.7804,400.3726,17456.0
2023-02-06 11:00:00,410.5,412.57,410.15,412.32,24635.0,400.2361,402.2543,399.8948,402.0106,24635.0
2023-02-06 11:30:00,412.35,413.17,409.37,409.87,14580.0,402.0398,402.8393,399.1343,399.6218,14580.0
2023-02-06 12:00:00,409.46,409.5,408.06,409.17,10536.0,399.2221,399.2611,397.8571,398.9393,10536.0
2023-02-06 12:30:00,409.27,410.24,408.82,408.89,7048.0,399.0368,399.9826,398.5981,398.6663,7048.0
2023-02-06 13:00:00,408.55,408.88,407.62,407.69,8818.0,398.3348,398.6566,397.4281,397.4963,8818.0
2023-02-06 13:30:00,407.62,408.28,405.97,406.6,45158.0,397.4281,398.0716,395.8194,396.4336,45158.0
2023-02-06 14:00:00,406.65,407.66,405.97,406.6,9729.0,396.4824,397.4671,395.8194,396.4336,9729.0
2023-02-06 14:30:00,406.37,406.37,405.05,406.36,9840.0,396.2094,396.2094,394.9224,396.1996,9840.0
2023-02-06 15:00:00,406.48,406.7,403.49,403.49,35980.0,396.3166,396.5311,393.4014,393.4014,35980.0
2023-02-06 15:30:00,403.5,406.69,403.01,405.69,87690.0,393.4111,396.5214,392.9334,395.5464,87690.0
2023-02-07 09:30:00,406.93,408.03,404.69,405.13,31788.0,396.7553,397.8278,394.5714,395.0004,31788.0
2023-02-07 10:00:00,405.67,406.02,403.34,403.54,24914.0,395.5269,395.8681,393.2551,393.4501,24914.0
2023-02-07 10:30:00,403.5,405.36,403.12,404.31,24869.0,393.4111,395.2246,393.0406,394.2009,24869.0
2023-02-07 11:00:00,404.57,407.38,404.57,406.56,33424.0,394.4544,397.1941,394.4544,396.3946,33424.0
2023-02-07 11:30:00,406.57,407.75,405.8,406.78,17659.0,396.4044,397.5548,395.6536,396.6091,17659.0
2023-02-07 12:00:00,406.68,407.95,406.47,407.08,16785.0,396.5116,397.7498,396.3069,396.9016,16785.0
2023-02-07 12:30:00,406.93,416.12,406.84,414.59,51111.0,396.7553,405.7156,396.6676,404.2238,51111.0
2023-02-07 13:00:00,415.04,415.29,407.96,407.96,45803.0,404.6626,404.9063,397.7596,397.7596,45803.0
2023-02-07 13:30:00,407.7,407.9,404.22,407.9,30159.0,397.5061,397.7011,394.1131,397.7011,30159.0
2023-02-07 14:00:00,407.51,411.99,407.5,411.44,43476.0,397.3208,401.6888,397.3111,401.1526,43476.0
2023-02-07 14:30:00,411.26,413.08,411.06,412.23,30887.0,400.9771,402.7516,400.7821,401.9228,30887.0
2023-02-07 15:00:00,412.49,415.75,411.54,415.46,61705.0,402.1763,405.3548,401.2501,405.0721,61705.0
2023-02-07 15:30:00,415.33,418.52,414.41,416.87,219254.0,404.9453,408.0556,404.0483,406.4468,219254.0
2023-02-08 09:30:00,413.65,415.72,411.7,413.58,27980.0,403.3073,405.3256,401.4061,403.2391,27980.0
2023-02-08 10:00:00,412.0,414.62,411.85,413.07,27774.0,401.6986,404.2531,401.5523,402.7418,27774.0
2023-02-08 10:30:00,412.88,412.88,410.0,410.59,15634.0,402.5566,402.5566,399.7486,400.3238,15634.0
2023-02-08 11:00:00,410.15,411.25,408.48,409.6,15624.0,399.8948,400.9673,398.2666,399.3586,15624.0
2023-02-08 11:30:00,409.41,411.29,407.66,410.88,16909.0,399.1733,401.0063,397.4671,400.6066,16909.0
2023-02-08 12:00:00,410.67,411.08,409.33,409.81,8375.0,400.4018,400.8016,399.0953,399.5633,8375.0
2023-02-08 12:30:00,410.02,410.16,408.42,409.31,20909.0,399.7681,399.9046,398.2081,399.0758,20909.0
2023-02-08 13:00:00,409.35,410.25,408.21,408.29,8450.0,399.1148,399.9923,398.0033,398.0813,8450.0
2023-02-08 13:30:00,408.39,408.6,406.89,407.37,10559.0,398.1788,398.3836,396.7163,397.1843,10559.0
2023-02-08 14:00:00,407.29,408.78,406.55,407.55,11619.0,397.1063,398.5591,396.3849,397.3598,11619.0
2023-02-08 14:30:00,407.49,407.84,405.65,406.77,21257.0,397.3013,397.6426,395.5074,396.5994,21257.0
2023-02-08 15:00:00,406.67,406.85,403.65,405.55,60917.0,396.5019,396.6773,393.5574,395.4099,60917.0
2023-02-08 15:30:00,405.27,407.28,404.23,404.53,107073.0,395.1369,397.0966,394.1229,394.4154,107073.0
2023-02-09 09:30:00,411.9,413.18,408.63,412.15,102666.0,401.6011,402.8491,398.4128,401.8448,102666.0
2023-02-09 10:00:00,412.05,414.24,410.34,411.67,55246.0,401.7473,403.8826,400.0801,401.3768,55246.0
2023-02-09 10:30:00,410.87,412.43,410.25,410.98,32248.0,400.5968,402.1178,399.9923,400.7041,32248.0
2023-02-09 11:00:00,410.96,411.19,409.12,410.31,28548.0,400.6846,400.9088,398.8906,400.0508,28548.0
2023-02-09 11:30:00,410.08,410.08,408.0,409.04,23981.0,399.8266,399.8266,397.7986,398.8126,23981.0
2023-02-09 12:00:00,409.4,411.79,409.14,409.67,27914.0,399.1636,401.4938,398.9101,399.4268,27914.0
2023-02-09 12:30:00,410.04,410.04,406.01,408.08,29251.0,399.7876,399.7876,395.8584,397.8766,29251.0
2023-02-09 13:00:00,407.94,408.19,406.3,407.63,18112.0,397.7401,397.9838,396.1411,397.4378,18112.0
2023-02-09 13:30:00,407.35,408.27,405.32,405.92,26337.0,397.1648,398.0618,395.1856,395.7706,26337.0
2023-02-09 14:00:00,405.69,406.97,404.1,404.1,38812.0,395.5464,396.7943,393.9961,393.9961,38812.0
2023-02-09 14:30:00,404.09,404.9,402.61,404.89,27163.0,393.9864,394.7761,392.5434,394.7664,27163.0
2023-02-09 15:00:00,404.82,404.82,401.12,401.58,52963.0,394.6981,394.6981,391.0906,391.5391,52963.0
2023-02-09 15:30:00,401.55,405.5,399.83,403.45,166385.0,391.5099,395.3611,389.8329,393.3624,166385.0
2023-02-10 09:30:00,398.96,400.67,394.22,395.88,53283.0,390.2626,391.9354,385.626,387.2498,53283.0
2023-02-10 10:00:00,395.7,397.14,392.58,396.23,30158.0,387.0737,388.4823,384.0217,387.5921,30158.0
2023-02-10 10:30:00,396.21,397.26,393.45,394.27,25684.0,387.5726,388.5997,384.8727,385.6749,25684.0
2023-02-10 11:00:00,394.49,395.21,393.33,393.53,32145.0,385.8901,386.5944,384.7554,384.951,32145.0
2023-02-10 11:30:00,393.55,393.74,392.08,393.02,29957.0,384.9706,385.1564,383.5326,384.4521,29957.0
2023-02-10 12:00:00,392.88,393.21,390.88,391.15,30347.0,384.3152,384.638,382.3588,382.6229,30347.0
2023-02-10 12:30:00,391.44,393.34,391.43,392.91,26318.0,382.9066,384.7651,382.8968,384.3445,26318.0
2023-02-10 13:00:00,392.95,394.93,392.48,393.8,47156.0,384.3836,386.3205,383.9239,385.2151,47156.0
2023-02-10 13:30:00,393.65,393.94,392.1,392.1,21803.0,385.0684,385.3521,383.5522,383.5522,21803.0
2023-02-10 14:00:00,392.24,392.69,391.42,391.73,14927.0,383.6891,384.1293,382.887,383.1902,14927.0
2023-02-10 14:30:00,391.81,392.82,391.4,392.63,12203.0,383.2685,384.2565,382.8674,384.0706,12203.0
2023-02-10 15:00:00,392.79,395.09,392.79,393.98,23968.0,384.2271,386.477,384.2271,385.3912,23968.0
2023-02-10 15:30:00,394.21,396.11,393.98,395.68,79427.0,385.6162,387.4748,385.3912,387.0541,79427.0
2023-02-13 09:30:00,396.22,397.27,393.44,396.71,68699.0,387.5824,388.6095,384.863,388.0617,68699.0
2023-02-13 10:00:00,396.51,398.28,394.99,397.94,31680.0,387.866,389.5975,386.3792,389.2649,31680.0
2023-02-13 10:30:00,398.29,401.17,397.55,400.74,134922.0,389.6072,392.4245,388.8834,392.0038,134922.0
2023-02-13 11:00:00,400.7,402.7,400.7,402.29,61277.0,391.9647,393.9211,391.9647,393.52,61277.0
2023-02-13 11:30:00,402.35,404.28,401.03,402.44,59406.0,393.5787,395.4667,392.2875,393.6668,59406.0
2023-02-13 12:00:00,402.59,404.07,402.41,403.56,29292.0,393.8135,395.2612,393.6374,394.7623,29292.0
2023-02-13 12:30:00,403.85,403.85,402.49,402.73,20512.0,395.046,395.046,393.7157,393.9504,20512.0
2023-02-13 13:00:00,402.73,403.65,401.47,403.41,21040.0,393.9504,394.8504,392.7179,394.6156,21040.0
2023-02-13 13:30:00,403.71,404.04,403.31,403.71,10408.0,394.9091,395.2319,394.5178,394.9091,10408.0
2023-02-13 14:00:00,403.7,404.02,402.7,402.82,31118.0,394.8993,395.2123,393.9211,394.0385,31118.0
2023-02-13 14:30:00,402.69,403.24,401.88,403.24,24177.0,393.9113,394.4493,393.119,394.4493,24177.0
2023-02-13 15:00:00,403.21,404.21,401.9,403.25,48732.0,394.42,395.3982,393.1385,394.4591,48732.0
2023-02-13 15:30:00,403.4,403.86,401.98,402.69,121870.0,394.6058,395.0558,393.2168,393.9113,121870.0
2023-02-14 09:30:00,397.61,403.93,396.29,403.52,49473.0,388.9421,395.1243,387.6508,394.7232,49473.0
2023-02-14 10:00:00,403.98,408.0,402.34,403.06,55576.0,395.1732,399.1056,393.5689,394.2732,55576.0
2023-02-14 10:30:00,403.02,403.64,396.78,399.4,46253.0,394.2341,394.8406,388.1302,390.693,46253.0
2023-02-14 11:00:00,399.35,402.66,398.58,398.58,64389.0,390.6441,393.882,389.8909,389.8909,64389.0
2023-02-14 11:30:00,398.36,399.64,397.24,399.53,17517.0,389.6757,390.9278,388.5801,390.8202,17517.0
2023-02-14 12:00:00,399.27,400.39,399.27,399.4,12620.0,390.5659,391.6615,390.5659,390.693,12620.0
2023-02-14 12:30:00,399.2,400.69,398.9,400.43,34572.0,390.4974,391.9549,390.2039,391.7006,34572.0
2023-02-14 13:00:00,400.88,403.36,400.81,402.26,39085.0,392.1408,394.5667,392.0723,393.4907,39085.0
2023-02-14 13:30:00,402.25,403.54,402.19,402.79,10272.0,393.4809,394.7428,393.4222,394.0091,10272.0
2023-02-14 14:00:00,402.51,404.21,401.31,404.05,34252.0,393.7352,395.3982,392.5614,395.2417,34252.0
2023-02-14 14:30:00,404.11,405.67,403.5,403.65,56348.0,395.3004,396.8264,394.7037,394.8504,56348.0
2023-02-14 15:00:00,403.69,404.31,401.98,402.49,68802.0,394.8895,395.496,393.2168,393.7157,68802.0
2023-02-14 15:30:00,402.49,404.37,401.69,402.44,142319.0,393.7157,395.5547,392.9331,393.6668,142319.0
2023-02-15 09:30:00,398.62,401.57,397.43,398.61,33358.0,389.93,392.8157,388.766,389.9203,33358.0
2023-02-15 10:00:00,398.69,399.2,393.23,395.3,113851.0,389.9985,390.4974,384.6575,386.6824,113851.0
2023-02-15 10:30:00,395.29,396.33,393.21,394.42,35376.0,386.6726,387.69,384.638,385.8216,35376.0
2023-02-15 11:00:00,394.1,396.27,394.08,395.6,46664.0,385.5086,387.6313,385.489,386.9759,46664.0
2023-02-15 11:30:00,395.44,397.17,395.0,396.83,36222.0,386.8194,388.5117,386.389,388.1791,36222.0
2023-02-15 12:00:00,396.88,397.01,395.32,395.35,10140.0,388.228,388.3551,386.702,386.7313,10140.0
2023-02-15 12:30:00,395.5,398.41,395.33,398.18,10950.0,386.8781,389.7246,386.7118,389.4996,10950.0
2023-02-15 13:00:00,398.37,399.87,397.57,399.72,12124.0,389.6855,391.1528,388.9029,391.0061,12124.0
2023-02-15 13:30:00,399.85,402.0,399.32,401.56,29718.0,391.1332,393.2364,390.6148,392.8059,29718.0
2023-02-15 14:00:00,401.49,403.21,401.49,402.95,11284.0,392.7375,394.42,392.7375,394.1656,11284.0
2023-02-15 14:30:00,403.36,404.17,402.75,402.9,17630.0,394.5667,395.3591,393.97,394.1167,17630.0
2023-02-15 15:00:00,403.29,403.35,401.44,401.94,16819.0,394.4982,394.5569,392.6886,393.1777,16819.0
2023-02-15 15:30:00,402.13,404.87,401.63,404.68,77458.0,393.3635,396.0438,392.8744,395.8579,77458.0
2023-02-16 09:30:00,397.28,400.3,395.86,396.13,151707.0,388.6193,391.5734,387.2302,387.4943,151707.0
2023-02-16 10:00:00,395.8,395.89,393.18,395.8,27894.0,387.1715,387.2596,384.6086,387.1715,27894.0
2023-02-16 10:30:00,396.0,396.58,395.36,396.08,44884.0,387.3672,387.9345,386.7411,387.4454,44884.0
2023-02-16 11:00:00,396.03,396.5,393.86,395.12,46450.0,387.3965,387.8563,385.2738,386.5063,46450.0
2023-02-16 11:30:00,395.2,396.6,395.08,395.27,35060.0,386.5846,387.9541,386.4672,386.6531,35060.0
2023-02-16 12:00:00,395.32,395.52,393.76,395.52,11140.0,386.702,386.8976,385.176,386.8976,11140.0
2023-02-16 12:30:00,395.44,396.36,394.79,394.79,14419.0,386.8194,387.7193,386.1835,386.1835,14419.0
2023-02-16 13:00:00,394.94,395.5,393.23,394.06,18358.0,386.3303,386.8781,384.6575,385.4694,18358.0
2023-02-16 13:30:00,394.26,396.08,394.0,396.02,26189.0,385.6651,387.4454,385.4108,387.3867,26189.0
2023-02-16 14:00:00,396.06,396.16,394.75,395.62,24648.0,387.4258,387.5237,386.1444,386.9954,24648.0
2023-02-16 14:30:00,395.78,396.82,395.21,395.74,23235.0,387.152,388.1693,386.5944,387.1128,23235.0
2023-02-16 15:00:00,395.57,395.74,392.02,392.11,30614.0,386.9465,387.1128,383.4739,383.562,30614.0
2023-02-16 15:30:00,392.02,394.54,390.75,392.92,206247.0,383.4739,385.939,382.2316,384.3543,206247.0
2023-02-17 09:30:00,392.83,395.1,387.41,390.28,67751.0,384.2663,386.4868,378.9644,381.7719,67751.0
2023-02-17 10:00:00,390.24,391.37,389.2,389.52,25342.0,381.7327,382.8381,380.7154,381.0284,25342.0
2023-02-17 10:30:00,389.72,391.45,386.62,386.62,26948.0,381.2241,382.9163,378.1916,378.1916,26948.0
2023-02-17 11:00:00,386.44,387.75,385.24,385.54,23713.0,378.0156,379.297,376.8417,377.1352,23713.0
2023-02-17 11:30:00,385.39,386.33,384.45,384.5,19090.0,376.9885,377.908,376.0689,376.1179,19090.0
2023-02-17 12:00:00,384.46,387.21,384.46,385.74,17678.0,376.0787,378.7688,376.0787,377.3308,17678.0
2023-02-17 12:30:00,385.59,385.94,384.01,384.82,12841.0,377.1841,377.5265,375.6385,376.4309,12841.0
2023-02-17 13:00:00,385.0,386.21,384.24,384.94,13869.0,376.607,377.7906,375.8635,376.5483,13869.0
2023-02-17 13:30:00,384.83,386.61,384.63,386.02,25547.0,376.4407,378.1819,376.245,377.6047,25547.0
2023-02-17 14:00:00,386.27,388.05,385.81,387.52,26296.0,377.8493,379.5905,377.3993,379.072,26296.0
2023-02-17 14:30:00,387.85,389.62,387.59,389.22,28172.0,379.3948,381.1262,379.1405,380.735,28172.0
2023-02-17 15:00:00,389.59,390.04,388.13,388.29,34240.0,381.0969,381.5371,379.6687,379.8252,34240.0
2023-02-17 15:30:00,388.22,389.59,387.65,387.92,84204.0,379.7568,381.0969,379.1992,379.4633,84204.0
2023-02-21 09:30:00,383.86,387.71,382.8,386.32,45782.0,375.4918,379.2579,374.4549,377.8982,45782.0
2023-02-21 10:00:00,385.74,386.94,383.41,384.13,29608.0,377.3308,378.5047,375.0516,375.7559,29608.0
2023-02-21 10:30:00,383.68,385.09,383.42,384.58,23434.0,375.3157,376.695,375.0614,376.1961,23434.0
2023-02-21 11:00:00,384.57,384.88,382.67,383.47,16028.0,376.1863,376.4896,374.3278,375.1103,16028.0
2023-02-21 11:30:00,383.57,384.16,381.78,382.03,16882.0,375.2081,375.7853,373.4572,373.7017,16882.0
2023-02-21 12:00:00,381.99,383.0,381.7,382.01,12542.0,373.6626,374.6506,373.3789,373.6821,12542.0
2023-02-21 12:30:00,382.07,383.76,381.91,383.64,16087.0,373.7408,375.394,373.5843,375.2766,16087.0
2023-02-21 13:00:00,383.63,383.64,381.88,382.21,16322.0,375.2668,375.2766,373.555,373.8778,16322.0
2023-02-21 13:30:00,382.18,383.47,381.8,381.8,22785.0,373.8484,375.1103,373.4767,373.4767,22785.0
2023-02-21 14:00:00,381.97,382.18,380.27,381.42,19767.0,373.643,373.8484,371.9801,373.105,19767.0
2023-02-21 14:30:00,381.33,382.1,380.92,381.03,18425.0,373.017,373.7702,372.6159,372.7235,18425.0
2023-02-21 15:00:00,381.16,381.59,378.73,378.98,37396.0,372.8507,373.2713,370.4736,370.7182,37396.0
2023-02-21 15:30:00,379.08,379.73,378.1,378.34,102808.0,370.816,371.4518,369.8574,370.0921,102808.0
2023-02-22 09:30:00,380.47,380.6,378.24,378.91,42418.0,372.1757,372.3029,369.9943,370.6497,42418.0
2023-02-22 10:00:00,378.83,378.83,374.78,375.38,60735.0,370.5715,370.5715,366.6098,367.1967,60735.0
2023-02-22 10:30:00,375.14,378.44,373.85,378.1,60995.0,366.9619,370.19,365.7,369.8574,60995.0
2023-02-22 11:00:00,378.1,379.36,377.42,378.58,16525.0,369.8574,371.0899,369.1922,370.3269,16525.0
2023-02-22 11:30:00,378.65,380.1,377.57,378.41,17046.0,370.3954,371.8138,369.3389,370.1606,17046.0
2023-02-22 12:00:00,378.21,379.51,377.29,378.97,12186.0,369.965,371.2366,369.065,370.7084,12186.0
2023-02-22 12:30:00,379.11,379.83,378.9,379.46,13834.0,370.8454,371.5497,370.6399,371.1877,13834.0
2023-02-22 13:00:00,379.36,381.1,379.2,381.0,18889.0,371.0899,372.792,370.9334,372.6942,18889.0
2023-02-22 13:30:00,380.92,381.06,380.15,381.0,8647.0,372.6159,372.7529,371.8627,372.6942,8647.0
2023-02-22 14:00:00,380.4,381.43,377.87,379.13,13165.0,372.1072,373.1148,369.6324,370.8649,13165.0
2023-02-22 14:30:00,379.18,379.23,376.65,376.65,21365.0,370.9138,370.9627,368.439,368.439,21365.0
2023-02-22 15:00:00,376.77,377.43,375.99,376.39,21570.0,368.5564,369.202,367.7934,368.1847,21570.0
2023-02-22 15:30:00,376.44,378.22,374.74,377.91,107076.0,368.2336,369.9748,366.5706,369.6715,107076.0
2023-02-23 09:30:00,386.18,386.56,382.34,383.51,36497.0,377.7612,378.133,374.0049,375.1494,36497.0
2023-02-23 10:00:00,383.5,384.58,381.89,384.43,42604.0,375.1397,376.1961,373.5648,376.0494,42604.0
2023-02-23 10:30:00,384.57,385.17,380.84,381.38,44979.0,376.1863,376.7733,372.5376,373.0659,44979.0
2023-02-23 11:00:00,381.71,382.92,381.08,381.35,24539.0,373.3887,374.5723,372.7724,373.0365,24539.0
2023-02-23 11:30:00,381.28,382.15,379.14,380.34,40913.0,372.9681,373.8191,370.8747,372.0485,40913.0
2023-02-23 12:00:00,380.34,383.69,380.17,383.44,39732.0,372.0485,375.3255,371.8823,375.081,39732.0
2023-02-23 12:30:00,383.28,384.07,382.65,383.24,39940.0,374.9245,375.6972,374.3082,374.8853,39940.0
2023-02-23 13:00:00,383.67,385.17,383.25,384.61,19692.0,375.306,376.7733,374.8951,376.2255,19692.0
2023-02-23 13:30:00,384.69,386.53,383.86,386.2,12510.0,376.3037,378.1036,375.4918,377.7808,12510.0
2023-02-23 14:00:00,385.8,387.86,385.79,387.65,11997.0,377.3895,379.4046,377.3797,379.1992,11997.0
2023-02-23 14:30:00,387.77,389.21,387.74,387.75,13395.0,379.3166,380.7252,379.2872,379.297,13395.0
2023-02-23 15:00:00,387.96,389.92,387.96,389.92,25614.0,379.5024,381.4197,379.5024,381.4197,25614.0
2023-02-23 15:30:00,389.79,390.54,387.98,388.43,109085.0,381.2925,382.0262,379.522,379.9622,109085.0
2023-02-24 09:30:00,382.21,384.3,379.61,380.82,35897.0,373.8778,375.9222,371.3345,372.5181,35897.0
2023-02-24 10:00:00,380.97,380.97,378.57,379.24,16963.0,372.6648,372.6648,370.3171,370.9725,16963.0
2023-02-24 10:30:00,379.47,380.02,378.36,378.57,16270.0,371.1975,371.7355,370.1117,370.3171,16270.0
2023-02-24 11:00:00,378.72,380.35,378.12,379.41,12527.0,370.4639,372.0583,369.8769,371.1388,12527.0
2023-02-24 11:30:00,379.19,382.37,378.79,380.41,14476.0,370.9236,374.0343,370.5323,372.117,14476.0
2023-02-24 12:00:00,380.73,380.98,378.0,378.8,9832.0,372.43,372.6746,369.7596,370.5421,9832.0
2023-02-24 12:30:00,379.01,379.2,377.9,378.61,10994.0,370.7475,370.9334,369.6617,370.3563,10994.0
2023-02-24 13:00:00,378.41,379.2,378.3,379.13,12498.0,370.1606,370.9334,370.053,370.8649,12498.0
2023-02-24 13:30:00,378.94,379.5,378.01,379.29,5729.0,370.6791,371.2269,369.7693,371.0214,5729.0
2023-02-24 14:00:00,379.56,379.7,378.27,378.68,8304.0,371.2856,371.4225,370.0237,370.4247,8304.0
2023-02-24 14:30:00,378.73,381.07,377.9,380.88,7276.0,370.4736,372.7626,369.6617,372.5768,7276.0
2023-02-24 15:00:00,380.7,381.35,379.2,379.27,14679.0,372.4007,373.0365,370.9334,371.0019,14679.0
2023-02-24 15:30:00,379.0,380.02,377.77,379.94,72678.0,370.7378,371.7355,369.5346,371.6573,72678.0
2023-02-27 09:30:00,387.29,387.29,381.0,381.98,24907.0,378.847,378.847,372.6942,373.6528,24907.0
2023-02-27 10:00:00,381.9,384.21,381.73,381.77,18601.0,373.5745,375.8342,373.4082,373.4474,18601.0
2023-02-27 10:30:00,381.69,381.87,379.4,380.24,22367.0,373.3691,373.5452,371.129,371.9507,22367.0
2023-02-27 11:00:00,380.59,381.89,380.41,381.13,10843.0,372.2931,373.5648,372.117,372.8213,10843.0
2023-02-27 11:30:00,381.05,382.17,380.12,381.99,8645.0,372.7431,373.8387,371.8333,373.6626,8645.0
2023-02-27 12:00:00,382.43,382.8,381.32,382.8,9200.0,374.093,374.4549,373.0072,374.4549,9200.0
2023-02-27 12:30:00,383.04,383.41,382.19,382.8,26920.0,374.6897,375.0516,373.8582,374.4549,26920.0
2023-02-27 13:00:00,382.83,383.02,382.31,382.81,10824.0,374.4843,374.6701,373.9756,374.4647,10824.0
2023-02-27 13:30:00,382.81,383.02,382.09,382.27,13143.0,374.4647,374.6701,373.7604,373.9365,13143.0
2023-02-27 14:00:00,382.29,383.62,382.11,382.59,10051.0,373.956,375.257,373.78,374.2495,10051.0
2023-02-27 14:30:00,382.56,382.7,380.17,380.85,11816.0,374.2202,374.3571,371.8823,372.5474,11816.0
2023-02-27 15:00:00,380.27,380.75,379.51,380.2,11922.0,371.9801,372.4496,371.2366,371.9116,11922.0
2023-02-27 15:30:00,380.24,380.87,378.58,379.11,76486.0,371.9507,372.567,370.3269,370.8454,76486.0
2023-02-28 09:30:00,378.21,382.24,375.85,379.63,48647.0,369.965,373.9071,367.6564,371.354,48647.0
2023-02-28 10:00:00,378.55,382.24,378.55,380.93,39692.0,370.2976,373.9071,370.2976,372.6257,39692.0
2023-02-28 10:30:00,380.93,381.31,379.1,380.81,19438.0,372.6257,372.9974,370.8356,372.5083,19438.0
2023-02-28 11:00:00,381.04,382.28,380.63,380.97,31932.0,372.7333,373.9463,372.3322,372.6648,31932.0
2023-02-28 11:30:00,381.0,381.36,379.46,380.5,29642.0,372.6942,373.0463,371.1877,372.2051,29642.0
2023-02-28 12:00:00,380.54,381.76,380.16,381.11,19766.0,372.2442,373.4376,371.8725,372.8018,19766.0
2023-02-28 12:30:00,381.23,382.45,381.01,382.34,8004.0,372.9191,374.1125,372.7039,374.0049,8004.0
2023-02-28 13:00:00,382.24,383.0,381.74,382.68,22082.0,373.9071,374.6506,373.418,374.3375,22082.0
2023-02-28 13:30:00,382.63,384.19,382.47,383.65,12163.0,374.2886,375.8146,374.1321,375.2864,12163.0
2023-02-28 14:00:00,383.78,384.41,383.12,383.4,20192.0,375.4136,376.0298,374.7679,375.0418,20192.0
2023-02-28 14:30:00,383.31,384.0,382.5,383.09,15383.0,374.9538,375.6288,374.1615,374.7386,15383.0
2023-02-28 15:00:00,383.2,384.25,381.9,382.1,45305.0,374.8462,375.8733,373.5745,373.7702,45305.0
2023-02-28 15:30:00,381.83,381.83,379.18,379.18,150066.0,373.5061,373.5061,370.9138,370.9138,150066.0
2023-03-01 09:30:00,373.82,383.4,373.1,381.9,35736.0,365.6707,375.0418,364.9664,373.5745,35736.0
2023-03-01 10:00:00,382.21,383.14,376.92,377.95,27628.0,373.8778,374.7875,368.7031,369.7106,27628.0
2023-03-01 10:30:00,377.61,380.12,376.59,379.82,12655.0,369.3781,371.8333,368.3803,371.5399,12655.0
2023-03-01 11:00:00,379.88,379.89,375.64,377.29,18089.0,371.5986,371.6084,367.451,369.065,18089.0
2023-03-01 11:30:00,377.33,380.05,376.93,379.84,14653.0,369.1042,371.7649,368.7129,371.5594,14653.0
2023-03-01 12:00:00,379.8,381.72,379.28,381.27,9174.0,371.5203,373.3985,371.0117,372.9583,9174.0
2023-03-01 12:30:00,380.92,381.42,380.3,381.06,7553.0,372.6159,373.105,372.0094,372.7529,7553.0
2023-03-01 13:00:00,380.92,380.92,378.92,379.18,8343.0,372.6159,372.6159,370.6595,370.9138,8343.0
2023-03-01 13:30:00,379.1,379.54,378.3,378.65,12579.0,370.8356,371.266,370.053,370.3954,12579.0
2023-03-01 14:00:00,378.5,379.09,377.86,378.39,19833.0,370.2487,370.8258,369.6226,370.1411,19833.0
2023-03-01 14:30:00,378.46,378.77,377.81,378.48,12525.0,370.2095,370.5128,369.5737,370.2291,12525.0
2023-03-01 15:00:00,378.6,379.36,378.25,379.13,22845.0,370.3465,371.0899,370.0041,370.8649,22845.0
2023-03-01 15:30:00,379.1,379.86,377.56,378.32,78794.0,370.8356,371.579,369.3292,370.0726,78794.0
2023-03-02 09:30:00,372.93,373.57,367.28,371.86,42613.0,364.8001,365.4261,359.2733,363.7534,42613.0
2023-03-02 10:00:00,372.09,373.36,369.72,371.09,19203.0,363.9784,365.2207,361.6601,363.0002,19203.0
2023-03-02 10:30:00,371.07,372.65,370.75,372.4,17165.0,362.9806,364.5262,362.6676,364.2816,17165.0
2023-03-02 11:00:00,372.88,373.57,371.19,371.44,21400.0,364.7512,365.4261,363.098,363.3426,21400.0
2023-03-02 11:30:00,371.38,371.5,369.99,371.0,18012.0,363.2839,363.4013,361.9242,362.9122,18012.0
2023-03-02 12:00:00,371.09,371.09,368.77,369.31,16878.0,363.0002,363.0002,360.7308,361.259,16878.0
2023-03-02 12:30:00,369.43,372.41,369.42,372.08,30506.0,361.3764,364.2914,361.3666,363.9686,30506.0
2023-03-02 13:00:00,372.0,372.87,370.93,370.94,22636.0,363.8904,364.7414,362.8437,362.8535,22636.0
2023-03-02 13:30:00,370.99,374.92,370.87,374.76,20332.0,362.9024,366.7467,362.785,366.5902,20332.0
2023-03-02 14:00:00,374.99,377.2,374.99,377.14,29476.0,366.8152,368.977,366.8152,368.9183,29476.0
2023-03-02 14:30:00,377.25,377.43,375.87,376.35,15117.0,369.0259,369.202,367.676,368.1455,15117.0
2023-03-02 15:00:00,376.54,379.02,375.9,378.99,30652.0,368.3314,370.7573,367.7053,370.728,30652.0
2023-03-02 15:30:00,379.14,381.27,377.29,378.39,112023.0,370.8747,372.9583,369.065,370.1411,112023.0
2023-03-03 09:30:00,379.43,379.43,375.78,377.03,16427.0,371.1584,371.1584,367.588,368.8107,16427.0
2023-03-03 10:00:00,376.81,377.09,374.78,376.4,16728.0,368.5955,368.8694,366.6098,368.1944,16728.0
2023-03-03 10:30:00,376.18,376.52,374.04,374.09,19008.0,367.9792,368.3118,365.8859,365.9348,19008.0
2023-03-03 11:00:00,374.35,376.69,374.26,375.7,12548.0,366.1891,368.4781,366.1011,367.5097,12548.0
2023-03-03 11:30:00,375.72,376.53,374.53,376.13,16651.0,367.5293,368.3216,366.3652,367.9303,16651.0
2023-03-03 12:00:00,376.16,377.5,376.15,377.05,22037.0,367.9597,369.2705,367.9499,368.8303,22037.0
2023-03-03 12:30:00,377.32,378.84,377.06,378.84,16599.0,369.0944,370.5812,368.8401,370.5812,16599.0
2023-03-03 13:00:00,378.92,379.54,378.62,379.44,8379.0,370.6595,371.266,370.366,371.1682,8379.0
2023-03-03 13:30:00,379.66,380.68,379.04,379.87,18342.0,371.3834,372.3811,370.7769,371.5888,18342.0
2023-03-03 14:00:00,379.88,380.9,379.53,380.8,5773.0,371.5986,372.5963,371.2562,372.4985,5773.0
2023-03-03 14:30:00,380.91,382.0,380.69,382.0,10219.0,372.6061,373.6724,372.3909,373.6724,10219.0
2023-03-03 15:00:00,382.1,383.3,381.87,382.83,24669.0,373.7702,374.944,373.5452,374.4843,24669.0
2023-03-03 15:30:00,382.85,383.0,381.14,381.45,99112.0,374.5038,374.6506,372.8311,373.1343,99112.0
2023-03-06 09:30:00,384.74,384.74,382.03,384.01,26209.0,376.3526,376.3526,373.7017,375.6385,26209.0
2023-03-06 10:00:00,383.95,385.6,382.31,383.74,21089.0,375.5798,377.1939,373.9756,375.3744,21089.0
2023-03-06 10:30:00,384.05,385.51,383.32,383.71,29165.0,375.6777,377.1058,374.9636,375.3451,29165.0
2023-03-06 11:00:00,383.78,385.01,383.39,383.39,17760.0,375.4136,376.6167,375.0321,375.0321,17760.0
2023-03-06 11:30:00,383.69,385.25,383.51,384.95,14385.0,375.3255,376.8515,375.1494,376.558,14385.0
2023-03-06 12:00:00,384.95,386.01,384.79,385.74,15500.0,376.558,377.5949,376.4015,377.3308,15500.0
2023-03-06 12:30:00,385.56,385.81,383.35,383.92,14447.0,377.1548,377.3993,374.9929,375.5505,14447.0
2023-03-06 13:00:00,383.64,384.05,383.0,383.04,9631.0,375.2766,375.6777,374.6506,374.6897,9631.0
2023-03-06 13:30:00,383.14,383.42,380.74,380.78,6064.0,374.7875,375.0614,372.4398,372.479,6064.0
2023-03-06 14:00:00,381.04,381.55,379.79,380.03,12529.0,372.7333,373.2322,371.5105,371.7453,12529.0
2023-03-06 14:30:00,380.05,380.95,379.5,380.23,13435.0,371.7649,372.6452,371.2269,371.9409,13435.0
2023-03-06 15:00:00,380.18,380.27,377.9,377.9,26217.0,371.892,371.9801,369.6617,369.6617,26217.0
2023-03-06 15:30:00,378.03,379.83,377.64,379.77,79908.0,369.7889,371.5497,369.4074,371.491,79908.0
2023-03-07 09:30:00,379.74,380.7,378.02,378.81,23982.0,371.4616,372.4007,369.7791,370.5519,23982.0
2023-03-07 10:00:00,378.32,378.44,373.08,373.96,19040.0,370.0726,370.19,364.9468,365.8076,19040.0
2023-03-07 10:30:00,373.91,376.55,373.91,374.18,21601.0,365.7587,368.3412,365.7587,366.0228,21601.0
2023-03-07 11:00:00,373.66,375.47,373.12,373.65,18807.0,365.5142,367.2847,364.9859,365.5044,18807.0
2023-03-07 11:30:00,373.51,375.58,373.37,375.29,12846.0,365.3674,367.3923,365.2305,367.1086,12846.0
2023-03-07 12:00:00,375.19,379.0,375.03,377.71,12475.0,367.0108,370.7378,366.8543,369.4759,12475.0
2023-03-07 12:30:00,377.45,378.06,376.72,377.13,6688.0,369.2215,369.8183,368.5075,368.9085,6688.0
2023-03-07 13:00:00,376.75,376.82,375.18,375.54,10807.0,368.5368,368.6053,367.001,367.3532,10807.0
2023-03-07 13:30:00,375.43,375.79,373.62,374.3,18705.0,367.2456,367.5977,365.475,366.1402,18705.0
2023-03-07 14:00:00,374.25,375.23,373.92,374.2,11816.0,366.0913,367.0499,365.7685,366.0424,11816.0
2023-03-07 14:30:00,374.15,374.36,372.36,373.13,18915.0,365.9935,366.1989,364.2425,364.9957,18915.0
2023-03-07 15:00:00,373.37,374.36,373.04,373.65,15108.0,365.2305,366.1989,364.9077,365.5044,15108.0
2023-03-07 15:30:00,373.49,375.88,373.47,375.47,96675.0,365.3479,367.6858,365.3283,367.2847,96675.0
2023-03-08 09:30:00,378.97,382.53,376.33,382.51,66766.0,370.7084,374.1908,368.126,374.1712,66766.0
2023-03-08 10:00:00,382.51,385.08,379.93,385.0,48392.0,374.1712,376.6852,371.6475,376.607,48392.0
2023-03-08 10:30:00,385.0,387.26,384.27,385.09,64632.0,376.607,378.8177,375.8929,376.695,64632.0
2023-03-08 11:00:00,384.97,385.86,384.29,384.85,20575.0,376.5776,377.4482,375.9124,376.4602,20575.0
2023-03-08 11:30:00,384.83,386.2,382.96,386.12,12528.0,376.4407,377.7808,374.6114,377.7025,12528.0
2023-03-08 12:00:00,386.11,386.13,384.11,384.11,8237.0,377.6928,377.7123,375.7364,375.7364,8237.0
2023-03-08 12:30:00,383.67,384.86,382.93,384.0,26240.0,375.306,376.47,374.5821,375.6288,26240.0
2023-03-08 13:00:00,384.19,384.39,382.96,383.61,10914.0,375.8146,376.0103,374.6114,375.2473,10914.0
2023-03-08 13:30:00,383.88,384.38,383.28,384.31,11232.0,375.5114,376.0005,374.9245,375.932,11232.0
2023-03-08 14:00:00,384.31,386.8,384.11,386.8,21223.0,375.932,378.3677,375.7364,378.3677,21223.0
2023-03-08 14:30:00,386.7,387.4,385.79,385.89,23110.0,378.2699,378.9546,377.3797,377.4776,23110.0
2023-03-08 15:00:00,385.97,386.91,385.6,386.73,24184.0,377.5558,378.4753,377.1939,378.2992,24184.0
2023-03-08 15:30:00,386.61,389.18,385.7,387.45,103382.0,378.1819,380.6958,377.2917,379.0035,103382.0
2023-03-09 09:30:00,386.97,392.76,384.79,392.75,28669.0,378.534,384.1978,376.4015,384.188,28669.0
2023-03-09 10:00:00,392.86,394.91,392.11,392.65,34590.0,384.2956,386.3009,383.562,384.0902,34590.0
2023-03-09 10:30:00,392.67,394.34,392.15,392.15,26865.0,384.1098,385.7433,383.6011,383.6011,26865.0
2023-03-09 11:00:00,392.09,392.7,391.34,391.42,31367.0,383.5424,384.1391,382.8087,382.887,31367.0
2023-03-09 11:30:00,391.56,391.99,390.63,390.65,13124.0,383.024,383.4446,382.1142,382.1338,13124.0
2023-03-09 12:00:00,390.24,390.3,387.91,390.08,10164.0,381.7327,381.7914,379.4535,381.5762,10164.0
2023-03-09 12:30:00,390.06,390.27,386.97,388.06,11087.0,381.5567,381.7621,378.534,379.6003,11087.0
2023-03-09 13:00:00,387.97,388.45,385.44,385.44,6439.0,379.5122,379.9817,377.0374,377.0374,6439.0
2023-03-09 13:30:00,385.53,385.57,382.47,383.24,14523.0,377.1254,377.1645,374.1321,374.8853,14523.0
2023-03-09 14:00:00,383.06,383.37,381.77,382.52,11423.0,374.7093,375.0125,373.4474,374.181,11423.0
2023-03-09 14:30:00,381.73,383.15,380.56,381.16,12221.0,373.4082,374.7973,372.2638,372.8507,12221.0
2023-03-09 15:00:00,381.22,381.46,377.77,378.62,29643.0,372.9094,373.1441,369.5346,370.366,29643.0
2023-03-09 15:30:00,377.82,379.71,377.58,378.35,101014.0,369.5835,371.4323,369.3487,370.1019,101014.0
2023-03-10 09:30:00,384.09,384.98,372.38,375.02,28196.0,375.7168,376.5874,364.2621,366.8445,28196.0
2023-03-10 10:00:00,374.81,378.01,373.71,374.61,17263.0,366.6391,369.7693,365.5631,366.4435,17263.0
2023-03-10 10:30:00,374.69,377.02,373.31,377.02,38674.0,366.5217,368.8009,365.1718,368.8009,38674.0
2023-03-10 11:00:00,377.12,378.0,375.0,377.38,49214.0,368.8987,369.7596,366.825,369.1531,49214.0
2023-03-10 11:30:00,377.58,379.5,373.9,373.9,26214.0,369.3487,371.2269,365.7489,365.7489,26214.0
2023-03-10 12:00:00,373.87,374.94,371.36,371.96,15385.0,365.7196,366.7663,363.2643,363.8512,15385.0
2023-03-10 12:30:00,372.13,374.15,370.51,370.56,14367.0,364.0175,365.9935,362.4328,362.4818,14367.0
2023-03-10 13:00:00,370.47,370.62,367.8,368.12,18703.0,362.3937,362.5404,359.7819,360.0949,18703.0
2023-03-10 13:30:00,368.0,368.19,365.4,366.21,28307.0,359.9776,360.1634,357.4342,358.2266,28307.0
2023-03-10 14:00:00,366.87,369.51,366.69,367.52,21495.0,358.8722,361.4546,358.6961,359.508,21495.0
2023-03-10 14:30:00,367.72,369.84,367.3,369.45,26147.0,359.7037,361.7774,359.2928,361.396,26147.0
2023-03-10 15:00:00,369.6,370.47,367.41,369.38,46165.0,361.5427,362.3937,359.4004,361.3275,46165.0
2023-03-10 15:30:00,369.31,369.31,363.63,367.51,184592.0,361.259,361.259,355.7028,359.4982,184592.0
2023-03-13 09:30:00,362.91,366.11,359.84,364.64,51345.0,354.9985,358.1288,351.9954,356.6908,51345.0
2023-03-13 10:00:00,364.12,365.29,361.26,361.27,24500.0,356.1821,357.3266,353.3845,353.3943,24500.0
2023-03-13 10:30:00,361.32,365.59,361.32,364.89,27483.0,353.4432,357.6201,353.4432,356.9354,27483.0
2023-03-13 11:00:00,364.42,369.69,364.11,369.33,20614.0,356.4756,361.6307,356.1724,361.2786,20614.0
2023-03-13 11:30:00,369.52,370.5,366.98,368.94,22181.0,361.4644,362.4231,358.9798,360.8971,22181.0
2023-03-13 12:00:00,369.59,370.51,367.15,368.01,23935.0,361.5329,362.4328,359.1461,359.9873,23935.0
2023-03-13 12:30:00,367.83,369.24,366.26,366.88,23578.0,359.8113,361.1905,358.2755,358.882,23578.0
2023-03-13 13:00:00,366.69,366.99,364.85,365.46,32109.0,358.6961,358.9896,356.8962,357.4929,32109.0
2023-03-13 13:30:00,365.57,367.15,364.59,366.6,53641.0,357.6005,359.1461,356.6419,358.6081,53641.0
2023-03-13 14:00:00,366.75,368.33,366.75,367.37,38610.0,358.7548,360.3004,358.7548,359.3613,38610.0
2023-03-13 14:30:00,367.68,368.48,366.48,367.71,15099.0,359.6645,360.4471,358.4907,359.6939,15099.0
2023-03-13 15:00:00,367.92,368.74,366.18,366.58,53751.0,359.8993,360.7014,358.1972,358.5885,53751.0
2023-03-13 15:30:00,366.78,367.97,364.62,364.74,138746.0,358.7842,359.9482,356.6712,356.7886,138746.0
2023-03-14 09:30:00,373.17,375.27,369.68,374.35,97794.0,365.0349,367.0891,361.6209,366.1891,97794.0
2023-03-14 10:00:00,374.05,375.63,372.62,375.53,70298.0,365.8957,367.4412,364.4968,367.3434,70298.0
2023-03-14 10:30:00,375.65,378.4,375.55,375.59,44837.0,367.4608,370.1508,367.363,367.4021,44837.0
2023-03-14 11:00:00,375.67,378.81,375.6,378.69,30229.0,367.4804,370.5519,367.4119,370.4345,30229.0
2023-03-14 11:30:00,378.53,380.17,377.8,379.67,51917.0,370.278,371.8823,369.5639,371.3932,51917.0
2023-03-14 12:00:00,379.53,379.99,376.83,377.07,18498.0,371.2562,371.7062,368.6151,368.8498,18498.0
2023-03-14 12:30:00,376.95,377.98,376.62,377.39,10012.0,368.7324,369.74,368.4096,369.1629,10012.0
2023-03-14 13:00:00,377.54,378.66,373.79,376.56,52003.0,369.3096,370.4052,365.6413,368.351,52003.0
2023-03-14 13:30:00,376.52,377.44,374.84,374.93,16583.0,368.3118,369.2118,366.6684,366.7565,16583.0
2023-03-14 14:00:00,375.15,376.85,372.88,376.55,20573.0,366.9717,368.6346,364.7512,368.3412,20573.0
2023-03-14 14:30:00,376.51,376.8,375.43,375.98,34703.0,368.302,368.5857,367.2456,367.7836,34703.0
2023-03-14 15:00:00,375.98,376.72,373.65,375.04,20427.0,367.7836,368.5075,365.5044,366.8641,20427.0
2023-03-14 15:30:00,374.87,379.2,374.52,379.17,191312.0,366.6978,370.9334,366.3554,370.9041,191312.0
2023-03-15 09:30:00,372.98,373.69,365.45,366.11,47655.0,364.849,365.5435,357.4832,358.1288,47655.0
2023-03-15 10:00:00,365.52,366.66,363.1,366.2,27934.0,357.5516,358.6668,355.1844,358.2168,27934.0
2023-03-15 10:30:00,365.98,366.22,363.79,365.79,31041.0,358.0016,358.2364,355.8593,357.8157,31041.0
2023-03-15 11:00:00,365.48,366.18,364.17,364.98,27152.0,357.5125,358.1972,356.2311,357.0234,27152.0
2023-03-15 11:30:00,364.89,366.93,364.4,364.4,13660.0,356.9354,358.9309,356.456,356.456,13660.0
2023-03-15 12:00:00,364.68,365.22,361.45,362.87,17995.0,356.7299,357.2582,353.5704,354.9594,17995.0
2023-03-15 12:30:00,362.9,364.26,362.43,363.16,16025.0,354.9887,356.3191,354.529,355.2431,16025.0
2023-03-15 13:00:00,363.09,365.47,363.05,364.71,13391.0,355.1746,357.5027,355.1355,356.7593,13391.0
2023-03-15 13:30:00,364.74,365.13,362.66,364.31,15844.0,356.7886,357.1701,354.754,356.368,15844.0
2023-03-15 14:00:00,364.53,367.57,362.51,366.96,38571.0,356.5832,359.5569,354.6072,358.9602,38571.0
2023-03-15 14:30:00,367.19,369.67,366.97,369.21,16033.0,359.1852,361.6112,358.97,361.1612,16033.0
2023-03-15 15:00:00,369.41,371.03,369.05,370.71,23825.0,361.3568,362.9415,361.0047,362.6285,23825.0
2023-03-15 15:30:00,370.39,370.81,366.94,370.69,94907.0,362.3155,362.7263,358.9407,362.6089,94907.0
2023-03-16 09:30:00,367.72,371.51,365.0,371.51,31376.0,359.7037,363.411,357.043,363.411,31376.0
2023-03-16 10:00:00,372.01,372.46,369.3,370.91,20582.0,363.9001,364.3403,361.2492,362.8241,20582.0
2023-03-16 10:30:00,370.93,376.72,370.49,375.62,21401.0,362.8437,368.5075,362.4133,367.4314,21401.0
2023-03-16 11:00:00,375.56,377.1,375.02,377.1,38259.0,367.3728,368.8792,366.8445,368.8792,38259.0
2023-03-16 11:30:00,376.96,380.19,376.06,379.58,16654.0,368.7422,371.9018,367.8619,371.3051,16654.0
2023-03-16 12:00:00,380.0,380.0,377.04,377.31,18936.0,371.716,371.716,368.8205,369.0846,18936.0
2023-03-16 12:30:00,377.2,380.0,376.72,379.67,14747.0,368.977,371.716,368.5075,371.3932,14747.0
2023-03-16 13:00:00,379.92,380.94,379.51,379.74,18452.0,371.6377,372.6355,371.2366,371.4616,18452.0
2023-03-16 13:30:00,379.92,382.55,378.78,382.21,119487.0,371.6377,374.2104,370.5226,373.8778,119487.0
2023-03-16 14:00:00,381.56,383.67,381.36,383.29,39383.0,373.242,375.306,373.0463,374.9342,39383.0
2023-03-16 14:30:00,383.14,384.92,381.97,384.49,18415.0,374.7875,376.5287,373.643,376.1081,18415.0
2023-03-16 15:00:00,384.33,389.26,384.14,388.98,42331.0,375.9516,380.7741,375.7657,380.5002,42331.0
2023-03-16 15:30:00,388.88,390.48,387.08,389.92,166760.0,380.4024,381.9675,378.6416,381.4197,166760.0
2023-03-17 09:30:00,389.9,391.13,386.39,388.16,171064.0,381.4001,382.6033,377.9667,379.6981,171064.0
2023-03-17 10:00:00,388.82,391.72,385.48,386.79,30476.0,380.3437,383.1805,377.0765,378.3579,30476.0
2023-03-17 10:30:00,386.94,386.94,382.77,384.04,22240.0,378.5047,378.5047,374.4256,375.6679,22240.0
2023-03-17 11:00:00,383.9,385.63,382.84,384.46,22682.0,375.5309,377.2232,374.494,376.0787,22682.0
2023-03-17 11:30:00,384.46,385.43,383.01,384.95,33375.0,376.0787,377.0276,374.6603,376.558,33375.0
2023-03-17 12:00:00,385.44,387.19,384.44,387.19,38569.0,377.0374,378.7492,376.0592,378.7492,38569.0
2023-03-17 12:30:00,387.37,388.84,386.61,387.75,44873.0,378.9253,380.3632,378.1819,379.297,44873.0
2023-03-17 13:00:00,387.83,390.19,387.75,389.26,22677.0,379.3753,381.6838,379.297,380.7741,22677.0
2023-03-17 13:30:00,389.04,389.6,387.83,388.85,23382.0,380.5589,381.1067,379.3753,380.373,23382.0
2023-03-17 14:00:00,388.95,389.76,386.22,386.22,27962.0,380.4708,381.2632,377.8004,377.8004,27962.0
2023-03-17 14:30:00,386.12,386.76,384.62,385.92,21476.0,377.7025,378.3286,376.2352,377.5069,21476.0
2023-03-17 15:00:00,386.22,386.89,385.32,386.46,36294.0,377.8004,378.4558,376.92,378.0351,36294.0
2023-03-17 15:30:00,386.53,388.09,384.71,387.86,169942.0,378.1036,379.6296,376.3233,379.4046,169942.0
2023-03-20 09:30:00,389.7,390.62,384.54,387.02,46538.0,381.2045,382.1044,376.157,378.5829,46538.0
2023-03-20 10:00:00,387.05,387.97,384.23,386.27,30096.0,378.6123,379.5122,375.8537,377.8493,30096.0
2023-03-20 10:30:00,386.45,386.87,384.35,386.87,20153.0,378.0253,378.4362,375.9711,378.4362,20153.0
2023-03-20 11:00:00,386.75,388.0,386.4,387.99,19238.0,378.3188,379.5416,377.9764,379.5318,19238.0
2023-03-20 11:30:00,388.18,388.89,386.0,386.06,15040.0,379.7176,380.4122,377.5852,377.6439,15040.0
2023-03-20 12:00:00,386.12,386.95,384.61,386.95,19817.0,377.7025,378.5144,376.2255,378.5144,19817.0
2023-03-20 12:30:00,386.96,388.09,386.31,387.56,20817.0,378.5242,379.6296,377.8884,379.1112,20817.0
2023-03-20 13:00:00,387.67,388.41,387.17,387.3,14260.0,379.2188,379.9426,378.7297,378.8568,14260.0
2023-03-20 13:30:00,387.41,390.79,387.3,390.53,22100.0,378.9644,382.2707,378.8568,382.0164,22100.0
2023-03-20 14:00:00,390.53,390.59,389.0,390.36,13251.0,382.0164,382.0751,380.5198,381.8501,13251.0
2023-03-20 14:30:00,389.96,390.31,387.95,389.08,9932.0,381.4588,381.8012,379.4926,380.598,9932.0
2023-03-20 15:00:00,388.97,390.14,388.97,389.65,9005.0,380.4904,381.6349,380.4904,381.1556,9005.0
2023-03-20 15:30:00,389.36,391.45,389.22,389.98,67359.0,380.8719,382.9163,380.735,381.4784,67359.0
2023-03-21 09:30:00,392.75,395.21,392.75,394.79,31586.0,384.188,386.5944,384.188,386.1835,31586.0
2023-03-21 10:00:00,395.22,396.61,390.04,390.6,21469.0,386.6042,387.9639,381.5371,382.0849,21469.0
2023-03-21 10:30:00,390.58,390.95,385.6,386.68,13213.0,382.0653,382.4272,377.1939,378.2503,13213.0
2023-03-21 11:00:00,386.48,388.25,385.75,386.03,20747.0,378.0547,379.7861,377.3406,377.6145,20747.0
2023-03-21 11:30:00,386.09,386.5,381.0,381.4,23374.0,377.6732,378.0743,372.6942,373.0854,23374.0
2023-03-21 12:00:00,380.99,382.97,380.36,382.19,19154.0,372.6844,374.6212,372.0681,373.8582,19154.0
2023-03-21 12:30:00,382.33,383.07,381.62,382.79,17312.0,373.9952,374.719,373.3006,374.4451,17312.0
2023-03-21 13:00:00,382.58,384.1,382.04,383.95,17588.0,374.2397,375.7266,373.7115,375.5798,17588.0
2023-03-21 13:30:00,384.05,384.51,381.86,381.99,19191.0,375.6777,376.1276,373.5354,373.6626,19191.0
2023-03-21 14:00:00,382.03,383.27,381.83,383.27,11739.0,373.7017,374.9147,373.5061,374.9147,11739.0
2023-03-21 14:30:00,383.4,385.47,383.33,384.95,16368.0,375.0418,377.0667,374.9734,376.558,16368.0
2023-03-21 15:00:00,384.71,385.9,384.17,385.78,18006.0,376.3233,377.4873,375.7951,377.37,18006.0
2023-03-21 15:30:00,385.92,387.11,384.57,385.06,54312.0,377.5069,378.671,376.1863,376.6657,54312.0
2023-03-22 09:30:00,382.22,387.61,382.2,387.58,27053.0,373.8876,379.1601,373.868,379.1307,27053.0
2023-03-22 10:00:00,387.51,388.6,386.41,388.55,16511.0,379.0622,380.1285,377.9862,380.0796,16511.0
2023-03-22 10:30:00,388.9,389.18,387.38,388.19,16291.0,380.4219,380.6958,378.9351,379.7274,16291.0
2023-03-22 11:00:00,388.26,388.64,387.17,388.32,4009.0,379.7959,380.1676,378.7297,379.8546,4009.0
2023-03-22 11:30:00,388.67,389.23,388.31,389.04,4859.0,380.197,380.7447,379.8448,380.5589,4859.0
2023-03-22 12:00:00,388.67,388.67,386.87,387.23,12870.0,380.197,380.197,378.4362,378.7883,12870.0
2023-03-22 12:30:00,387.09,388.18,387.09,387.75,6290.0,378.6514,379.7176,378.6514,379.297,6290.0
2023-03-22 13:00:00,387.63,389.13,387.08,388.98,11576.0,379.1796,380.6469,378.6416,380.5002,11576.0
2023-03-22 13:30:00,389.2,389.72,388.72,389.5,11783.0,380.7154,381.2241,380.2459,381.0089,11783.0
2023-03-22 14:00:00,389.43,393.59,389.15,393.4,30045.0,380.9404,385.0097,380.6665,384.8238,30045.0
2023-03-22 14:30:00,393.43,397.4,389.28,391.55,44774.0,384.8532,388.7366,380.7937,383.0142,44774.0
2023-03-22 15:00:00,391.9,392.87,386.74,391.77,34506.0,383.3565,384.3054,378.309,383.2294,34506.0
2023-03-22 15:30:00,391.88,391.88,381.3,381.33,95080.0,383.337,383.337,372.9876,373.017,95080.0
2023-03-23 09:30:00,388.09,390.45,386.73,390.13,28807.0,379.6296,381.9381,378.2992,381.6251,28807.0
2023-03-23 10:00:00,390.74,393.39,390.57,392.23,16686.0,382.2218,384.8141,382.0555,383.6793,16686.0
2023-03-23 10:30:00,392.12,395.35,391.97,395.26,30861.0,383.5717,386.7313,383.425,386.6433,30861.0
2023-03-23 11:00:00,395.49,396.99,395.38,395.38,16037.0,386.8683,388.3356,386.7607,386.7607,16037.0
2023-03-23 11:30:00,395.72,395.97,394.27,395.41,25548.0,387.0933,387.3378,385.6749,386.79,25548.0
2023-03-23 12:00:00,395.57,396.03,393.84,394.74,9140.0,386.9465,387.3965,385.2542,386.1346,9140.0
2023-03-23 12:30:00,394.64,395.15,393.42,393.54,15393.0,386.0368,386.5357,384.8434,384.9608,15393.0
2023-03-23 13:00:00,393.4,394.0,391.07,391.8,35751.0,384.8238,385.4108,382.5446,383.2587,35751.0
2023-03-23 13:30:00,391.51,393.21,391.25,391.25,41949.0,382.975,384.638,382.7207,382.7207,41949.0
2023-03-23 14:00:00,391.32,391.8,386.81,386.81,19521.0,382.7892,383.2587,378.3775,378.3775,19521.0
2023-03-23 14:30:00,386.77,386.99,381.87,383.38,52603.0,378.3384,378.5536,373.5452,375.0223,52603.0
2023-03-23 15:00:00,383.47,387.2,383.29,385.41,67222.0,375.1103,378.759,374.9342,377.008,67222.0
2023-03-23 15:30:00,385.19,389.55,384.13,388.81,144709.0,376.7928,381.0578,375.7559,380.3339,144709.0
2023-03-24 09:30:00,384.9,385.63,380.25,382.53,48212.0,376.5091,377.2232,371.9605,374.1908,48212.0
2023-03-24 10:00:00,383.14,383.65,377.8,379.64,41868.0,374.7875,375.2864,369.5639,371.3638,41868.0
2023-03-24 10:30:00,379.8,380.09,376.59,377.58,33595.0,371.5203,371.804,368.3803,369.3487,33595.0
2023-03-24 11:00:00,377.4,377.44,372.19,372.84,36371.0,369.1726,369.2118,364.0762,364.712,36371.0
2023-03-24 11:30:00,372.68,374.84,370.5,374.04,38934.0,364.5555,366.6684,362.4231,365.8859,38934.0
2023-03-24 12:00:00,374.28,375.05,372.0,372.55,48100.0,366.1207,366.8739,363.8904,364.4284,48100.0
2023-03-24 12:30:00,373.15,375.03,373.05,373.99,37208.0,365.0153,366.8543,364.9175,365.837,37208.0
2023-03-24 13:00:00,374.0,375.0,373.3,374.41,49036.0,365.8468,366.825,365.162,366.2478,49036.0
2023-03-24 13:30:00,374.46,375.15,372.5,373.73,58089.0,366.2967,366.9717,364.3795,365.5826,58089.0
2023-03-24 14:00:00,373.81,374.71,372.59,373.11,28629.0,365.6609,366.5413,364.4675,364.9762,28629.0
2023-03-24 14:30:00,373.23,374.18,372.89,373.86,28824.0,365.0935,366.0228,364.761,365.7098,28824.0
2023-03-24 15:00:00,373.9,374.92,372.51,374.17,35618.0,365.7489,366.7467,364.3892,366.0131,35618.0
2023-03-24 15:30:00,374.26,375.53,372.88,375.37,161942.0,366.1011,367.3434,364.7512,367.1869,161942.0
2023-03-27 09:30:00,377.65,379.57,374.02,378.82,35715.0,369.4172,371.2953,365.8663,370.5617,35715.0
2023-03-27 10:00:00,379.48,379.82,376.61,377.56,21821.0,371.2073,371.5399,368.3999,369.3292,21821.0
2023-03-27 10:30:00,376.95,377.33,376.05,376.13,11406.0,368.7324,369.1042,367.8521,367.9303,11406.0
2023-03-27 11:00:00,376.04,376.67,374.3,375.44,14683.0,367.8423,368.4586,366.1402,367.2554,14683.0
2023-03-27 11:30:00,375.16,375.51,373.0,373.48,10443.0,366.9815,367.3238,364.8686,365.3381,10443.0
2023-03-27 12:00:00,373.5,374.95,372.91,374.95,18724.0,365.3577,366.7761,364.7805,366.7761,18724.0
2023-03-27 12:30:00,375.06,375.14,372.32,373.84,13968.0,366.8837,366.9619,364.2034,365.6902,13968.0
2023-03-27 13:00:00,373.91,375.12,373.53,374.08,25436.0,365.7587,366.9423,365.387,365.925,25436.0
2023-03-27 13:30:00,374.08,374.43,373.67,373.67,24252.0,365.925,366.2674,365.524,365.524,24252.0
2023-03-27 14:00:00,373.74,376.03,373.15,375.78,14432.0,365.5924,367.8325,365.0153,367.588,14432.0
2023-03-27 14:30:00,375.83,377.3,375.69,377.13,15882.0,367.6369,369.0748,367.4999,368.9085,15882.0
2023-03-27 15:00:00,377.15,377.47,375.55,375.73,18605.0,368.9281,369.2411,367.363,367.539,18605.0
2023-03-27 15:30:00,375.47,376.01,373.06,373.87,82037.0,367.2847,367.8129,364.9273,365.7196,82037.0
2023-03-28 09:30:00,373.6,373.83,369.0,369.1,19240.0,365.4555,365.6805,360.9558,361.0536,19240.0
2023-03-28 10:00:00,368.36,370.17,367.75,367.92,15908.0,360.3297,362.1003,359.733,359.8993,15908.0
2023-03-28 10:30:00,367.86,367.86,365.42,367.03,19376.0,359.8406,359.8406,357.4538,359.0287,19376.0
2023-03-28 11:00:00,367.11,368.88,366.58,367.27,15065.0,359.107,360.8384,358.5885,359.2635,15065.0
2023-03-28 11:30:00,367.6,368.69,366.65,368.12,92819.0,359.5863,360.6525,358.657,360.0949,92819.0
2023-03-28 12:00:00,368.5,368.95,367.73,367.94,49821.0,360.4667,360.9069,359.7134,359.9189,49821.0
2023-03-28 12:30:00,367.78,369.57,367.48,368.82,16337.0,359.7624,361.5133,359.4689,360.7797,16337.0
2023-03-28 13:00:00,368.61,369.07,367.81,367.98,15384.0,360.5743,361.0242,359.7917,359.958,15384.0
2023-03-28 13:30:00,368.25,368.47,366.48,366.75,17650.0,360.2221,360.4373,358.4907,358.7548,17650.0
2023-03-28 14:00:00,366.75,368.16,366.74,367.95,38585.0,358.7548,360.1341,358.745,359.9287,38585.0
2023-03-28 14:30:00,367.92,368.53,367.67,368.1,27722.0,359.8993,360.496,359.6548,360.0754,27722.0
2023-03-28 15:00:00,368.04,369.5,367.6,368.04,48153.0,360.0167,361.4449,359.5863,360.0167,48153.0
2023-03-28 15:30:00,367.77,371.18,367.53,371.11,98762.0,359.7526,363.0882,359.5178,363.0198,98762.0
2023-03-29 09:30:00,378.49,381.84,376.09,380.89,34238.0,370.2389,373.5158,367.8912,372.5866,34238.0
2023-03-29 10:00:00,381.0,381.82,380.08,380.42,21210.0,372.6942,373.4963,371.7942,372.1268,21210.0
2023-03-29 10:30:00,380.77,381.13,376.57,376.84,33506.0,372.4692,372.8213,368.3607,368.6248,33506.0
2023-03-29 11:00:00,376.87,379.17,376.75,379.16,56664.0,368.6542,370.9041,368.5368,370.8943,56664.0
2023-03-29 11:30:00,379.18,379.18,377.79,378.39,54497.0,370.9138,370.9138,369.5541,370.1411,54497.0
2023-03-29 12:00:00,378.41,380.93,378.28,380.25,14721.0,370.1606,372.6257,370.0335,371.9605,14721.0
2023-03-29 12:30:00,380.19,380.21,378.48,378.8,11348.0,371.9018,371.9214,370.2291,370.5421,11348.0
2023-03-29 13:00:00,378.69,379.35,377.8,378.84,22401.0,370.4345,371.0801,369.5639,370.5812,22401.0
2023-03-29 13:30:00,378.92,379.91,377.89,379.58,40300.0,370.6595,371.6279,369.652,371.3051,40300.0
2023-03-29 14:00:00,379.56,381.09,378.27,381.08,21170.0,371.2856,372.7822,370.0237,372.7724,21170.0
2023-03-29 14:30:00,381.14,383.38,380.49,383.1,54555.0,372.8311,375.0223,372.1953,374.7484,54555.0
2023-03-29 15:00:00,383.21,387.83,382.6,387.56,43564.0,374.856,379.3753,374.2593,379.1112,43564.0
2023-03-29 15:30:00,387.57,388.48,383.92,385.37,159166.0,379.1209,380.0111,375.5505,376.9689,159166.0
2023-03-30 09:30:00,390.71,395.5,389.55,394.84,59150.0,382.1925,386.8781,381.0578,386.2324,59150.0
2023-03-30 10:00:00,394.99,397.58,393.58,396.99,52718.0,386.3792,388.9127,384.9999,388.3356,52718.0
2023-03-30 10:30:00,397.05,398.47,396.38,397.29,40721.0,388.3943,389.7833,387.7389,388.629,40721.0
2023-03-30 11:00:00,397.78,399.85,397.42,398.3,53638.0,389.1084,391.1332,388.7562,389.617,53638.0
2023-03-30 11:30:00,398.27,398.53,397.07,397.48,16621.0,389.5877,389.842,388.4138,388.8149,16621.0
2023-03-30 12:00:00,397.6,397.6,395.54,395.96,14373.0,388.9323,388.9323,386.9172,387.328,14373.0
2023-03-30 12:30:00,395.88,395.94,393.52,393.8,30468.0,387.2498,387.3085,384.9412,385.2151,30468.0
2023-03-30 13:00:00,393.98,395.66,393.8,394.54,16819.0,385.3912,387.0346,385.2151,385.939,16819.0
2023-03-30 13:30:00,394.3,394.65,393.0,394.41,13131.0,385.7042,386.0466,384.4326,385.8118,13131.0
2023-03-30 14:00:00,394.37,395.92,394.37,395.79,11555.0,385.7727,387.2889,385.7727,387.1617,11555.0
2023-03-30 14:30:00,395.87,396.91,395.82,396.81,14495.0,387.24,388.2573,387.1911,388.1595,14495.0
2023-03-30 15:00:00,396.93,397.8,395.6,397.79,30339.0,388.2769,389.1279,386.9759,389.1181,30339.0
2023-03-30 15:30:00,397.78,397.78,395.81,395.95,60736.0,389.1084,389.1084,387.1813,387.3182,60736.0
2023-03-31 09:30:00,393.73,398.12,392.88,396.21,30885.0,385.1466,389.4409,384.3152,387.5726,30885.0
2023-03-31 10:00:00,396.1,396.74,395.07,395.07,10196.0,387.465,388.091,386.4574,386.4574,10196.0
2023-03-31 10:30:00,394.94,396.5,394.81,396.02,26009.0,386.3303,387.8563,386.2031,387.3867,26009.0
2023-03-31 11:00:00,396.03,396.31,394.98,395.41,11202.0,387.3965,387.6704,386.3694,386.79,11202.0
2023-03-31 11:30:00,395.06,396.75,394.76,396.63,107295.0,386.4476,388.1008,386.1542,387.9834,107295.0
2023-03-31 12:00:00,396.66,398.29,396.24,398.29,21832.0,388.0128,389.6072,387.6019,389.6072,21832.0
2023-03-31 12:30:00,398.1,398.1,396.45,396.77,7923.0,389.4214,389.4214,387.8073,388.1204,7923.0
2023-03-31 13:00:00,396.71,397.03,395.64,395.64,13955.0,388.0617,388.3747,387.015,387.015,13955.0
2023-03-31 13:30:00,395.66,395.66,394.68,395.17,14722.0,387.0346,387.0346,386.0759,386.5553,14722.0
2023-03-31 14:00:00,395.08,396.27,394.98,395.8,10461.0,386.4672,387.6313,386.3694,387.1715,10461.0
2023-03-31 14:30:00,395.6,396.4,395.38,396.01,12716.0,386.9759,387.7584,386.7607,387.3769,12716.0
2023-03-31 15:00:00,396.15,398.19,396.05,398.01,42210.0,387.5139,389.5094,387.4161,389.3333,42210.0
2023-03-31 15:30:00,397.99,399.88,395.71,399.23,167164.0,389.3138,391.1626,387.0835,390.5267,167164.0
2023-04-03 09:30:00,397.22,397.51,394.11,394.41,34000.0,388.5606,388.8442,385.5184,385.8118,34000.0
2023-04-03 10:00:00,394.54,395.73,392.61,395.62,30024.0,385.939,387.103,384.0511,386.9954,30024.0
2023-04-03 10:30:00,395.91,396.31,393.68,394.67,14040.0,387.2791,387.6704,385.0977,386.0662,14040.0
2023-04-03 11:00:00,394.4,396.06,394.02,395.85,24230.0,385.802,387.4258,385.4303,387.2204,24230.0
2023-04-03 11:30:00,395.66,395.77,394.76,395.27,16048.0,387.0346,387.1422,386.1542,386.6531,16048.0
2023-04-03 12:00:00,395.09,395.97,394.2,394.88,22031.0,386.477,387.3378,385.6064,386.2716,22031.0
2023-04-03 12:30:00,394.98,395.6,394.31,394.33,12249.0,386.3694,386.9759,385.714,385.7336,12249.0
2023-04-03 13:00:00,394.06,395.05,393.87,394.79,22155.0,385.4694,386.4379,385.2836,386.1835,22155.0
2023-04-03 13:30:00,394.8,396.05,394.79,395.79,8605.0,386.1933,387.4161,386.1835,387.1617,8605.0
2023-04-03 14:00:00,395.83,396.22,395.4,395.97,7962.0,387.2009,387.5824,386.7802,387.3378,7962.0
2023-04-03 14:30:00,395.95,398.29,395.85,398.09,17873.0,387.3182,389.6072,387.2204,389.4116,17873.0
2023-04-03 15:00:00,398.17,399.73,397.81,399.73,23781.0,389.4899,391.0158,389.1377,391.0158,23781.0
2023-04-03 15:30:00,399.68,400.39,398.19,398.99,67082.0,390.9669,391.6615,389.5094,390.292,67082.0
2023-04-04 09:30:00,401.06,401.45,396.98,398.73,57071.0,392.3168,392.6983,388.3258,390.0376,57071.0
2023-04-04 10:00:00,398.67,399.99,396.57,397.52,28175.0,389.979,391.2702,387.9247,388.854,28175.0
2023-04-04 10:30:00,397.57,399.59,396.56,397.88,26048.0,388.9029,390.8789,387.9149,389.2062,26048.0
2023-04-04 11:00:00,397.9,397.9,395.26,396.55,37129.0,389.2257,389.2257,386.6433,387.9052,37129.0
2023-04-04 11:30:00,396.41,396.62,394.57,394.99,28845.0,387.7682,387.9736,385.9683,386.3792,28845.0
2023-04-04 12:00:00,395.17,395.56,393.2,394.62,27319.0,386.5553,386.9367,384.6282,386.0172,27319.0
2023-04-04 12:30:00,394.48,395.66,394.05,395.66,13483.0,385.8803,387.0346,385.4597,387.0346,13483.0
2023-04-04 13:00:00,395.63,396.18,394.69,395.9,11508.0,387.0052,387.5432,386.0857,387.2693,11508.0
2023-04-04 13:30:00,395.87,396.09,395.13,395.34,14006.0,387.24,387.4552,386.5161,386.7215,14006.0
2023-04-04 14:00:00,395.13,395.13,393.95,394.0,9355.0,386.5161,386.5161,385.3618,385.4108,9355.0
2023-04-04 14:30:00,394.05,394.78,393.53,393.97,18374.0,385.4597,386.1738,384.951,385.3814,18374.0
2023-04-04 15:00:00,393.88,394.3,390.87,390.87,19728.0,385.2934,385.7042,382.349,382.349,19728.0
2023-04-04 15:30:00,390.68,393.05,390.26,393.05,65542.0,382.1631,384.4815,381.7523,384.4815,65542.0
2023-04-05 09:30:00,388.3,388.91,380.32,382.41,34381.0,379.835,380.4317,372.029,374.0734,34381.0
2023-04-05 10:00:00,382.74,383.34,380.56,382.31,15185.0,374.3962,374.9831,372.2638,373.9756,15185.0
2023-04-05 10:30:00,382.12,382.64,380.49,381.18,16132.0,373.7897,374.2984,372.1953,372.8702,16132.0
2023-04-05 11:00:00,381.23,381.23,379.0,380.06,34142.0,372.9191,372.9191,370.7378,371.7747,34142.0
2023-04-05 11:30:00,380.14,381.97,380.14,381.97,13070.0,371.8529,373.643,371.8529,373.643,13070.0
2023-04-05 12:00:00,381.87,381.91,378.88,379.04,9006.0,373.5452,373.5843,370.6204,370.7769,9006.0
2023-04-05 12:30:00,379.24,379.72,377.67,377.67,15289.0,370.9725,371.4421,369.4368,369.4368,15289.0
2023-04-05 13:00:00,377.52,378.14,376.8,378.08,23991.0,369.29,369.8965,368.5857,369.8378,23991.0
2023-04-05 13:30:00,378.08,380.26,378.07,380.17,36678.0,369.8378,371.9703,369.828,371.8823,36678.0
2023-04-05 14:00:00,380.27,381.46,379.8,379.89,19673.0,371.9801,373.1441,371.5203,371.6084,19673.0
2023-04-05 14:30:00,379.8,380.92,379.25,379.72,24840.0,371.5203,372.6159,370.9823,371.4421,24840.0
2023-04-05 15:00:00,379.86,379.98,377.72,379.56,24696.0,371.579,371.6964,369.4857,371.2856,24696.0
2023-04-05 15:30:00,379.27,382.17,378.74,381.61,81978.0,371.0019,373.8387,370.4834,373.2909,81978.0
2023-04-06 09:30:00,374.32,374.92,367.74,373.86,52076.0,366.1598,366.7467,359.7232,365.7098,52076.0
2023-04-06 10:00:00,373.88,377.56,373.64,375.61,30057.0,365.7294,369.3292,365.4946,367.4217,30057.0
2023-04-06 10:30:00,375.66,376.46,374.91,376.05,9191.0,367.4706,368.2531,366.7369,367.8521,9191.0
2023-04-06 11:00:00,376.12,378.06,375.8,376.98,11488.0,367.9205,369.8183,367.6075,368.7618,11488.0
2023-04-06 11:30:00,376.82,378.94,376.7,377.79,12831.0,368.6053,370.6791,368.4879,369.5541,12831.0
2023-04-06 12:00:00,378.2,378.55,377.44,378.05,11023.0,369.9552,370.2976,369.2118,369.8085,11023.0
2023-04-06 12:30:00,377.68,378.72,376.63,376.71,8796.0,369.4465,370.4639,368.4194,368.4977,8796.0
2023-04-06 13:00:00,376.67,377.79,376.56,377.22,15396.0,368.4586,369.5541,368.351,368.9966,15396.0
2023-04-06 13:30:00,377.17,377.59,376.6,376.94,13955.0,368.9477,369.3585,368.3901,368.7227,13955.0
2023-04-06 14:00:00,376.8,377.47,376.71,376.94,13037.0,368.5857,369.2411,368.4977,368.7227,13037.0
2023-04-06 14:30:00,377.07,377.5,376.45,376.47,18518.0,368.8498,369.2705,368.2433,368.2629,18518.0
2023-04-06 15:00:00,376.54,377.02,376.25,376.94,16162.0,368.3314,368.8009,368.0477,368.7227,16162.0
2023-04-06 15:30:00,376.93,377.04,374.5,374.67,75484.0,368.7129,368.8205,366.3359,366.5022,75484.0
2023-04-10 09:30:00,370.43,375.14,368.47,373.77,46666.0,362.3546,366.9619,360.4373,365.6218,46666.0
2023-04-10 10:00:00,374.07,375.26,373.11,374.15,11164.0,365.9152,367.0793,364.9762,365.9935,11164.0
2023-04-10 10:30:00,374.3,375.9,373.82,373.82,13159.0,366.1402,367.7053,365.6707,365.6707,13159.0
2023-04-10 11:00:00,374.08,376.0,374.08,376.0,9019.0,365.925,367.8032,365.925,367.8032,9019.0
2023-04-10 11:30:00,375.87,375.96,375.19,375.42,9802.0,367.676,367.764,367.0108,367.2358,9802.0
2023-04-10 12:00:00,375.37,376.66,374.59,376.54,10653.0,367.1869,368.4488,366.4239,368.3314,10653.0
2023-04-10 12:30:00,376.4,378.85,376.4,378.44,14957.0,368.1944,370.591,368.1944,370.19,14957.0
2023-04-10 13:00:00,378.37,378.67,377.74,377.75,7895.0,370.1215,370.415,369.5052,369.515,7895.0
2023-04-10 13:30:00,377.92,378.44,377.19,378.03,9566.0,369.6813,370.19,368.9672,369.7889,9566.0
2023-04-10 14:00:00,377.96,378.76,377.89,378.56,11630.0,369.7204,370.503,369.652,370.3074,11630.0
2023-04-10 14:30:00,378.53,381.77,378.47,381.77,31523.0,370.278,373.4474,370.2193,373.4474,31523.0
2023-04-10 15:00:00,382.0,382.4,381.48,382.2,31170.0,373.6724,374.0636,373.1637,373.868,31170.0
2023-04-10 15:30:00,382.07,383.49,381.49,382.49,213219.0,373.7408,375.1299,373.1735,374.1517,213219.0
2023-04-11 09:30:00,384.6,385.44,383.27,384.24,73734.0,376.2157,377.0374,374.9147,375.8635,73734.0
2023-04-11 10:00:00,384.24,384.49,382.71,383.88,34133.0,375.8635,376.1081,374.3669,375.5114,34133.0
2023-04-11 10:30:00,383.74,383.74,380.88,381.27,33766.0,375.3744,375.3744,372.5768,372.9583,33766.0
2023-04-11 11:00:00,381.33,382.49,380.0,382.19,114582.0,373.017,374.1517,371.716,373.8582,114582.0
2023-04-11 11:30:00,381.89,383.49,381.87,383.19,17315.0,373.5648,375.1299,373.5452,374.8364,17315.0
2023-04-11 12:00:00,383.49,383.61,381.6,382.02,7592.0,375.1299,375.2473,373.2811,373.6919,7592.0
2023-04-11 12:30:00,382.07,382.07,379.36,379.36,17336.0,373.7408,373.7408,371.0899,371.0899,17336.0
2023-04-11 13:00:00,379.59,379.81,377.44,378.7,22317.0,371.3149,371.5301,369.2118,370.4443,22317.0
2023-04-11 13:30:00,378.87,379.03,378.17,379.03,25885.0,370.6106,370.7671,369.9259,370.7671,25885.0
2023-04-11 14:00:00,379.03,379.71,378.0,379.67,37957.0,370.7671,371.4323,369.7596,371.3932,37957.0
2023-04-11 14:30:00,379.74,380.42,378.9,379.81,29195.0,371.4616,372.1268,370.6399,371.5301,29195.0
2023-04-11 15:00:00,379.71,381.92,379.01,381.61,23987.0,371.4323,373.5941,370.7475,373.2909,23987.0
2023-04-11 15:30:00,381.59,381.81,377.03,377.95,87132.0,373.2713,373.4865,368.8107,369.7106,87132.0
2023-04-12 09:30:00,380.75,381.97,371.43,374.13,56614.0,372.4496,373.643,363.3328,365.9739,56614.0
2023-04-12 10:00:00,374.58,377.3,373.61,377.3,29040.0,366.4141,369.0748,365.4653,369.0748,29040.0
2023-04-12 10:30:00,377.54,377.67,374.84,375.88,14850.0,369.3096,369.4368,366.6684,367.6858,14850.0
2023-04-12 11:00:00,376.0,376.16,373.92,375.63,15935.0,367.8032,367.9597,365.7685,367.4412,15935.0
2023-04-12 11:30:00,375.57,376.72,375.07,376.55,8102.0,367.3825,368.5075,366.8934,368.3412,8102.0
2023-04-12 12:00:00,376.64,377.26,376.22,377.16,7076.0,368.4292,369.0357,368.0184,368.9379,7076.0
2023-04-12 12:30:00,377.09,377.24,376.27,376.84,9837.0,368.8694,369.0161,368.0673,368.6248,9837.0
2023-04-12 13:00:00,376.94,377.36,376.01,376.8,10492.0,368.7227,369.1335,367.8129,368.5857,10492.0
2023-04-12 13:30:00,376.89,377.09,375.7,376.24,10458.0,368.6738,368.8694,367.5097,368.0379,10458.0
2023-04-12 14:00:00,376.52,376.93,374.0,374.01,23389.0,368.3118,368.7129,365.8468,365.8565,23389.0
2023-04-12 14:30:00,373.91,374.38,371.81,371.81,47654.0,365.7587,366.2185,363.7045,363.7045,47654.0
2023-04-12 15:00:00,371.7,372.29,369.94,370.58,27357.0,363.5969,364.174,361.8753,362.5013,27357.0
2023-04-12 15:30:00,370.49,371.3,369.36,370.11,72324.0,362.4133,363.2056,361.3079,362.0416,72324.0
2023-04-13 09:30:00,370.35,371.87,367.03,368.35,40925.0,362.2763,363.7632,359.0287,360.3199,40925.0
2023-04-13 10:00:00,368.38,371.81,367.7,371.48,23962.0,360.3493,363.7045,359.6841,363.3817,23962.0
2023-04-13 10:30:00,371.46,371.62,369.9,369.91,11119.0,363.3621,363.5186,361.8361,361.8459,11119.0
2023-04-13 11:00:00,370.15,371.31,369.77,371.06,18488.0,362.0807,363.2154,361.709,362.9709,18488.0
2023-04-13 11:30:00,371.06,372.8,370.98,372.8,22760.0,362.9709,364.6729,362.8926,364.6729,22760.0
2023-04-13 12:00:00,373.0,374.49,373.0,374.49,13655.0,364.8686,366.3261,364.8686,366.3261,13655.0
2023-04-13 12:30:00,374.3,374.3,373.43,373.91,11023.0,366.1402,366.1402,365.2892,365.7587,11023.0
2023-04-13 13:00:00,373.96,374.49,373.39,374.08,11166.0,365.8076,366.3261,365.2501,365.925,11166.0
2023-04-13 13:30:00,374.31,375.76,373.98,375.5,10924.0,366.15,367.5684,365.8272,367.3141,10924.0
2023-04-13 14:00:00,375.82,376.36,375.44,376.06,7686.0,367.6271,368.1553,367.2554,367.8619,7686.0
2023-04-13 14:30:00,375.81,376.75,375.58,375.74,37816.0,367.6173,368.5368,367.3923,367.5488,37816.0
2023-04-13 15:00:00,375.84,376.57,375.31,376.02,41936.0,367.6466,368.3607,367.1282,367.8227,41936.0
2023-04-13 15:30:00,375.93,376.11,374.17,374.37,115245.0,367.7347,367.9108,366.0131,366.2087,115245.0
2023-04-14 09:30:00,374.03,380.16,373.4,379.9,29220.0,365.8761,371.8725,365.2598,371.6181,29220.0
2023-04-14 10:00:00,379.7,380.16,375.95,376.25,48144.0,371.4225,371.8725,367.7542,368.0477,48144.0
2023-04-14 10:30:00,376.68,376.94,374.63,375.96,14797.0,368.4683,368.7227,366.463,367.764,14797.0
2023-04-14 11:00:00,375.84,376.33,374.92,375.22,26586.0,367.6466,368.126,366.7467,367.0402,26586.0
2023-04-14 11:30:00,375.43,375.76,373.64,374.3,16177.0,367.2456,367.5684,365.4946,366.1402,16177.0
2023-04-14 12:00:00,374.31,374.46,371.68,372.48,35005.0,366.15,366.2967,363.5773,364.3599,35005.0
2023-04-14 12:30:00,372.86,373.32,371.26,372.39,9772.0,364.7316,365.1816,363.1665,364.2719,9772.0
2023-04-14 13:00:00,372.62,373.63,371.89,371.89,9229.0,364.4968,365.4848,363.7828,363.7828,9229.0
2023-04-14 13:30:00,371.69,373.41,371.02,373.39,26590.0,363.5871,365.2696,362.9317,365.2501,26590.0
2023-04-14 14:00:00,373.34,377.19,373.02,377.09,26102.0,365.2011,368.9672,364.8881,368.8694,26102.0
2023-04-14 14:30:00,377.19,377.45,375.0,375.7,28104.0,368.9672,369.2215,366.825,367.5097,28104.0
2023-04-14 15:00:00,375.6,375.64,373.6,375.34,17497.0,367.4119,367.451,365.4555,367.1575,17497.0
2023-04-14 15:30:00,375.32,375.99,373.86,375.07,65367.0,367.138,367.7934,365.7098,366.8934,65367.0
2023-04-17 09:30:00,364.61,370.27,361.91,364.28,95545.0,356.6615,362.1981,354.0203,356.3387,95545.0
2023-04-17 10:00:00,364.44,368.16,363.75,366.55,77802.0,356.4952,360.1341,355.8202,358.5592,77802.0
2023-04-17 10:30:00,366.72,367.21,364.3,366.7,41325.0,358.7255,359.2048,356.3582,358.7059,41325.0
2023-04-17 11:00:00,367.07,367.07,364.97,365.27,40272.0,359.0678,359.0678,357.0136,357.3071,40272.0
2023-04-17 11:30:00,365.07,365.45,364.17,365.16,25178.0,357.1114,357.4832,356.2311,357.1995,25178.0
2023-04-17 12:00:00,365.15,365.32,363.67,364.62,31863.0,357.1897,357.356,355.742,356.6712,31863.0
2023-04-17 12:30:00,364.68,365.96,364.4,365.73,12489.0,356.7299,357.982,356.456,357.757,12489.0
2023-04-17 13:00:00,365.87,366.74,365.65,366.54,15593.0,357.894,358.745,357.6788,358.5494,15593.0
2023-04-17 13:30:00,366.45,367.61,366.28,366.56,23163.0,358.4614,359.5961,358.2951,358.569,23163.0
2023-04-17 14:00:00,366.53,367.12,366.21,367.07,17212.0,358.5396,359.1167,358.2266,359.0678,17212.0
2023-04-17 14:30:00,367.17,368.91,366.94,368.74,34227.0,359.1657,360.8677,358.9407,360.7014,34227.0
2023-04-17 15:00:00,368.86,371.85,368.85,371.71,39151.0,360.8188,363.7436,360.809,363.6067,39151.0
2023-04-17 15:30:00,371.57,372.16,370.09,372.1,73007.0,363.4697,364.0469,362.022,363.9882,73007.0
2023-04-18 09:30:00,375.21,376.77,372.8,372.99,55317.0,367.0304,368.5564,364.6729,364.8588,55317.0
2023-04-18 10:00:00,372.81,372.92,370.35,370.56,26676.0,364.6827,364.7903,362.2763,362.4818,26676.0
2023-04-18 10:30:00,370.55,371.52,369.36,370.81,23389.0,362.472,363.4208,361.3079,362.7263,23389.0
2023-04-18 11:00:00,371.0,372.92,371.0,371.64,24396.0,362.9122,364.7903,362.9122,363.5382,24396.0
2023-04-18 11:30:00,371.67,371.8,369.83,370.18,7676.0,363.5676,363.6947,361.7677,362.11,7676.0
2023-04-18 12:00:00,370.4,372.71,369.98,371.66,17746.0,362.3252,364.5849,361.9144,363.5578,17746.0
2023-04-18 12:30:00,371.64,371.64,369.38,369.63,14876.0,363.5382,363.5382,361.3275,361.572,14876.0
2023-04-18 13:00:00,369.53,370.27,369.16,369.52,6858.0,361.4742,362.1981,361.1123,361.4644,6858.0
2023-04-18 13:30:00,369.68,370.97,368.53,368.62,15584.0,361.6209,362.8828,360.496,360.584,15584.0
2023-04-18 14:00:00,368.36,369.93,368.11,369.48,15131.0,360.3297,361.8655,360.0852,361.4253,15131.0
2023-04-18 14:30:00,369.5,369.74,367.69,368.73,15668.0,361.4449,361.6796,359.6743,360.6916,15668.0
2023-04-18 15:00:00,368.78,369.7,368.61,369.3,16930.0,360.7406,361.6405,360.5743,361.2492,16930.0
2023-04-18 15:30:00,369.19,371.64,369.13,371.31,119951.0,361.1416,363.5382,361.0829,363.2154,119951.0
2023-04-19 09:30:00,366.97,367.28,363.62,363.71,69205.0,358.97,359.2733,355.693,355.7811,69205.0
2023-04-19 10:00:00,363.56,364.58,362.45,362.73,32134.0,355.6344,356.6321,354.5486,354.8224,32134.0
2023-04-19 10:30:00,362.87,364.25,362.87,363.4,28979.0,354.9594,356.3093,354.9594,355.4778,28979.0
2023-04-19 11:00:00,363.43,363.74,360.5,360.81,38353.0,355.5072,355.8104,352.6411,352.9443,38353.0
2023-04-19 11:30:00,360.75,361.88,360.46,361.54,58420.0,352.8856,353.991,352.6019,353.6584,58420.0
2023-04-19 12:00:00,361.54,363.58,361.18,362.11,87810.0,353.6584,355.6539,353.3062,354.216,87810.0
2023-04-19 12:30:00,362.11,363.14,362.11,362.47,25552.0,354.216,355.2235,354.216,354.5681,25552.0
2023-04-19 13:00:00,362.59,363.37,362.31,362.69,30861.0,354.6855,355.4485,354.4116,354.7833,30861.0
2023-04-19 13:30:00,362.69,363.18,361.84,362.71,14841.0,354.7833,355.2626,353.9518,354.8029,14841.0
2023-04-19 14:00:00,362.67,363.04,361.51,362.11,19124.0,354.7638,355.1257,353.629,354.216,19124.0
2023-04-19 14:30:00,362.23,362.36,361.01,361.68,23883.0,354.3333,354.4605,353.1399,353.7953,23883.0
2023-04-19 15:00:00,361.83,362.81,361.28,362.25,38145.0,353.9421,354.9007,353.4041,354.3529,38145.0
2023-04-19 15:30:00,362.25,362.52,360.82,361.13,149723.0,354.3529,354.617,352.9541,353.2573,149723.0
2023-04-20 09:30:00,363.59,376.0,361.78,375.64,262885.0,355.6637,367.8032,353.8932,367.451,262885.0
2023-04-20 10:00:00,375.38,378.92,374.29,374.53,111631.0,367.1967,370.6595,366.1304,366.3652,111631.0
2023-04-20 10:30:00,374.84,377.12,374.84,376.48,49718.0,366.6684,368.8987,366.6684,368.2727,49718.0
2023-04-20 11:00:00,376.44,376.65,374.8,375.64,34321.0,368.2336,368.439,366.6293,367.451,34321.0
2023-04-20 11:30:00,375.73,379.74,375.1,379.24,54789.0,367.539,371.4616,366.9228,370.9725,54789.0
2023-04-20 12:00:00,379.24,379.24,377.07,377.63,34050.0,370.9725,370.9725,368.8498,369.3976,34050.0
2023-04-20 12:30:00,377.47,379.58,377.33,379.24,30975.0,369.2411,371.3051,369.1042,370.9725,30975.0
2023-04-20 13:00:00,379.4,379.4,378.46,378.69,32135.0,371.129,371.129,370.2095,370.4345,32135.0
2023-04-20 13:30:00,378.71,379.18,377.77,378.19,43292.0,370.4541,370.9138,369.5346,369.9454,43292.0
2023-04-20 14:00:00,378.29,378.29,375.83,375.85,23511.0,370.0432,370.0432,367.6369,367.6564,23511.0
2023-04-20 14:30:00,375.9,376.06,373.36,375.12,39018.0,367.7053,367.8619,365.2207,366.9423,39018.0
2023-04-20 15:00:00,375.06,375.13,371.85,372.02,44742.0,366.8837,366.9521,363.7436,363.9099,44742.0
2023-04-20 15:30:00,372.19,375.88,372.16,375.74,162621.0,364.0762,367.6858,364.0469,367.5488,162621.0
2023-04-21 09:30:00,374.76,374.8,369.27,369.44,45412.0,366.5902,366.6293,361.2199,361.3862,45412.0
2023-04-21 10:00:00,369.81,373.79,369.43,372.67,16692.0,361.7481,365.6413,361.3764,364.5458,16692.0
2023-04-21 10:30:00,372.89,373.27,370.58,371.89,15870.0,364.761,365.1327,362.5013,363.7828,15870.0
2023-04-21 11:00:00,372.05,373.47,371.55,373.47,12872.0,363.9393,365.3283,363.4502,365.3283,12872.0
2023-04-21 11:30:00,373.62,373.62,371.9,373.1,13213.0,365.475,365.475,363.7925,364.9664,13213.0
2023-04-21 12:00:00,373.19,373.25,372.17,372.17,17045.0,365.0544,365.1131,364.0567,364.0567,17045.0
2023-04-21 12:30:00,372.14,372.45,371.44,371.83,13133.0,364.0273,364.3306,363.3426,363.7241,13133.0
2023-04-21 13:00:00,372.34,372.72,371.58,371.58,10836.0,364.2229,364.5947,363.4795,363.4795,10836.0
2023-04-21 13:30:00,371.82,373.45,371.82,373.24,22347.0,363.7143,365.3088,363.7143,365.1033,22347.0
2023-04-21 14:00:00,373.29,374.34,373.19,373.42,13044.0,365.1522,366.1793,365.0544,365.2794,13044.0
2023-04-21 14:30:00,373.48,373.95,372.21,372.6,10523.0,365.3381,365.7979,364.0958,364.4773,10523.0
2023-04-21 15:00:00,372.51,372.51,370.5,370.88,23291.0,364.3892,364.3892,362.4231,362.7948,23291.0
2023-04-21 15:30:00,370.84,372.35,369.58,371.97,84684.0,362.7556,364.2327,361.5231,363.861,84684.0
2023-04-24 09:30:00,372.86,375.11,371.96,373.32,27622.0,364.7316,366.9326,363.8512,365.1816,27622.0
2023-04-24 10:00:00,373.34,374.25,372.47,374.0,9209.0,365.2011,366.0913,364.3501,365.8468,9209.0
2023-04-24 10:30:00,374.7,374.87,371.49,371.51,10908.0,366.5315,366.6978,363.3915,363.411,10908.0
2023-04-24 11:00:00,371.63,371.8,370.74,371.13,8999.0,363.5284,363.6947,362.6578,363.0393,8999.0
2023-04-24 11:30:00,371.6,372.07,371.12,371.49,12175.0,363.4991,363.9588,363.0295,363.3915,12175.0
2023-04-24 12:00:00,371.86,372.54,371.23,372.27,8379.0,363.7534,364.4186,363.1371,364.1545,8379.0
2023-04-24 12:30:00,372.3,372.31,371.58,371.75,5576.0,364.1838,364.1936,363.4795,363.6458,5576.0
2023-04-24 13:00:00,371.74,372.48,371.28,372.29,6330.0,363.636,364.3599,363.1861,364.174,6330.0
2023-04-24 13:30:00,372.47,373.46,371.71,373.28,11490.0,364.3501,365.3185,363.6067,365.1425,11490.0
2023-04-24 14:00:00,373.38,374.28,373.13,373.19,14890.0,365.2403,366.1207,364.9957,365.0544,14890.0
2023-04-24 14:30:00,373.46,373.67,372.61,373.6,12371.0,365.3185,365.524,364.4871,365.4555,12371.0
2023-04-24 15:00:00,373.6,373.71,371.99,372.33,28248.0,365.4555,365.5631,363.8806,364.2132,28248.0
2023-04-24 15:30:00,372.34,372.98,371.84,372.3,99153.0,364.2229,364.849,363.7338,364.1838,99153.0
2023-04-25 09:30:00,370.19,370.58,368.66,369.83,29831.0,362.1198,362.5013,360.6232,361.7677,29831.0
2023-04-25 10:00:00,370.07,370.87,368.0,368.55,18152.0,362.0024,362.785,359.9776,360.5156,18152.0
2023-04-25 10:30:00,368.51,368.75,367.18,367.67,13661.0,360.4764,360.7112,359.1754,359.6548,13661.0
2023-04-25 11:00:00,367.59,367.72,365.37,365.61,23806.0,359.5765,359.7037,357.4049,357.6397,23806.0
2023-04-25 11:30:00,365.41,365.9,364.31,364.88,37437.0,357.444,357.9233,356.368,356.9256,37437.0
2023-04-25 12:00:00,365.03,365.55,360.84,361.01,65195.0,357.0723,357.581,352.9736,353.1399,65195.0
2023-04-25 12:30:00,361.14,363.13,360.25,362.89,22695.0,353.2671,355.2137,352.3965,354.979,22695.0
2023-04-25 13:00:00,362.96,363.18,360.36,361.06,16734.0,355.0474,355.2626,352.5041,353.1889,16734.0
2023-04-25 13:30:00,360.75,361.25,359.72,361.17,25850.0,352.8856,353.3747,351.8781,353.2965,25850.0
2023-04-25 14:00:00,361.13,362.2,359.81,362.2,37747.0,353.2573,354.304,351.9661,354.304,37747.0
2023-04-25 14:30:00,361.98,362.28,360.67,360.74,31484.0,354.0888,354.3823,352.8074,352.8758,31484.0
2023-04-25 15:00:00,360.7,361.49,359.37,359.63,30930.0,352.8367,353.6095,351.5357,351.79,30930.0
2023-04-25 15:30:00,359.76,360.39,357.23,357.56,251502.0,351.9172,352.5335,349.4423,349.7652,251502.0
2023-04-26 09:30:00,358.0,359.0,355.88,359.0,111047.0,350.1956,351.1738,348.1218,351.1738,111047.0
2023-04-26 10:00:00,359.07,359.55,356.78,358.8,97867.0,351.2422,351.7118,349.0022,350.9781,97867.0
2023-04-26 10:30:00,358.85,360.0,357.98,358.93,22558.0,351.027,352.152,350.176,351.1053,22558.0
2023-04-26 11:00:00,359.04,360.46,358.79,358.99,32294.0,351.2129,352.6019,350.9683,351.164,32294.0
2023-04-26 11:30:00,359.08,360.1,358.9,359.23,18124.0,351.252,352.2498,351.0759,351.3987,18124.0
2023-04-26 12:00:00,359.2,359.82,358.23,358.43,22160.0,351.3694,351.9759,350.4205,350.6162,22160.0
2023-04-26 12:30:00,358.43,358.68,357.98,358.36,14294.0,350.6162,350.8607,350.176,350.5477,14294.0
2023-04-26 13:00:00,358.42,359.48,358.1,358.94,14581.0,350.6064,351.6433,350.2934,351.1151,14581.0
2023-04-26 13:30:00,358.96,359.26,356.84,357.73,14672.0,351.1346,351.4281,349.0608,349.9314,14672.0
2023-04-26 14:00:00,357.85,358.55,357.35,358.55,24528.0,350.0488,350.7336,349.5597,350.7336,24528.0
2023-04-26 14:30:00,358.4,358.56,357.34,357.7,27430.0,350.5868,350.7434,349.5499,349.9021,27430.0
2023-04-26 15:00:00,357.61,358.16,356.88,358.04,47127.0,349.8141,350.3521,349.1,350.2347,47127.0
2023-04-26 15:30:00,358.04,358.04,356.58,357.63,126734.0,350.2347,350.2347,348.8065,349.8336,126734.0
2023-04-27 09:30:00,383.75,385.0,369.1,373.0,245708.0,375.3842,376.607,361.0536,364.8686,245708.0
2023-04-27 10:00:00,373.3,374.06,369.0,373.06,125560.0,365.162,365.9055,360.9558,364.9273,125560.0
2023-04-27 10:30:00,373.3,376.87,373.06,376.34,82178.0,365.162,368.6542,364.9273,368.1357,82178.0
2023-04-27 11:00:00,376.69,378.93,374.8,378.43,76738.0,368.4781,370.6693,366.6293,370.1802,76738.0
2023-04-27 11:30:00,378.34,380.18,377.23,379.45,75933.0,370.0921,371.892,369.0063,371.1779,75933.0
2023-04-27 12:00:00,379.55,380.3,378.21,379.1,54649.0,371.2758,372.0094,369.965,370.8356,54649.0
2023-04-27 12:30:00,378.88,379.28,375.17,375.58,43455.0,370.6204,371.0117,366.9913,367.3923,43455.0
2023-04-27 13:00:00,375.7,377.64,374.5,377.6,41668.0,367.5097,369.4074,366.3359,369.3683,41668.0
2023-04-27 13:30:00,377.28,380.3,377.27,380.21,29341.0,369.0553,372.0094,369.0455,371.9214,29341.0
2023-04-27 14:00:00,380.23,380.43,379.08,380.29,37186.0,371.9409,372.1366,370.816,371.9996,37186.0
2023-04-27 14:30:00,380.34,382.96,380.0,382.36,41754.0,372.0485,374.6114,371.716,374.0245,41754.0
2023-04-27 15:00:00,382.03,384.59,381.92,384.47,53588.0,373.7017,376.2059,373.5941,376.0885,53588.0
2023-04-27 15:30:00,384.46,385.81,383.28,384.43,193557.0,376.0787,377.3993,374.9245,376.0494,193557.0
2023-04-28 09:30:00,385.92,389.51,382.6,382.6,63778.0,377.5069,381.0186,374.2593,374.2593,63778.0
2023-04-28 10:00:00,382.56,383.75,380.62,383.75,25855.0,374.2202,375.3842,372.3224,375.3842,25855.0
2023-04-28 10:30:00,384.0,384.34,380.96,381.36,37543.0,375.6288,375.9613,372.655,373.0463,37543.0
2023-04-28 11:00:00,381.55,381.89,380.14,380.6,22996.0,373.2322,373.5648,371.8529,372.3029,22996.0
2023-04-28 11:30:00,380.75,383.47,380.63,383.25,11088.0,372.4496,375.1103,372.3322,374.8951,11088.0
2023-04-28 12:00:00,383.23,383.38,381.39,382.46,17318.0,374.8755,375.0223,373.0757,374.1223,17318.0
2023-04-28 12:30:00,382.46,383.78,381.94,383.57,11447.0,374.1223,375.4136,373.6137,375.2081,11447.0
2023-04-28 13:00:00,383.66,384.21,382.98,384.21,8884.0,375.2962,375.8342,374.631,375.8342,8884.0
2023-04-28 13:30:00,384.22,384.51,383.26,383.91,8283.0,375.844,376.1276,374.9049,375.5407,8283.0
2023-04-28 14:00:00,383.9,384.4,382.6,383.67,11301.0,375.5309,376.02,374.2593,375.306,11301.0
2023-04-28 14:30:00,384.0,384.57,383.33,383.59,11967.0,375.6288,376.1863,374.9734,375.2277,11967.0
2023-04-28 15:00:00,383.69,385.06,383.69,384.92,15839.0,375.3255,376.6657,375.3255,376.5287,15839.0
2023-04-28 15:30:00,385.08,386.87,384.35,386.79,129867.0,376.6852,378.4362,375.9711,378.3579,129867.0
2023-05-01 09:30:00,385.8,389.72,385.67,387.83,28104.0,377.3895,381.2241,377.2624,379.3753,28104.0
2023-05-01 10:00:00,386.8,387.19,382.81,383.35,22192.0,378.3677,378.7492,374.4647,374.9929,22192.0
2023-05-01 10:30:00,383.77,386.46,383.19,385.3,22285.0,375.4038,378.0351,374.8364,376.9004,22285.0
2023-05-01 11:00:00,385.31,385.67,383.26,383.78,12786.0,376.9102,377.2624,374.9049,375.4136,12786.0
2023-05-01 11:30:00,383.82,384.0,383.0,383.65,6155.0,375.4527,375.6288,374.6506,375.2864,6155.0
2023-05-01 12:00:00,383.86,386.31,383.75,386.27,7793.0,375.4918,377.8884,375.3842,377.8493,7793.0
2023-05-01 12:30:00,386.14,386.66,385.31,386.25,8666.0,377.7221,378.2308,376.9102,377.8297,8666.0
2023-05-01 13:00:00,386.34,386.66,385.84,386.06,10507.0,377.9177,378.2308,377.4286,377.6439,10507.0
2023-05-01 13:30:00,386.0,386.85,386.0,386.73,5382.0,377.5852,378.4166,377.5852,378.2992,5382.0
2023-05-01 14:00:00,386.69,386.75,385.98,386.31,8699.0,378.2601,378.3188,377.5656,377.8884,8699.0
2023-05-01 14:30:00,386.35,386.5,384.82,385.86,17797.0,377.9275,378.0743,376.4309,377.4482,17797.0
2023-05-01 15:00:00,386.02,386.26,385.28,385.74,13839.0,377.6047,377.8395,376.8809,377.3308,13839.0
2023-05-01 15:30:00,385.87,386.21,384.23,384.35,67915.0,377.458,377.7906,375.8537,375.9711,67915.0
2023-05-02 09:30:00,385.65,386.1,383.81,384.84,35505.0,377.2428,377.683,375.4429,376.4504,35505.0
2023-05-02 10:00:00,384.26,384.35,378.69,381.11,39464.0,375.8831,375.9711,370.4345,372.8018,39464.0
2023-05-02 10:30:00,380.57,380.57,378.04,378.63,35862.0,372.2735,372.2735,369.7987,370.3758,35862.0
2023-05-02 11:00:00,378.92,378.93,376.58,378.9,26137.0,370.6595,370.6693,368.3705,370.6399,26137.0
2023-05-02 11:30:00,378.99,380.5,378.14,378.79,25909.0,370.728,372.2051,369.8965,370.5323,25909.0
2023-05-02 12:00:00,378.87,379.68,378.47,379.42,15222.0,370.6106,371.4029,370.2193,371.1486,15222.0
2023-05-02 12:30:00,379.77,380.46,379.6,380.42,26207.0,371.491,372.1659,371.3247,372.1268,26207.0
2023-05-02 13:00:00,380.51,381.02,379.38,380.19,11322.0,372.2148,372.7137,371.1095,371.9018,11322.0
2023-05-02 13:30:00,380.35,381.18,379.88,380.74,13401.0,372.0583,372.8702,371.5986,372.4398,13401.0
2023-05-02 14:00:00,380.46,381.06,379.3,379.79,8741.0,372.1659,372.7529,371.0312,371.5105,8741.0
2023-05-02 14:30:00,379.92,381.03,379.49,380.38,19459.0,371.6377,372.7235,371.2171,372.0877,19459.0
2023-05-02 15:00:00,380.71,380.71,379.44,379.44,24795.0,372.4105,372.4105,371.1682,371.1682,24795.0
2023-05-02 15:30:00,379.64,379.65,377.73,378.32,98177.0,371.3638,371.3736,369.4954,370.0726,98177.0
2023-05-03 09:30:00,378.7,381.74,377.21,381.74,22544.0,370.4443,373.418,368.9868,373.418,22544.0
2023-05-03 10:00:00,382.13,382.35,380.58,380.68,21060.0,373.7995,374.0147,372.2833,372.3811,21060.0
2023-05-03 10:30:00,380.78,381.22,379.47,380.91,23199.0,372.479,372.9094,371.1975,372.6061,23199.0
2023-05-03 11:00:00,381.11,381.3,377.6,377.9,15352.0,372.8018,372.9876,369.3683,369.6617,15352.0
2023-05-03 11:30:00,377.57,379.05,377.53,379.05,7024.0,369.3389,370.7867,369.2998,370.7867,7024.0
2023-05-03 12:00:00,379.05,379.7,378.54,379.61,8654.0,370.7867,371.4225,370.2878,371.3345,8654.0
2023-05-03 12:30:00,379.42,380.66,379.15,380.66,11288.0,371.1486,372.3616,370.8845,372.3616,11288.0
2023-05-03 13:00:00,380.87,383.37,380.87,382.71,22816.0,372.567,375.0125,372.567,374.3669,22816.0
2023-05-03 13:30:00,382.66,385.16,382.65,384.35,26365.0,374.318,376.7635,374.3082,375.9711,26365.0
2023-05-03 14:00:00,384.83,386.3,382.65,385.07,16446.0,376.4407,377.8786,374.3082,376.6754,16446.0
2023-05-03 14:30:00,385.32,386.11,381.58,384.75,17593.0,376.92,377.6928,373.2615,376.3624,17593.0
2023-05-03 15:00:00,384.55,385.37,379.06,379.06,22844.0,376.1668,376.9689,370.7965,370.7965,22844.0
2023-05-03 15:30:00,379.21,379.98,378.02,378.16,72860.0,370.9432,371.6964,369.7791,369.9161,72860.0
2023-05-04 09:30:00,378.17,378.71,374.03,374.69,38968.0,369.9259,370.4541,365.8761,366.5217,38968.0
2023-05-04 10:00:00,374.68,374.82,372.47,372.96,31167.0,366.5119,366.6489,364.3501,364.8294,31167.0
2023-05-04 10:30:00,372.63,373.28,371.28,371.53,17769.0,364.5066,365.1425,363.1861,363.4306,17769.0
2023-05-04 11:00:00,371.15,372.04,369.66,371.41,16597.0,363.0589,363.9295,361.6014,363.3132,16597.0
2023-05-04 11:30:00,371.52,372.49,371.0,372.38,12290.0,363.4208,364.3697,362.9122,364.2621,12290.0
2023-05-04 12:00:00,372.36,372.74,371.26,372.36,8106.0,364.2425,364.6142,363.1665,364.2425,8106.0
2023-05-04 12:30:00,372.74,373.02,371.79,373.02,4226.0,364.6142,364.8881,363.6849,364.8881,4226.0
2023-05-04 13:00:00,373.02,374.4,372.28,373.87,29478.0,364.8881,366.238,364.1643,365.7196,29478.0
2023-05-04 13:30:00,374.24,375.83,374.24,375.66,18504.0,366.0815,367.6369,366.0815,367.4706,18504.0
2023-05-04 14:00:00,375.76,375.77,373.06,373.06,13168.0,367.5684,367.5782,364.9273,364.9273,13168.0
2023-05-04 14:30:00,372.79,373.53,372.22,373.5,7467.0,364.6631,365.387,364.1056,365.3577,7467.0
2023-05-04 15:00:00,373.57,374.2,372.13,373.35,14137.0,365.4261,366.0424,364.0175,365.2109,14137.0
2023-05-04 15:30:00,373.76,374.03,372.54,373.09,51888.0,365.612,365.8761,364.4186,364.9566,51888.0
2023-05-05 09:30:00,381.6,383.54,379.58,382.66,59614.0,373.2811,375.1788,371.3051,374.318,59614.0
2023-05-05 10:00:00,382.74,384.5,381.5,381.7,20098.0,374.3962,376.1179,373.1833,373.3789,20098.0
2023-05-05 10:30:00,381.79,384.1,381.69,383.47,9857.0,373.4669,375.7266,373.3691,375.1103,9857.0
2023-05-05 11:00:00,383.67,383.84,381.6,382.99,24046.0,375.306,375.4722,373.2811,374.6408,24046.0
2023-05-05 11:30:00,383.15,383.7,382.44,382.63,12002.0,374.7973,375.3353,374.1028,374.2886,12002.0
2023-05-05 12:00:00,382.84,382.84,381.76,381.83,8168.0,374.494,374.494,373.4376,373.5061,8168.0
2023-05-05 12:30:00,381.94,382.7,381.16,382.7,9417.0,373.6137,374.3571,372.8507,374.3571,9417.0
2023-05-05 13:00:00,382.71,384.56,382.4,384.54,10052.0,374.3669,376.1766,374.0636,376.157,10052.0
2023-05-05 13:30:00,384.56,384.83,383.74,384.41,10552.0,376.1766,376.4407,375.3744,376.0298,10552.0
2023-05-05 14:00:00,384.7,386.15,384.7,385.8,20766.0,376.3135,377.7319,376.3135,377.3895,20766.0
2023-05-05 14:30:00,386.18,388.18,386.11,387.56,12742.0,377.7612,379.7176,377.6928,379.1112,12742.0
2023-05-05 15:00:00,387.56,387.82,386.23,386.42,22651.0,379.1112,379.3655,377.8101,377.996,22651.0
2023-05-05 15:30:00,386.5,386.95,384.81,385.64,120859.0,378.0743,378.5144,376.4211,377.233,120859.0
2023-05-08 09:30:00,386.29,387.21,381.87,381.93,18599.0,377.8688,378.7688,373.5452,373.6039,18599.0
2023-05-08 10:00:00,381.85,384.26,381.84,382.55,38695.0,373.5256,375.8831,373.5158,374.2104,38695.0
2023-05-08 10:30:00,382.75,383.06,382.12,382.3,10011.0,374.406,374.7093,373.7897,373.9658,10011.0
2023-05-08 11:00:00,382.55,383.76,382.05,382.48,83576.0,374.2104,375.394,373.7213,374.1419,83576.0
2023-05-08 11:30:00,382.56,385.16,382.21,384.58,8130.0,374.2202,376.7635,373.8778,376.1961,8130.0
2023-05-08 12:00:00,384.82,384.92,383.1,383.3,7238.0,376.4309,376.5287,374.7484,374.944,7238.0
2023-05-08 12:30:00,383.45,383.85,382.66,383.27,11263.0,375.0907,375.482,374.318,374.9147,11263.0
2023-05-08 13:00:00,383.39,383.63,382.8,383.39,4331.0,375.0321,375.2668,374.4549,375.0321,4331.0
2023-05-08 13:30:00,383.28,384.03,383.2,383.67,3625.0,374.9245,375.6581,374.8462,375.306,3625.0
2023-05-08 14:00:00,383.69,383.73,381.15,382.31,8878.0,375.3255,375.3646,372.8409,373.9756,8878.0
2023-05-08 14:30:00,382.32,383.32,382.32,383.02,10646.0,373.9854,374.9636,373.9854,374.6701,10646.0
2023-05-08 15:00:00,383.09,383.12,381.8,381.93,18549.0,374.7386,374.7679,373.4767,373.6039,18549.0
2023-05-08 15:30:00,381.94,383.66,381.27,383.54,80176.0,373.6137,375.2962,372.9583,375.1788,80176.0
2023-05-09 09:30:00,379.42,381.21,377.43,381.0,35200.0,371.1486,372.8996,369.202,372.6942,35200.0
2023-05-09 10:00:00,381.01,381.01,378.0,378.2,18878.0,372.7039,372.7039,369.7596,369.9552,18878.0
2023-05-09 10:30:00,378.0,380.35,377.97,380.18,27981.0,369.7596,372.0583,369.7302,371.892,27981.0
2023-05-09 11:00:00,380.35,381.17,379.71,380.17,34306.0,372.0583,372.8605,371.4323,371.8823,34306.0
2023-05-09 11:30:00,380.17,380.23,377.63,377.78,13864.0,371.8823,371.9409,369.3976,369.5444,13864.0
2023-05-09 12:00:00,377.88,378.71,377.49,377.49,7853.0,369.6422,370.4541,369.2607,369.2607,7853.0
2023-05-09 12:30:00,377.63,377.63,376.0,377.01,8566.0,369.3976,369.3976,367.8032,368.7911,8566.0
2023-05-09 13:00:00,376.98,377.12,376.35,376.81,6802.0,368.7618,368.8987,368.1455,368.5955,6802.0
2023-05-09 13:30:00,376.62,378.61,376.58,378.45,7058.0,368.4096,370.3563,368.3705,370.1997,7058.0
2023-05-09 14:00:00,378.56,378.89,378.08,378.16,12204.0,370.3074,370.6302,369.8378,369.9161,12204.0
2023-05-09 14:30:00,378.19,378.73,377.44,377.78,10381.0,369.9454,370.4736,369.2118,369.5444,10381.0
2023-05-09 15:00:00,377.77,377.9,375.7,375.71,25140.0,369.5346,369.6617,367.5097,367.5195,25140.0
2023-05-09 15:30:00,375.69,376.87,374.49,375.72,116687.0,367.4999,368.6542,366.3261,367.5293,116687.0
2023-05-10 09:30:00,381.0,383.9,380.5,382.35,44609.0,372.6942,375.5309,372.2051,374.0147,44609.0
2023-05-10 10:00:00,382.43,387.0,382.3,386.07,33467.0,374.093,378.5634,373.9658,377.6536,33467.0
2023-05-10 10:30:00,386.16,386.88,384.48,384.98,24895.0,377.7417,378.446,376.0983,376.5874,24895.0
2023-05-10 11:00:00,385.33,386.63,385.23,386.43,10573.0,376.9298,378.2014,376.8319,378.0058,10573.0
2023-05-10 11:30:00,386.48,388.33,386.42,387.0,15875.0,378.0547,379.8644,377.996,378.5634,15875.0
2023-05-10 12:00:00,386.71,387.94,385.52,387.81,25001.0,378.2797,379.4829,377.1156,379.3557,25001.0
2023-05-10 12:30:00,387.78,388.36,385.17,385.8,16267.0,379.3264,379.8937,376.7733,377.3895,16267.0
2023-05-10 13:00:00,385.79,386.01,381.82,382.32,31871.0,377.3797,377.5949,373.4963,373.9854,31871.0
2023-05-10 13:30:00,382.08,383.38,381.77,382.97,13196.0,373.7506,375.0223,373.4474,374.6212,13196.0
2023-05-10 14:00:00,383.14,384.57,382.74,384.42,15209.0,374.7875,376.1863,374.3962,376.0396,15209.0
2023-05-10 14:30:00,384.64,386.39,384.3,385.63,6271.0,376.2548,377.9667,375.9222,377.2232,6271.0
2023-05-10 15:00:00,385.74,387.68,385.26,387.48,15834.0,377.3308,379.2285,376.8613,379.0329,15834.0
2023-05-10 15:30:00,387.49,388.3,385.77,386.37,62186.0,379.0427,379.835,377.3602,377.9471,62186.0
2023-05-11 09:30:00,386.45,389.66,385.22,385.95,60394.0,378.0253,381.1654,376.8222,377.5362,60394.0
2023-05-11 10:00:00,386.99,386.99,384.46,385.37,15598.0,378.5536,378.5536,376.0787,376.9689,15598.0
2023-05-11 10:30:00,385.65,385.88,383.64,385.66,21203.0,377.2428,377.4678,375.2766,377.2526,21203.0
2023-05-11 11:00:00,385.69,386.08,383.06,384.36,18992.0,377.2819,377.6634,374.7093,375.9809,18992.0
2023-05-11 11:30:00,384.27,384.91,382.82,383.48,8473.0,375.8929,376.5189,374.4745,375.1201,8473.0
2023-05-11 12:00:00,383.48,384.14,382.52,384.02,8403.0,375.1201,375.7657,374.181,375.6483,8403.0
2023-05-11 12:30:00,384.02,384.72,383.6,383.6,7617.0,375.6483,376.3331,375.2375,375.2375,7617.0
2023-05-11 13:00:00,383.38,384.33,383.31,383.55,11979.0,375.0223,375.9516,374.9538,375.1886,11979.0
2023-05-11 13:30:00,383.53,384.28,381.82,383.18,12434.0,375.169,375.9027,373.4963,374.8266,12434.0
2023-05-11 14:00:00,383.21,384.84,382.8,384.74,12706.0,374.856,376.4504,374.4549,376.3526,12706.0
2023-05-11 14:30:00,384.85,386.05,384.45,386.05,7737.0,376.4602,377.6341,376.0689,377.6341,7737.0
2023-05-11 15:00:00,386.06,386.36,385.14,385.36,13704.0,377.6439,377.9373,376.7439,376.9591,13704.0
2023-05-11 15:30:00,385.38,386.71,384.61,386.55,68933.0,376.9787,378.2797,376.2255,378.1232,68933.0
2023-05-12 09:30:00,388.21,390.72,387.38,387.38,35709.0,381.0227,383.4862,380.2081,380.2081,35709.0
2023-05-12 10:00:00,387.31,387.57,386.17,386.95,21308.0,380.1394,380.3946,379.0205,379.786,21308.0
2023-05-12 10:30:00,386.88,387.65,385.65,387.04,13907.0,379.7173,380.4731,378.5101,379.8744,13907.0
2023-05-12 11:00:00,387.21,388.18,386.78,386.78,10614.0,380.0412,380.9933,379.6192,379.6192,10614.0
2023-05-12 11:30:00,386.92,388.38,385.67,388.38,10096.0,379.7566,381.1896,378.5297,381.1896,10096.0
2023-05-12 12:00:00,388.47,388.47,385.99,386.1,16436.0,381.2779,381.2779,378.8438,378.9518,16436.0
2023-05-12 12:30:00,385.92,386.65,384.21,384.56,12736.0,378.7751,379.4916,377.0968,377.4403,12736.0
2023-05-12 13:00:00,384.33,385.27,383.92,384.6,17866.0,377.2145,378.1371,376.8121,377.4796,17866.0
2023-05-12 13:30:00,384.58,385.42,383.83,384.11,12202.0,377.4599,378.2844,376.7238,376.9986,12202.0
2023-05-12 14:00:00,384.05,384.3,382.96,383.62,15967.0,376.9397,377.1851,375.8699,376.5177,15967.0
2023-05-12 14:30:00,383.23,384.67,382.88,384.16,12606.0,376.1349,377.5483,375.7914,377.0477,12606.0
2023-05-12 15:00:00,384.51,386.17,384.1,385.75,18787.0,377.3912,379.0205,376.9888,378.6083,18787.0
2023-05-12 15:30:00,385.83,387.18,385.55,387.11,93282.0,378.6868,380.0118,378.412,379.9431,93282.0
2023-05-15 09:30:00,388.96,390.26,385.8,390.01,68102.0,381.7588,383.0348,378.6573,382.7894,68102.0
2023-05-15 10:00:00,389.89,391.22,389.51,390.87,36856.0,382.6716,383.977,382.2986,383.6335,36856.0
2023-05-15 10:30:00,391.05,393.38,391.05,392.6,44745.0,383.8101,386.097,383.8101,385.3314,44745.0
2023-05-15 11:00:00,392.69,395.35,392.69,394.75,29373.0,385.4198,388.0305,385.4198,387.4416,29373.0
2023-05-15 11:30:00,394.78,395.63,393.73,395.26,28950.0,387.4711,388.3053,386.4405,387.9422,28950.0
2023-05-15 12:00:00,395.33,397.39,395.08,396.33,28681.0,388.0109,390.0328,387.7655,388.9924,28681.0
2023-05-15 12:30:00,396.26,398.99,396.18,398.99,27338.0,388.9237,391.6031,388.8452,391.6031,27338.0
2023-05-15 13:00:00,399.06,401.24,398.94,399.27,51910.0,391.6718,393.8115,391.5541,391.878,51910.0
2023-05-15 13:30:00,399.2,399.24,397.09,398.73,31990.0,391.8092,391.8485,389.7383,391.3479,31990.0
2023-05-15 14:00:00,398.9,400.01,398.67,399.64,18537.0,391.5148,392.6043,391.2891,392.2411,18537.0
2023-05-15 14:30:00,399.62,400.73,399.24,400.25,17391.0,392.2215,393.3109,391.8485,392.8398,17391.0
2023-05-15 15:00:00,400.18,402.24,399.94,402.24,39112.0,392.7711,394.793,392.5355,394.793,39112.0
2023-05-15 15:30:00,402.09,404.72,401.96,404.3,169599.0,394.6457,397.2271,394.5181,396.8148,169599.0
2023-05-16 09:30:00,403.56,411.55,403.56,409.5,74058.0,396.0885,403.9306,396.0885,401.9186,74058.0
2023-05-16 10:00:00,409.5,409.89,406.49,408.8,47043.0,401.9186,402.3013,398.9643,401.2315,47043.0
2023-05-16 10:30:00,409.0,410.39,408.32,408.39,22988.0,401.4278,402.7921,400.7604,400.8291,22988.0
2023-05-16 11:00:00,408.4,410.7,408.03,410.37,32240.0,400.8389,403.0963,400.4758,402.7724,32240.0
2023-05-16 11:30:00,410.49,412.2,409.43,412.1,35451.0,402.8902,404.5686,401.8499,404.4704,35451.0
2023-05-16 12:00:00,412.02,413.26,411.72,412.11,46154.0,404.3919,405.6089,404.0975,404.4802,46154.0
2023-05-16 12:30:00,412.56,412.81,411.76,411.88,36622.0,404.9219,405.1673,404.1367,404.2545,36622.0
2023-05-16 13:00:00,412.0,412.51,410.16,410.16,31482.0,404.3723,404.8728,402.5663,402.5663,31482.0
2023-05-16 13:30:00,410.03,410.4,409.05,409.74,17057.0,402.4387,402.8019,401.4769,402.1541,17057.0
2023-05-16 14:00:00,410.13,411.71,409.48,411.57,18881.0,402.5369,404.0876,401.8989,403.9502,18881.0
2023-05-16 14:30:00,411.42,412.77,410.69,412.46,27838.0,403.803,405.128,403.0865,404.8238,27838.0
2023-05-16 15:00:00,412.44,412.93,410.09,411.38,38776.0,404.8041,405.2851,402.4976,403.7637,38776.0
2023-05-16 15:30:00,411.32,411.35,408.35,408.93,168197.0,403.7049,403.7343,400.7898,401.3591,168197.0
2023-05-17 09:30:00,411.34,413.59,408.78,409.14,50476.0,403.7245,405.9328,401.2119,401.5652,50476.0
2023-05-17 10:00:00,409.02,412.54,408.84,411.81,42445.0,401.4474,404.9023,401.2708,404.1858,42445.0
2023-05-17 10:30:00,411.88,412.67,411.33,412.56,28827.0,404.2545,405.0299,403.7147,404.9219,28827.0
2023-05-17 11:00:00,412.52,415.28,412.34,414.74,65855.0,404.8826,407.5915,404.706,407.0615,65855.0
2023-05-17 11:30:00,414.74,416.31,414.5,416.17,22638.0,407.0615,408.6025,406.826,408.4651,22638.0
2023-05-17 12:00:00,416.04,416.28,413.78,415.1,16050.0,408.3375,408.573,406.1193,407.4149,16050.0
2023-05-17 12:30:00,415.12,418.15,414.97,417.86,19004.0,407.4345,410.4084,407.2873,410.1238,19004.0
2023-05-17 13:00:00,418.0,419.49,417.96,419.37,20202.0,410.2612,411.7236,410.2219,411.6058,20202.0
2023-05-17 13:30:00,419.5,420.54,418.87,420.54,21393.0,411.7334,412.7542,411.1151,412.7542,21393.0
2023-05-17 14:00:00,420.39,420.5,417.81,418.03,12107.0,412.6069,412.7149,410.0747,410.2906,12107.0
2023-05-17 14:30:00,417.91,418.44,417.26,417.51,13803.0,410.1729,410.693,409.5349,409.7803,13803.0
2023-05-17 15:00:00,417.41,419.3,417.27,418.5,24138.0,409.6821,411.5371,409.5447,410.7519,24138.0
2023-05-17 15:30:00,418.55,419.22,416.23,416.84,133237.0,410.801,411.4586,408.524,409.1227,133237.0
2023-05-18 09:30:00,416.51,421.81,416.51,420.27,38586.0,408.7988,414.0006,408.7988,412.4892,38586.0
2023-05-18 10:00:00,419.62,422.55,419.59,422.28,35138.0,411.8512,414.7269,411.8217,414.4619,35138.0
2023-05-18 10:30:00,422.42,424.98,421.69,424.81,27935.0,414.5994,417.112,413.8829,416.9451,27935.0
2023-05-18 11:00:00,424.8,426.98,424.65,426.98,41039.0,416.9353,419.0749,416.7881,419.0749,41039.0
2023-05-18 11:30:00,427.03,428.89,426.65,427.46,73034.0,419.124,420.9496,418.751,419.546,73034.0
2023-05-18 12:00:00,426.81,427.36,424.7,424.91,19316.0,418.9081,419.4479,416.8371,417.0433,19316.0
2023-05-18 12:30:00,424.85,427.2,424.85,426.14,20700.0,416.9844,419.2909,416.9844,418.2505,20700.0
2023-05-18 13:00:00,426.28,426.84,425.21,425.37,20706.0,418.3879,418.9375,417.3377,417.4947,20706.0
2023-05-18 13:30:00,425.03,426.02,424.6,424.67,13170.0,417.161,418.1327,416.739,416.8077,13170.0
2023-05-18 14:00:00,425.04,425.36,423.67,425.21,16404.0,417.1708,417.4849,415.8262,417.3377,16404.0
2023-05-18 14:30:00,425.3,426.11,424.91,426.07,13624.0,417.426,418.221,417.0433,418.1818,13624.0
2023-05-18 15:00:00,426.22,428.31,426.09,428.31,39969.0,418.329,420.3803,418.2014,420.3803,39969.0
2023-05-18 15:30:00,428.24,429.4,427.21,428.46,137618.0,420.3116,421.4501,419.3007,420.5275,137618.0
2023-05-19 09:30:00,429.0,429.45,425.04,425.53,56919.0,421.0575,421.4992,417.1708,417.6518,56919.0
2023-05-19 10:00:00,425.76,426.22,423.63,425.1,29992.0,417.8775,418.329,415.787,417.2297,29992.0
2023-05-19 10:30:00,425.49,425.6,423.75,424.65,57883.0,417.6125,417.7205,415.9047,416.7881,57883.0
2023-05-19 11:00:00,424.77,425.3,423.93,424.0,22784.0,416.9058,417.426,416.0814,416.1501,22784.0
2023-05-19 11:30:00,423.47,424.24,422.53,423.07,33655.0,415.6299,416.3857,414.7073,415.2373,33655.0
2023-05-19 12:00:00,423.3,424.8,422.72,423.51,14500.0,415.4631,416.9353,414.8938,415.6692,14500.0
2023-05-19 12:30:00,423.38,424.82,422.9,424.03,12829.0,415.5416,416.9549,415.0705,416.1795,12829.0
2023-05-19 13:00:00,424.3,424.77,423.66,424.27,17817.0,416.4445,416.9058,415.8164,416.4151,17817.0
2023-05-19 13:30:00,424.4,424.5,423.84,423.89,12266.0,416.5427,416.6408,415.9931,416.0421,12266.0
2023-05-19 14:00:00,424.05,424.05,422.1,423.43,32712.0,416.1992,416.1992,414.2853,415.5907,32712.0
2023-05-19 14:30:00,423.29,424.2,423.11,424.19,41232.0,415.4532,416.3464,415.2766,416.3366,41232.0
2023-05-19 15:00:00,424.19,424.73,423.77,423.99,17720.0,416.3366,416.8666,415.9244,416.1403,17720.0
2023-05-19 15:30:00,423.97,425.0,423.45,423.61,89826.0,416.1207,417.1316,415.6103,415.7673,89826.0
2023-05-22 09:30:00,419.81,426.15,419.81,424.86,44163.0,412.0377,418.2603,412.0377,416.9942,44163.0
2023-05-22 10:00:00,424.78,424.81,420.71,421.58,54656.0,416.9157,416.9451,412.921,413.7749,54656.0
2023-05-22 10:30:00,421.65,422.22,420.0,421.63,32186.0,413.8436,414.4031,412.2242,413.824,32186.0
2023-05-22 11:00:00,421.57,422.07,420.27,421.84,18060.0,413.7651,414.2558,412.4892,414.0301,18060.0
2023-05-22 11:30:00,421.84,421.89,420.58,421.66,13411.0,414.0301,414.0792,412.7934,413.8534,13411.0
2023-05-22 12:00:00,421.5,422.14,420.4,420.41,10333.0,413.6964,414.3245,412.6168,412.6266,10333.0
2023-05-22 12:30:00,420.22,420.41,419.54,420.09,16773.0,412.4401,412.6266,411.7727,412.3125,16773.0
2023-05-22 13:00:00,420.07,420.81,419.0,419.99,12403.0,412.2929,413.0192,411.2427,412.2143,12403.0
2023-05-22 13:30:00,419.69,420.26,419.05,419.06,12820.0,411.9199,412.4793,411.2917,411.3016,12820.0
2023-05-22 14:00:00,418.92,419.72,418.86,419.56,14798.0,411.1642,411.9493,411.1053,411.7923,14798.0
2023-05-22 14:30:00,419.56,420.88,419.55,420.1,15556.0,411.7923,413.0879,411.7825,412.3223,15556.0
2023-05-22 15:00:00,420.05,421.01,419.78,420.31,9780.0,412.2732,413.2155,412.0082,412.5284,9780.0
2023-05-22 15:30:00,420.29,421.03,419.72,420.89,59939.0,412.5088,413.2351,411.9493,413.0977,59939.0
2023-05-23 09:30:00,417.57,420.8,415.33,416.05,31464.0,409.8391,413.0093,407.6406,408.3473,31464.0
2023-05-23 10:00:00,416.59,419.47,416.45,418.77,11599.0,408.8773,411.704,408.7399,411.0169,11599.0
2023-05-23 10:30:00,418.8,419.48,417.13,417.53,33513.0,411.0464,411.7138,409.4073,409.7999,33513.0
2023-05-23 11:00:00,417.87,419.28,417.69,418.63,11690.0,410.1336,411.5175,409.9569,410.8795,11690.0
2023-05-23 11:30:00,418.77,418.78,417.21,417.73,10264.0,411.0169,411.0267,409.4858,409.9962,10264.0
2023-05-23 12:00:00,418.03,418.54,417.17,417.17,10671.0,410.2906,410.7912,409.4466,409.4466,10671.0
2023-05-23 12:30:00,417.36,417.36,414.85,416.22,16217.0,409.633,409.633,407.1695,408.5141,16217.0
2023-05-23 13:00:00,416.65,417.14,415.86,416.0,10372.0,408.9362,409.4171,408.1608,408.2982,10372.0
2023-05-23 13:30:00,415.75,416.7,415.51,416.61,9548.0,408.0528,408.9853,407.8173,408.8969,9548.0
2023-05-23 14:00:00,416.49,417.07,415.05,416.15,18389.0,408.7791,409.3484,407.3658,408.4454,18389.0
2023-05-23 14:30:00,416.04,416.28,414.32,415.52,12837.0,408.3375,408.573,406.6493,407.8271,12837.0
2023-05-23 15:00:00,415.89,417.0,415.36,416.08,18569.0,408.1903,409.2797,407.6701,408.3767,18569.0
2023-05-23 15:30:00,416.44,416.64,414.64,414.72,98910.0,408.7301,408.9264,406.9634,407.0419,98910.0
2023-05-24 09:30:00,406.77,410.47,404.85,409.3,36768.0,399.2391,402.8706,397.3546,401.7223,36768.0
2023-05-24 10:00:00,408.8,408.97,406.03,407.8,31126.0,401.2315,401.3984,398.5128,400.25,31126.0
2023-05-24 10:30:00,407.42,408.75,406.39,407.43,28907.0,399.8771,401.1824,398.8661,399.8869,28907.0
2023-05-24 11:00:00,407.43,408.76,406.4,407.68,25196.0,399.8869,401.1923,398.8759,400.1322,25196.0
2023-05-24 11:30:00,408.08,408.08,406.0,406.52,15796.0,400.5248,400.5248,398.4834,398.9937,15796.0
2023-05-24 12:00:00,406.75,407.68,405.63,406.33,14087.0,399.2195,400.1322,398.1202,398.8072,14087.0
2023-05-24 12:30:00,406.31,406.63,405.05,405.99,15619.0,398.7876,399.1017,397.5509,398.4735,15619.0
2023-05-24 13:00:00,405.93,406.59,404.8,406.28,11102.0,398.4146,399.0624,397.3056,398.7582,11102.0
2023-05-24 13:30:00,406.15,406.91,406.05,406.49,14390.0,398.6306,399.3765,398.5324,398.9643,14390.0
2023-05-24 14:00:00,406.8,407.04,405.52,405.6,19787.0,399.2685,399.5041,398.0122,398.0908,19787.0
2023-05-24 14:30:00,405.52,406.43,405.03,405.1,17750.0,398.0122,398.9054,397.5313,397.6,17750.0
2023-05-24 15:00:00,405.32,409.07,405.17,408.94,28700.0,397.8159,401.4965,397.6687,401.3689,28700.0
2023-05-24 15:30:00,408.94,410.02,407.67,408.92,89048.0,401.3689,402.4289,400.1224,401.3493,89048.0
2023-05-25 09:30:00,418.49,427.22,418.12,422.89,191889.0,410.7421,419.3105,410.379,415.0607,191889.0
2023-05-25 10:00:00,423.17,424.34,421.33,423.0,48112.0,415.3355,416.4838,413.5295,415.1686,48112.0
2023-05-25 10:30:00,423.37,427.09,422.69,426.88,42879.0,415.5318,419.1829,414.8644,418.9768,42879.0
2023-05-25 11:00:00,426.65,432.02,426.15,431.27,67911.0,418.751,424.0216,418.2603,423.2855,67911.0
2023-05-25 11:30:00,431.57,433.08,429.5,432.57,22917.0,423.58,425.062,421.5483,424.5614,22917.0
2023-05-25 12:00:00,432.84,433.05,430.62,432.23,23570.0,424.8264,425.0326,422.6475,424.2277,23570.0
2023-05-25 12:30:00,432.15,433.4,431.46,432.21,14658.0,424.1492,425.3761,423.472,424.2081,14658.0
2023-05-25 13:00:00,432.28,432.6,430.81,431.97,13015.0,424.2768,424.5909,422.834,423.9725,13015.0
2023-05-25 13:30:00,431.87,432.0,430.76,430.96,10534.0,423.8744,424.002,422.7849,422.9812,10534.0
2023-05-25 14:00:00,431.32,433.03,431.32,432.83,15141.0,423.3346,425.0129,423.3346,424.8166,15141.0
2023-05-25 14:30:00,432.51,432.51,430.59,431.02,12087.0,424.5025,424.5025,422.6181,423.0401,12087.0
2023-05-25 15:00:00,431.12,434.93,430.93,434.37,52026.0,423.1383,426.8777,422.9518,426.3281,52026.0
2023-05-25 15:30:00,434.33,436.3,434.02,434.18,161673.0,426.2889,428.2224,425.9846,426.1416,161673.0
2023-05-26 09:30:00,435.68,442.59,434.47,439.84,84252.0,427.6139,434.3959,426.4263,431.6968,84252.0
2023-05-26 10:00:00,440.49,448.1,440.48,447.8,48918.0,432.3348,439.8039,432.325,439.5095,48918.0
2023-05-26 10:30:00,447.96,452.7,447.63,452.12,66844.0,439.6665,444.3188,439.3426,443.7495,66844.0
2023-05-26 11:00:00,452.06,453.41,450.1,452.59,65491.0,443.6906,445.0156,441.7669,444.2108,65491.0
2023-05-26 11:30:00,452.79,453.78,451.13,453.0,39192.0,444.4071,445.3788,442.7778,444.6132,39192.0
2023-05-26 12:00:00,452.85,454.75,451.89,454.75,50025.0,444.466,446.3308,443.5237,446.3308,50025.0
2023-05-26 12:30:00,454.96,456.36,453.93,456.04,64124.0,446.5369,447.911,445.526,447.5969,64124.0
2023-05-26 13:00:00,456.15,458.84,456.12,457.79,94206.0,447.7049,450.3451,447.6754,449.3145,94206.0
2023-05-26 13:30:00,457.69,458.93,456.6,458.76,29141.0,449.2164,450.4334,448.1465,450.2666,29141.0
2023-05-26 14:00:00,458.76,461.05,457.3,460.7,36996.0,450.2666,452.5142,448.8336,452.1706,36996.0
2023-05-26 14:30:00,460.76,463.8,460.64,461.24,66928.0,452.2295,455.2132,452.1118,452.7006,66928.0
2023-05-26 15:00:00,461.39,465.0,461.27,462.6,58541.0,452.8479,456.391,452.7301,454.0355,58541.0
2023-05-26 15:30:00,462.6,462.99,460.47,460.9,187984.0,454.0355,454.4182,451.9449,452.3669,187984.0
2023-05-30 09:30:00,467.81,473.97,457.39,457.39,141084.0,459.149,465.195,448.9219,448.9219,141084.0
2023-05-30 10:00:00,457.49,459.28,453.66,454.51,82699.0,449.0201,450.7769,445.261,446.0952,82699.0
2023-05-30 10:30:00,454.65,459.28,453.83,458.36,43479.0,446.2327,450.7769,445.4278,449.874,43479.0
2023-05-30 11:00:00,458.67,459.1,456.16,457.75,28845.0,450.1782,450.6003,447.7147,449.2753,28845.0
2023-05-30 11:30:00,457.9,459.23,457.34,458.88,21529.0,449.4225,450.7279,448.8728,450.3843,21529.0
2023-05-30 12:00:00,459.08,460.0,458.21,458.52,23236.0,450.5806,451.4836,449.7267,450.031,23236.0
2023-05-30 12:30:00,458.52,461.43,458.5,461.43,11906.0,450.031,452.8871,450.0114,452.8871,11906.0
2023-05-30 13:00:00,461.29,461.3,459.15,459.16,15901.0,452.7497,452.7595,450.6493,450.6592,15901.0
2023-05-30 13:30:00,459.1,460.04,457.1,457.79,19990.0,450.6003,451.5229,448.6373,449.3145,19990.0
2023-05-30 14:00:00,457.6,459.68,456.44,458.99,12829.0,449.128,451.1695,447.9895,450.4923,12829.0
2023-05-30 14:30:00,459.28,461.62,459.11,460.19,16948.0,450.7769,453.0736,450.6101,451.6701,16948.0
2023-05-30 15:00:00,460.36,461.21,459.88,460.87,25334.0,451.8369,452.6712,451.3658,452.3375,25334.0
2023-05-30 15:30:00,460.91,460.98,456.96,458.92,95005.0,452.3768,452.4455,448.4999,450.4236,95005.0
2023-05-31 09:30:00,448.85,455.52,447.44,451.08,50867.0,440.54,447.0865,439.1561,442.7287,50867.0
2023-05-31 10:00:00,451.34,453.19,447.95,449.86,75825.0,442.9839,444.7997,439.6567,441.5313,75825.0
2023-05-31 10:30:00,449.76,450.66,447.4,447.92,22912.0,441.4332,442.3165,439.1169,439.6272,22912.0
2023-05-31 11:00:00,447.38,448.1,445.24,445.4,18049.0,439.0972,439.8039,436.9969,437.1539,18049.0
2023-05-31 11:30:00,445.39,446.17,444.47,445.92,8519.0,437.1441,437.9096,436.2411,437.6643,8519.0
2023-05-31 12:00:00,446.04,447.15,445.21,445.49,9686.0,437.7821,438.8715,436.9674,437.2422,9686.0
2023-05-31 12:30:00,445.57,447.08,445.57,446.58,8080.0,437.3208,438.8028,437.3208,438.3121,8080.0
2023-05-31 13:00:00,446.28,448.0,446.05,448.0,8033.0,438.0176,439.7058,437.7919,439.7058,8033.0
2023-05-31 13:30:00,448.08,450.25,447.98,449.38,28048.0,439.7843,441.9141,439.6861,441.0602,28048.0
2023-05-31 14:00:00,449.09,450.0,448.33,449.64,14021.0,440.7756,441.6687,440.0297,441.3154,14021.0
2023-05-31 14:30:00,449.22,449.51,447.89,448.24,9522.0,440.9032,441.1878,439.5978,439.9413,9522.0
2023-05-31 15:00:00,447.83,447.89,446.47,447.43,8034.0,439.5389,439.5978,438.2041,439.1463,8034.0
2023-05-31 15:30:00,447.48,448.07,442.22,442.87,204830.0,439.1954,439.7745,434.0328,434.6707,204830.0
2023-06-01 09:30:00,445.98,448.38,440.99,443.47,72971.0,437.7232,440.0787,432.8256,435.2596,72971.0
2023-06-01 10:00:00,443.49,444.5,437.2,439.87,50780.0,435.2793,436.2706,429.1057,431.7263,50780.0
2023-06-01 10:30:00,439.94,442.98,438.16,442.88,32502.0,431.795,434.7787,430.0479,434.6806,32502.0
2023-06-01 11:00:00,442.46,446.6,442.1,446.6,30204.0,434.2683,438.3317,433.915,438.3317,30204.0
2023-06-01 11:30:00,446.62,451.52,446.62,451.43,32119.0,438.3513,443.1606,438.3513,443.0723,32119.0
2023-06-01 12:00:00,451.92,455.0,451.64,453.35,38932.0,443.5532,446.5762,443.2784,444.9567,38932.0
2023-06-01 12:30:00,453.43,453.5,450.96,452.57,10764.0,445.0352,445.1039,442.611,444.1912,10764.0
2023-06-01 13:00:00,452.61,452.98,450.89,450.93,14321.0,444.2304,444.5936,442.5423,442.5815,14321.0
2023-06-01 13:30:00,451.1,453.21,451.04,452.72,21501.0,442.7484,444.8193,442.6895,444.3384,21501.0
2023-06-01 14:00:00,452.73,453.84,452.37,453.31,13734.0,444.3482,445.4376,443.9949,444.9175,13734.0
2023-06-01 14:30:00,453.1,454.5,452.42,452.76,31547.0,444.7113,446.0854,444.0439,444.3776,31547.0
2023-06-01 15:00:00,452.6,455.73,452.52,453.31,41742.0,444.2206,447.2927,444.1421,444.9175,41742.0
2023-06-01 15:30:00,453.47,454.14,451.18,452.53,121128.0,445.0745,445.7321,442.8269,444.1519,121128.0
2023-06-02 09:30:00,454.51,455.17,445.66,445.66,46680.0,446.0952,446.743,437.4091,437.4091,46680.0
2023-06-02 10:00:00,445.62,449.05,445.16,448.68,26736.0,437.3698,440.7363,436.9183,440.3732,26736.0
2023-06-02 10:30:00,448.54,452.43,447.65,452.12,18754.0,440.2358,444.0538,439.3622,443.7495,18754.0
2023-06-02 11:00:00,452.19,454.75,451.78,454.06,43872.0,443.8182,446.3308,443.4158,445.6536,43872.0
2023-06-02 11:30:00,453.78,454.51,452.55,454.31,60855.0,445.3788,446.0952,444.1715,445.8989,60855.0
2023-06-02 12:00:00,454.36,455.91,453.82,455.77,28916.0,445.948,447.4693,445.418,447.3319,28916.0
2023-06-02 12:30:00,456.01,457.26,455.61,456.21,28730.0,447.5675,448.7943,447.1749,447.7638,28730.0
2023-06-02 13:00:00,455.93,458.0,455.86,457.55,33153.0,447.489,449.5206,447.4202,449.079,33153.0
2023-06-02 13:30:00,457.43,457.65,455.34,455.65,28175.0,448.9612,449.1771,446.9099,447.2141,28175.0
2023-06-02 14:00:00,455.83,456.85,454.81,456.46,31876.0,447.3908,448.3919,446.3897,448.0091,31876.0
2023-06-02 14:30:00,456.4,457.44,455.94,456.72,26974.0,447.9503,448.971,447.4988,448.2643,26974.0
2023-06-02 15:00:00,456.59,458.28,456.45,457.59,29141.0,448.1367,449.7954,447.9993,449.1182,29141.0
2023-06-02 15:30:00,457.47,458.67,457.06,458.12,111108.0,449.0004,450.1782,448.598,449.6384,111108.0
2023-06-05 09:30:00,456.27,458.24,452.58,452.58,40596.0,447.8227,449.7562,444.201,444.201,40596.0
2023-06-05 10:00:00,453.38,455.33,451.42,453.4,30333.0,444.9862,446.9001,443.0625,445.0058,30333.0
2023-06-05 10:30:00,453.48,456.46,452.66,456.08,32761.0,445.0843,448.0091,444.2795,447.6362,32761.0
2023-06-05 11:00:00,455.16,459.23,454.82,458.86,41589.0,446.7332,450.7279,446.3995,450.3647,41589.0
2023-06-05 11:30:00,458.8,459.14,456.75,458.24,23784.0,450.3058,450.6395,448.2938,449.7562,23784.0
2023-06-05 12:00:00,458.41,460.07,457.93,459.98,17556.0,449.923,451.5523,449.4519,451.464,17556.0
2023-06-05 12:30:00,459.78,461.41,459.54,460.77,14190.0,451.2677,452.8675,451.0321,452.2393,14190.0
2023-06-05 13:00:00,460.8,461.18,459.68,459.8,26232.0,452.2688,452.6418,451.1695,451.2873,26232.0
2023-06-05 13:30:00,459.72,461.05,458.33,458.45,19802.0,451.2088,452.5142,449.8445,449.9623,19802.0
2023-06-05 14:00:00,458.63,459.2,457.88,458.25,22553.0,450.139,450.6984,449.4029,449.766,22553.0
2023-06-05 14:30:00,458.0,458.32,455.99,457.93,32626.0,449.5206,449.8347,447.5478,449.4519,32626.0
2023-06-05 15:00:00,457.93,458.71,456.28,458.39,27165.0,449.4519,450.2175,447.8325,449.9034,27165.0
2023-06-05 15:30:00,458.36,460.08,458.02,458.04,111268.0,449.874,451.5621,449.5403,449.5599,111268.0
2023-06-06 09:30:00,451.03,455.25,447.0,454.05,68774.0,442.6797,446.8215,438.7243,445.6438,68774.0
2023-06-06 10:00:00,453.96,457.74,453.56,456.16,27106.0,445.5554,449.2654,445.1628,447.7147,27106.0
2023-06-06 10:30:00,456.45,463.44,456.31,463.42,22639.0,447.9993,454.8599,447.8619,454.8403,22639.0
2023-06-06 11:00:00,463.64,464.67,461.36,462.97,40516.0,455.0562,456.0671,452.8184,454.3986,40516.0
2023-06-06 11:30:00,462.91,464.0,462.28,462.95,26020.0,454.3397,455.4095,453.7214,454.379,26020.0
2023-06-06 12:00:00,463.51,464.0,461.38,461.77,14452.0,454.9286,455.4095,452.8381,453.2208,14452.0
2023-06-06 12:30:00,461.76,462.2,457.93,458.34,14748.0,453.211,453.6429,449.4519,449.8543,14748.0
2023-06-06 13:00:00,458.52,458.7,456.19,457.2,48019.0,450.031,450.2077,447.7441,448.7354,48019.0
2023-06-06 13:30:00,457.35,457.86,455.8,456.72,53502.0,448.8827,449.3832,447.3614,448.2643,53502.0
2023-06-06 14:00:00,456.76,458.95,456.43,458.93,14775.0,448.3036,450.453,447.9797,450.4334,14775.0
2023-06-06 14:30:00,458.79,460.22,457.64,459.75,20793.0,450.296,451.6995,449.1673,451.2382,20793.0
2023-06-06 15:00:00,459.73,461.17,459.43,460.81,24125.0,451.2186,452.6319,450.9242,452.2786,24125.0
2023-06-06 15:30:00,460.67,461.92,459.69,461.23,112132.0,452.1412,453.3681,451.1793,452.6908,112132.0
2023-06-07 09:30:00,463.99,467.1,461.33,466.08,32840.0,455.3997,458.4522,452.789,457.451,32840.0
2023-06-07 10:00:00,465.73,472.92,465.42,468.96,68389.0,457.1075,464.1644,456.8033,460.2777,68389.0
2023-06-07 10:30:00,468.85,469.92,462.2,463.18,80945.0,460.1698,461.2199,453.6429,454.6047,80945.0
2023-06-07 11:00:00,463.12,467.26,462.8,467.15,27079.0,454.5458,458.6092,454.2318,458.5012,27079.0
2023-06-07 11:30:00,467.02,470.33,467.02,468.01,34103.0,458.3736,461.6224,458.3736,459.3453,34103.0
2023-06-07 12:00:00,468.17,468.93,464.09,464.25,19530.0,459.5023,460.2483,455.4979,455.6549,19530.0
2023-06-07 12:30:00,464.37,466.72,464.37,465.69,20521.0,455.7727,458.0792,455.7727,457.0683,20521.0
2023-06-07 13:00:00,465.71,466.09,461.59,462.77,18890.0,457.0879,457.4609,453.0442,454.2023,18890.0
2023-06-07 13:30:00,462.33,463.12,460.61,462.78,20003.0,453.7705,454.5458,452.0823,454.2121,20003.0
2023-06-07 14:00:00,462.95,464.18,462.73,463.85,13729.0,454.379,455.5862,454.1631,455.2623,13729.0
2023-06-07 14:30:00,463.69,464.23,462.36,463.85,12470.0,455.1053,455.6353,453.7999,455.2623,12470.0
2023-06-07 15:00:00,464.29,465.43,463.59,464.99,27661.0,455.6942,456.8131,455.0071,456.3812,27661.0
2023-06-07 15:30:00,465.22,465.49,462.89,463.84,107249.0,456.607,456.872,454.3201,455.2525,107249.0
2023-06-08 09:30:00,465.1,468.93,464.02,467.07,28306.0,456.4892,460.2483,455.4292,458.4227,28306.0
2023-06-08 10:00:00,467.08,469.5,465.77,466.56,32033.0,458.4325,460.8077,457.1468,457.9222,32033.0
2023-06-08 10:30:00,466.75,467.9,465.29,467.33,17687.0,458.1086,459.2373,456.6757,458.6779,17687.0
2023-06-08 11:00:00,467.67,471.0,467.53,470.97,31324.0,459.0116,462.2799,458.8742,462.2505,31324.0
2023-06-08 11:30:00,471.46,473.9,470.67,473.04,21313.0,462.7314,465.1263,461.9561,464.2822,21313.0
2023-06-08 12:00:00,472.98,474.45,472.47,474.45,18880.0,464.2233,465.6661,463.7227,465.6661,18880.0
2023-06-08 12:30:00,474.42,474.42,472.73,473.47,21812.0,465.6366,465.6366,463.9779,464.7042,21812.0
2023-06-08 13:00:00,473.52,473.74,471.73,472.86,16161.0,464.7533,464.9692,462.9964,464.1055,16161.0
2023-06-08 13:30:00,472.86,473.47,470.23,471.36,22219.0,464.1055,464.7042,461.5242,462.6333,22219.0
2023-06-08 14:00:00,471.54,473.13,470.81,472.83,14028.0,462.81,464.3705,462.0935,464.0761,14028.0
2023-06-08 14:30:00,472.97,474.76,472.97,474.21,30749.0,464.2135,465.9703,464.2135,465.4305,30749.0
2023-06-08 15:00:00,474.46,475.35,473.64,474.9,34248.0,465.6759,466.5494,464.8711,466.1077,34248.0
2023-06-08 15:30:00,474.94,475.36,473.71,473.8,106893.0,466.147,466.5592,464.9398,465.0281,106893.0
2023-06-09 09:30:00,475.74,477.92,474.0,474.0,32539.0,466.9322,469.0718,465.2244,465.2244,32539.0
2023-06-09 10:00:00,474.1,475.24,473.27,473.46,28418.0,465.3226,466.4414,464.5079,464.6944,28418.0
2023-06-09 10:30:00,473.59,474.19,468.77,470.73,51336.0,464.822,465.4109,460.0912,462.0149,51336.0
2023-06-09 11:00:00,470.84,471.99,468.24,468.25,20856.0,462.1229,463.2516,459.571,459.5809,20856.0
2023-06-09 11:30:00,467.65,468.71,466.84,466.84,18643.0,458.992,460.0323,458.197,458.197,18643.0
2023-06-09 12:00:00,466.53,467.31,465.56,465.62,39349.0,457.8927,458.6583,456.9407,456.9996,39349.0
2023-06-09 12:30:00,466.11,466.96,464.91,466.76,14737.0,457.4805,458.3147,456.3027,458.1184,14737.0
2023-06-09 13:00:00,466.64,467.12,466.2,466.66,19777.0,458.0007,458.4718,457.5688,458.0203,19777.0
2023-06-09 13:30:00,466.75,467.54,466.16,466.85,46429.0,458.1086,458.884,457.5296,458.2068,46429.0
2023-06-09 14:00:00,467.04,467.18,466.07,466.5,20539.0,458.3933,458.5307,457.4412,457.8633,20539.0
2023-06-09 14:30:00,466.69,466.76,465.13,466.01,40263.0,458.0497,458.1184,456.5186,457.3823,40263.0
2023-06-09 15:00:00,466.06,466.48,464.94,465.99,15565.0,457.4314,457.8436,456.3321,457.3627,15565.0
2023-06-09 15:30:00,465.99,466.5,465.27,465.73,116283.0,457.3627,457.8633,456.656,457.1075,116283.0
2023-06-12 09:30:00,468.98,470.3,466.91,467.76,42766.0,460.2973,461.5929,458.2657,459.0999,42766.0
2023-06-12 10:00:00,467.63,468.4,466.09,468.33,17814.0,458.9723,459.7281,457.4609,459.6594,17814.0
2023-06-12 10:30:00,468.04,471.39,467.74,470.24,25640.0,459.3747,462.6627,459.0803,461.534,25640.0
2023-06-12 11:00:00,469.84,470.2,468.18,470.03,22038.0,461.1414,461.4948,459.5122,461.3279,22038.0
2023-06-12 11:30:00,470.1,473.46,470.1,473.31,89544.0,461.3966,464.6944,461.3966,464.5472,89544.0
2023-06-12 12:00:00,473.34,473.4,470.7,470.78,58028.0,464.5766,464.6355,461.9855,462.064,58028.0
2023-06-12 12:30:00,471.05,471.62,469.68,471.0,14899.0,462.329,462.8885,460.9844,462.2799,14899.0
2023-06-12 13:00:00,471.26,471.44,469.62,470.64,9222.0,462.5351,462.7118,460.9255,461.9266,9222.0
2023-06-12 13:30:00,470.92,473.68,470.29,473.64,77214.0,462.2014,464.9103,461.5831,464.8711,77214.0
2023-06-12 14:00:00,473.84,475.45,473.56,474.5,10608.0,465.0674,466.6476,464.7926,465.7152,10608.0
2023-06-12 14:30:00,474.21,474.38,472.94,473.99,13607.0,465.4305,465.5974,464.184,465.2146,13607.0
2023-06-12 15:00:00,473.82,476.06,473.6,475.59,19265.0,465.0477,467.2463,464.8318,466.785,19265.0
2023-06-12 15:30:00,475.52,476.29,474.54,475.52,90781.0,466.7163,467.472,465.7544,466.7163,90781.0
2023-06-13 09:30:00,480.81,481.7,473.34,473.74,44056.0,471.9083,472.7818,464.5766,464.9692,44056.0
2023-06-13 10:00:00,473.0,476.39,472.44,475.77,26459.0,464.2429,467.5702,463.6933,466.9616,26459.0
2023-06-13 10:30:00,476.0,477.56,474.42,477.06,26847.0,467.1874,468.7185,465.6366,468.2278,26847.0
2023-06-13 11:00:00,477.29,481.0,477.04,480.29,19189.0,468.4535,472.0948,468.2081,471.398,19189.0
2023-06-13 11:30:00,480.21,480.51,477.93,479.31,15836.0,471.3194,471.6139,469.0816,470.4361,15836.0
2023-06-13 12:00:00,478.97,480.55,478.15,479.43,23490.0,470.1024,471.6531,469.2976,470.5539,23490.0
2023-06-13 12:30:00,479.53,482.2,479.53,482.0,18465.0,470.652,473.2726,470.652,473.0763,18465.0
2023-06-13 13:00:00,481.95,481.97,478.97,480.5,12425.0,473.0272,473.0469,470.1024,471.6041,12425.0
2023-06-13 13:30:00,480.73,481.84,479.99,481.1,9289.0,471.8298,472.9193,471.1035,472.193,9289.0
2023-06-13 14:00:00,481.08,481.54,478.23,478.74,19530.0,472.1733,472.6248,469.3761,469.8767,19530.0
2023-06-13 14:30:00,478.73,480.52,478.09,480.52,12153.0,469.8668,471.6237,469.2387,471.6237,12153.0
2023-06-13 15:00:00,480.28,481.53,480.19,480.34,12721.0,471.3881,472.615,471.2998,471.447,12721.0
2023-06-13 15:30:00,480.33,480.69,478.86,479.9,49419.0,471.4372,471.7905,469.9944,471.0152,49419.0
2023-06-14 09:30:00,471.8,478.93,471.15,476.22,38189.0,463.0651,470.0631,462.4272,467.4033,38189.0
2023-06-14 10:00:00,476.45,477.42,475.56,476.69,41332.0,467.629,468.5811,466.7555,467.8646,41332.0
2023-06-14 10:30:00,476.86,478.7,476.52,477.42,16830.0,468.0315,469.8374,467.6978,468.5811,16830.0
2023-06-14 11:00:00,477.26,479.58,476.85,479.18,18637.0,468.4241,470.7011,468.0216,470.3085,18637.0
2023-06-14 11:30:00,479.56,480.09,477.54,477.79,13415.0,470.6815,471.2017,468.6989,468.9442,13415.0
2023-06-14 12:00:00,477.89,480.09,477.89,478.7,17718.0,469.0424,471.2017,469.0424,469.8374,17718.0
2023-06-14 12:30:00,478.82,479.52,478.48,479.24,7121.0,469.9552,470.6422,469.6215,470.3674,7121.0
2023-06-14 13:00:00,479.22,479.22,477.35,477.64,15365.0,470.3478,470.3478,468.5124,468.797,15365.0
2023-06-14 13:30:00,477.79,478.92,476.88,476.88,26986.0,468.9442,470.0533,468.0511,468.0511,26986.0
2023-06-14 14:00:00,475.96,475.96,471.38,474.69,41917.0,467.1481,467.1481,462.6529,465.9016,41917.0
2023-06-14 14:30:00,474.46,479.04,473.9,476.64,26473.0,465.6759,470.1711,465.1263,467.8155,26473.0
2023-06-14 15:00:00,476.94,480.25,475.44,477.82,15956.0,468.11,471.3587,466.6377,468.9737,15956.0
2023-06-14 15:30:00,476.93,481.15,475.45,480.75,82906.0,468.1002,472.242,466.6476,471.8494,82906.0
2023-06-15 09:30:00,475.28,476.42,472.11,472.49,46925.0,466.4807,467.5996,463.3694,463.7424,46925.0
2023-06-15 10:00:00,472.5,475.44,472.01,475.0,39101.0,463.7522,466.6377,463.2712,466.2059,39101.0
2023-06-15 10:30:00,475.22,475.36,473.09,473.25,27693.0,466.4218,466.5592,464.3313,464.4883,27693.0
2023-06-15 11:00:00,473.32,474.71,472.71,474.49,18341.0,464.557,465.9213,463.9583,465.7053,18341.0
2023-06-15 11:30:00,474.51,475.38,473.1,473.47,19923.0,465.725,466.5789,464.3411,464.7042,19923.0
2023-06-15 12:00:00,473.8,474.59,472.51,472.96,10175.0,465.0281,465.8035,463.762,464.2037,10175.0
2023-06-15 12:30:00,473.05,473.47,471.96,472.21,10431.0,464.292,464.7042,463.2222,463.4675,10431.0
2023-06-15 13:00:00,472.08,472.5,470.57,472.18,10942.0,463.34,463.7522,461.8579,463.4381,10942.0
2023-06-15 13:30:00,472.63,474.62,472.62,473.85,18200.0,463.8798,465.8329,463.87,465.0772,18200.0
2023-06-15 14:00:00,474.0,474.59,471.66,472.8,24995.0,465.2244,465.8035,462.9277,464.0466,24995.0
2023-06-15 14:30:00,472.85,477.08,472.81,476.37,17292.0,464.0957,468.2474,464.0564,467.5505,17292.0
2023-06-15 15:00:00,476.92,476.95,473.86,475.04,22120.0,468.0903,468.1198,465.087,466.2452,22120.0
2023-06-15 15:30:00,475.41,476.31,472.23,472.27,94970.0,466.6083,467.4916,463.4872,463.5264,94970.0
2023-06-16 09:30:00,472.5,473.68,469.0,470.14,205065.0,463.7522,464.9103,460.317,461.4359,205065.0
2023-06-16 10:00:00,470.47,475.01,470.13,473.79,16544.0,461.7598,466.2157,461.4261,465.0183,16544.0
2023-06-16 10:30:00,473.91,473.92,469.49,470.45,21925.0,465.1361,465.1459,460.7979,461.7401,21925.0
2023-06-16 11:00:00,470.39,472.7,469.05,469.64,21018.0,461.6812,463.9485,460.3661,460.9451,21018.0
2023-06-16 11:30:00,469.67,471.15,468.79,470.79,20826.0,460.9746,462.4272,460.1109,462.0738,20826.0
2023-06-16 12:00:00,470.5,471.8,469.72,471.56,17839.0,461.7892,463.0651,461.0236,462.8296,17839.0
2023-06-16 12:30:00,471.89,473.47,471.6,472.38,14074.0,463.1535,464.7042,462.8688,463.6344,14074.0
2023-06-16 13:00:00,472.51,472.51,470.78,472.01,11920.0,463.762,463.762,462.064,463.2712,11920.0
2023-06-16 13:30:00,472.18,473.22,471.61,473.14,15819.0,463.4381,464.4588,462.8787,464.3803,15819.0
2023-06-16 14:00:00,473.14,473.5,471.1,471.33,31233.0,464.3803,464.7337,462.3781,462.6038,31233.0
2023-06-16 14:30:00,471.2,471.2,467.31,467.41,37309.0,462.4762,462.4762,458.6583,458.7564,37309.0
2023-06-16 15:00:00,467.41,467.54,465.57,465.78,23210.0,458.7564,458.884,456.9505,457.1566,23210.0
2023-06-16 15:30:00,465.78,467.01,463.1,464.81,168770.0,457.1566,458.3638,454.5262,456.2045,168770.0
2023-06-20 09:30:00,466.49,470.2,465.67,466.07,51545.0,457.8534,461.4948,457.0486,457.4412,51545.0
2023-06-20 10:00:00,465.89,466.49,460.69,461.59,30350.0,457.2646,457.8534,452.1608,453.0442,30350.0
2023-06-20 10:30:00,461.35,462.24,460.35,461.15,17497.0,452.8086,453.6821,451.8271,452.6123,17497.0
2023-06-20 11:00:00,460.69,462.72,460.66,462.2,12499.0,452.1608,454.1532,452.1314,453.6429,12499.0
2023-06-20 11:30:00,462.45,463.37,461.61,462.13,8860.0,453.8882,454.7912,453.0638,453.5742,8860.0
2023-06-20 12:00:00,462.73,464.01,461.99,463.59,14005.0,454.1631,455.4194,453.4368,455.0071,14005.0
2023-06-20 12:30:00,463.88,464.71,463.27,463.93,12326.0,455.2918,456.1064,454.6931,455.3408,12326.0
2023-06-20 13:00:00,463.71,464.68,463.46,464.08,8778.0,455.1249,456.077,454.8795,455.4881,8778.0
2023-06-20 13:30:00,464.19,465.28,462.77,462.77,8892.0,455.596,456.6658,454.2023,454.2023,8892.0
2023-06-20 14:00:00,462.8,464.11,462.63,463.31,8279.0,454.2318,455.5175,454.0649,454.7323,8279.0
2023-06-20 14:30:00,463.57,463.58,461.99,462.97,7057.0,454.9875,454.9973,453.4368,454.3986,7057.0
2023-06-20 15:00:00,463.13,463.58,462.57,463.58,10895.0,454.5557,454.9973,454.006,454.9973,10895.0
2023-06-20 15:30:00,463.58,465.94,463.25,464.45,63121.0,454.9973,457.3136,454.6734,455.8512,63121.0
2023-06-21 09:30:00,461.22,464.49,459.3,461.77,36975.0,452.681,455.8905,450.7966,453.2208,36975.0
2023-06-21 10:00:00,461.77,462.77,459.57,460.95,20867.0,453.2208,454.2023,451.0616,452.416,20867.0
2023-06-21 10:30:00,461.48,461.72,456.87,457.73,29967.0,452.9362,453.1718,448.4116,449.2556,29967.0
2023-06-21 11:00:00,458.15,458.5,455.96,458.5,20795.0,449.6679,450.0114,447.5184,450.0114,20795.0
2023-06-21 11:30:00,458.24,459.25,457.0,457.0,21722.0,449.7562,450.7475,448.5391,448.5391,21722.0
2023-06-21 12:00:00,457.29,460.25,457.2,460.0,12624.0,448.8238,451.729,448.7354,451.4836,12624.0
2023-06-21 12:30:00,460.27,460.37,457.82,458.52,11764.0,451.7486,451.8468,449.344,450.031,11764.0
2023-06-21 13:00:00,458.3,459.05,457.82,458.21,10494.0,449.8151,450.5512,449.344,449.7267,10494.0
2023-06-21 13:30:00,458.05,460.0,458.02,459.08,7624.0,449.5697,451.4836,449.5403,450.5806,7624.0
2023-06-21 14:00:00,458.69,460.67,458.42,460.48,5130.0,450.1979,452.1412,449.9329,451.9547,5130.0
2023-06-21 14:30:00,460.29,461.1,459.8,460.2,7564.0,451.7682,452.5632,451.2873,451.6799,7564.0
2023-06-21 15:00:00,460.0,460.01,457.69,457.96,13149.0,451.4836,451.4934,449.2164,449.4814,13149.0
2023-06-21 15:30:00,458.11,458.28,455.43,456.33,75646.0,449.6286,449.7954,446.9982,447.8815,75646.0
2023-06-22 09:30:00,453.05,461.41,452.96,461.28,35472.0,444.6623,452.8675,444.5739,452.7399,35472.0
2023-06-22 10:00:00,461.31,466.5,460.82,466.25,29578.0,452.7693,457.8633,452.2884,457.6179,29578.0
2023-06-22 10:30:00,466.06,467.11,462.77,464.16,21137.0,457.4314,458.462,454.2023,455.5666,21137.0
2023-06-22 11:00:00,464.06,465.98,463.93,464.6,12227.0,455.4684,457.3529,455.3408,455.9984,12227.0
2023-06-22 11:30:00,464.77,467.89,464.5,467.5,10718.0,456.1653,459.2275,455.9003,458.8447,10718.0
2023-06-22 12:00:00,467.5,467.5,465.19,465.49,7081.0,458.8447,458.8447,456.5775,456.872,7081.0
2023-06-22 12:30:00,465.25,465.59,464.51,465.04,14381.0,456.6364,456.9701,455.9101,456.4303,14381.0
2023-06-22 13:00:00,464.91,465.01,463.73,464.43,7342.0,456.3027,456.4008,455.1445,455.8316,7342.0
2023-06-22 13:30:00,464.63,467.05,464.37,466.75,14326.0,456.0279,458.4031,455.7727,458.1086,14326.0
2023-06-22 14:00:00,466.71,467.42,464.98,465.54,17687.0,458.0694,458.7662,456.3714,456.921,17687.0
2023-06-22 14:30:00,465.46,467.27,464.68,467.02,18528.0,456.8425,458.619,456.077,458.3736,18528.0
2023-06-22 15:00:00,467.26,467.53,465.65,465.73,16649.0,458.6092,458.8742,457.029,457.1075,16649.0
2023-06-22 15:30:00,465.68,467.39,465.24,467.37,74300.0,457.0584,458.7368,456.6266,458.7172,74300.0
2023-06-23 09:30:00,457.5,459.63,455.47,456.84,36885.0,449.0299,451.1205,447.0375,448.3821,36885.0
2023-06-23 10:00:00,458.0,459.65,456.35,459.0,15704.0,449.5206,451.1401,447.9012,450.5021,15704.0
2023-06-23 10:30:00,459.2,459.95,456.61,457.6,17212.0,450.6984,451.4345,448.1564,449.128,17212.0
2023-06-23 11:00:00,457.68,458.3,455.72,456.25,20715.0,449.2066,449.8151,447.2828,447.803,20715.0
2023-06-23 11:30:00,456.04,457.4,456.01,456.64,16199.0,447.5969,448.9317,447.5675,448.1858,16199.0
2023-06-23 12:00:00,456.62,457.84,456.16,457.79,11624.0,448.1662,449.3636,447.7147,449.3145,11624.0
2023-06-23 12:30:00,457.93,458.78,457.59,457.84,10947.0,449.4519,450.2862,449.1182,449.3636,10947.0
2023-06-23 13:00:00,457.85,459.28,457.17,458.99,19568.0,449.3734,450.7769,448.706,450.4923,19568.0
2023-06-23 13:30:00,459.22,459.44,457.63,458.16,13636.0,450.718,450.934,449.1575,449.6777,13636.0
2023-06-23 14:00:00,458.16,458.44,456.54,457.0,18960.0,449.6777,449.9525,448.0877,448.5391,18960.0
2023-06-23 14:30:00,456.87,457.96,456.0,456.43,9944.0,448.4116,449.4814,447.5577,447.9797,9944.0
2023-06-23 15:00:00,456.01,457.22,454.59,456.44,18715.0,447.5675,448.7551,446.1738,447.9895,18715.0
2023-06-23 15:30:00,456.53,458.31,456.41,456.83,106397.0,448.0778,449.8249,447.9601,448.3723,106397.0
2023-06-26 09:30:00,458.1,467.67,458.1,467.67,25706.0,449.6188,459.0116,449.6188,459.0116,25706.0
2023-06-26 10:00:00,467.54,468.35,466.04,466.41,12794.0,458.884,459.679,457.4118,457.7749,12794.0
2023-06-26 10:30:00,466.13,467.4,463.65,466.68,11187.0,457.5001,458.7466,455.066,458.0399,11187.0
2023-06-26 11:00:00,466.87,466.87,463.0,463.09,32160.0,458.2264,458.2264,454.4281,454.5164,32160.0
2023-06-26 11:30:00,463.14,465.36,463.14,464.91,20816.0,454.5655,456.7444,454.5655,456.3027,20816.0
2023-06-26 12:00:00,464.11,464.12,461.23,462.46,11259.0,455.5175,455.5273,452.6908,453.8981,11259.0
2023-06-26 12:30:00,462.9,463.13,460.22,461.57,22624.0,454.3299,454.5557,451.6995,453.0245,22624.0
2023-06-26 13:00:00,461.69,462.93,461.26,462.42,14634.0,453.1423,454.3594,452.7203,453.8588,14634.0
2023-06-26 13:30:00,462.49,462.69,460.8,461.48,12296.0,453.9275,454.1238,452.2688,452.9362,12296.0
2023-06-26 14:00:00,461.04,462.34,460.63,461.33,8891.0,452.5043,453.7803,452.1019,452.789,8891.0
2023-06-26 14:30:00,461.49,461.78,460.86,461.41,12235.0,452.946,453.2306,452.3277,452.8675,12235.0
2023-06-26 15:00:00,461.48,462.4,461.17,461.53,10849.0,452.9362,453.8392,452.6319,452.9853,10849.0
2023-06-26 15:30:00,461.67,462.45,458.1,458.22,70787.0,453.1227,453.8882,449.6188,449.7366,70787.0
2023-06-27 09:30:00,460.22,464.97,460.22,464.97,36447.0,451.6995,456.3616,451.6995,456.3616,36447.0
2023-06-27 10:00:00,464.96,465.34,462.84,464.34,37017.0,456.3518,456.7247,454.271,455.7433,37017.0
2023-06-27 10:30:00,464.08,464.86,463.02,464.25,25287.0,455.4881,456.2536,454.4477,455.6549,25287.0
2023-06-27 11:00:00,464.12,466.66,462.58,466.44,14268.0,455.5273,458.0203,454.0158,457.8044,14268.0
2023-06-27 11:30:00,466.82,468.59,465.85,468.26,9278.0,458.1773,459.9146,457.2253,459.5907,9278.0
2023-06-27 12:00:00,468.53,470.44,468.5,470.19,19172.0,459.8557,461.7303,459.8262,461.4849,19172.0
2023-06-27 12:30:00,469.89,472.0,469.87,472.0,11203.0,461.1905,463.2614,461.1709,463.2614,11203.0
2023-06-27 13:00:00,471.74,472.77,470.47,472.31,15580.0,463.0062,464.0172,461.7598,463.5657,15580.0
2023-06-27 13:30:00,472.39,473.44,471.98,472.79,16247.0,463.6442,464.6748,463.2418,464.0368,16247.0
2023-06-27 14:00:00,472.97,474.15,472.57,473.81,12977.0,464.2135,465.3716,463.8209,465.0379,12977.0
2023-06-27 14:30:00,473.98,474.88,473.23,473.92,14778.0,465.2048,466.0881,464.4687,465.1459,14778.0
2023-06-27 15:00:00,473.92,478.63,473.92,478.63,21291.0,465.1459,469.7687,465.1459,469.7687,21291.0
2023-06-27 15:30:00,478.52,478.58,475.94,477.16,76552.0,469.6607,469.7196,467.1285,468.3259,76552.0
2023-06-28 09:30:00,470.41,472.69,469.52,471.54,83077.0,461.7009,463.9387,460.8273,462.81,83077.0
2023-06-28 10:00:00,472.3,474.02,470.3,474.0,19155.0,463.5559,465.244,461.5929,465.2244,19155.0
2023-06-28 10:30:00,474.67,476.82,474.36,475.93,20307.0,465.882,467.9922,465.5777,467.1187,20307.0
2023-06-28 11:00:00,475.78,476.32,472.72,473.78,28810.0,466.9715,467.5015,463.9681,465.0085,28810.0
2023-06-28 11:30:00,473.73,475.7,473.49,475.56,9920.0,464.9594,466.8929,464.7238,466.7555,9920.0
2023-06-28 12:00:00,475.27,477.57,473.91,474.4,7092.0,466.4709,468.7283,465.1361,465.617,7092.0
2023-06-28 12:30:00,473.9,475.14,473.39,474.72,20787.0,465.1263,466.3433,464.6257,465.9311,20787.0
2023-06-28 13:00:00,474.68,476.11,474.19,476.11,10159.0,465.8918,467.2953,465.4109,467.2953,10159.0
2023-06-28 13:30:00,476.04,476.44,475.02,475.55,13111.0,467.2266,467.6192,466.2255,466.7457,13111.0
2023-06-28 14:00:00,475.98,477.09,475.95,476.44,11746.0,467.1677,468.2572,467.1383,467.6192,11746.0
2023-06-28 14:30:00,476.57,477.04,475.44,475.7,14844.0,467.7468,468.2081,466.6377,466.8929,14844.0
2023-06-28 15:00:00,475.99,475.99,472.91,473.28,10725.0,467.1776,467.1776,464.1546,464.5177,10725.0
2023-06-28 15:30:00,473.39,475.78,473.21,474.53,46557.0,464.6257,466.9715,464.449,465.7446,46557.0
2023-06-29 09:30:00,479.18,479.18,472.58,476.14,28295.0,470.3085,470.3085,463.8307,467.3248,28295.0
2023-06-29 10:00:00,477.2,478.2,473.64,474.59,26415.0,468.3652,469.3466,464.8711,465.8035,26415.0
2023-06-29 10:30:00,474.42,476.71,473.73,476.12,15682.0,465.6366,467.8842,464.9594,467.3052,15682.0
2023-06-29 11:00:00,476.33,477.42,475.78,477.25,7204.0,467.5113,468.5811,466.9715,468.4142,7204.0
2023-06-29 11:30:00,477.29,478.33,476.27,478.2,14624.0,468.4535,469.4742,467.4524,469.3466,14624.0
2023-06-29 12:00:00,478.01,479.4,477.53,478.55,8093.0,469.1602,470.5244,468.6891,469.6902,8093.0
2023-06-29 12:30:00,478.38,478.8,476.55,476.9,7000.0,469.5233,469.9355,467.7272,468.0707,7000.0
2023-06-29 13:00:00,476.86,477.17,475.52,477.17,7433.0,468.0315,468.3357,466.7163,468.3357,7433.0
2023-06-29 13:30:00,476.68,476.68,475.0,475.1,5312.0,467.8548,467.8548,466.2059,466.304,5312.0
2023-06-29 14:00:00,475.02,476.4,474.33,476.29,8641.0,466.2255,467.58,465.5483,467.472,8641.0
2023-06-29 14:30:00,475.94,476.68,475.43,475.89,4959.0,467.1285,467.8548,466.6279,467.0794,4959.0
2023-06-29 15:00:00,476.11,476.68,475.4,476.37,9643.0,467.2953,467.8548,466.5985,467.5505,9643.0
2023-06-29 15:30:00,476.26,477.79,475.9,477.23,44693.0,467.4426,468.9442,467.0892,468.3946,44693.0
2023-06-30 09:30:00,482.74,486.46,481.2,484.78,51438.0,473.8026,477.4537,472.2911,475.8048,51438.0
2023-06-30 10:00:00,484.53,484.53,482.57,483.9,38616.0,475.5595,475.5595,473.6357,474.9411,38616.0
2023-06-30 10:30:00,484.17,484.86,482.06,483.04,17020.0,475.2061,475.8833,473.1352,474.097,17020.0
2023-06-30 11:00:00,483.01,485.06,482.63,485.02,19016.0,474.0676,476.0796,473.6946,476.0404,19016.0
2023-06-30 11:30:00,484.85,485.06,482.12,483.11,12562.0,475.8735,476.0796,473.1941,474.1657,12562.0
2023-06-30 12:00:00,483.94,484.78,483.52,484.48,14167.0,474.9804,475.8048,474.5682,475.5104,14167.0
2023-06-30 12:30:00,484.68,486.65,484.38,485.96,13430.0,475.7067,477.6402,475.4122,476.963,13430.0
2023-06-30 13:00:00,485.83,486.68,485.26,486.46,9901.0,476.8354,477.6697,476.2759,477.4537,9901.0
2023-06-30 13:30:00,486.15,487.11,485.94,487.07,10864.0,477.1495,478.0917,476.9434,478.0524,10864.0
2023-06-30 14:00:00,487.28,487.57,486.53,487.57,13687.0,478.2585,478.5432,477.5224,478.5432,13687.0
2023-06-30 14:30:00,487.53,488.25,487.01,487.76,14974.0,478.5039,479.2106,477.9935,478.7297,14974.0
2023-06-30 15:00:00,487.6,487.84,486.6,486.67,23314.0,478.5726,478.8082,477.5911,477.6598,23314.0
2023-06-30 15:30:00,486.77,486.77,484.59,484.9,93420.0,477.758,477.758,475.6183,475.9226,93420.0
2023-07-03 09:30:00,485.04,488.41,482.3,483.11,36344.0,476.06,479.3676,473.3707,474.1657,36344.0
2023-07-03 10:00:00,483.39,483.68,481.1,481.12,18528.0,474.4406,474.7252,472.193,472.2126,18528.0
2023-07-03 10:30:00,481.17,481.63,478.69,479.24,25761.0,472.2617,472.7131,469.8276,470.3674,25761.0
2023-07-03 11:00:00,479.23,480.22,477.9,478.43,22212.0,470.3576,471.3293,469.0522,469.5724,22212.0
2023-07-03 11:30:00,478.13,479.46,477.34,479.38,16299.0,469.2779,470.5833,468.5026,470.5048,16299.0
2023-07-03 12:00:00,479.27,481.92,479.12,481.05,16856.0,470.3968,472.9978,470.2496,472.1439,16856.0
2023-07-03 12:30:00,481.29,484.96,480.63,484.95,56795.0,472.3794,475.9815,471.7317,475.9717,56795.0
2023-07-05 09:30:00,474.71,477.6,473.59,475.85,69544.0,465.9213,468.7578,464.822,467.0402,69544.0
2023-07-05 10:00:00,475.3,479.2,475.16,477.39,30131.0,466.5003,470.3281,466.3629,468.5516,30131.0
2023-07-05 10:30:00,477.66,479.6,475.94,477.15,15885.0,468.8166,470.7207,467.1285,468.3161,15885.0
2023-07-05 11:00:00,477.33,477.33,472.35,472.46,29582.0,468.4928,468.4928,463.605,463.7129,29582.0
2023-07-05 11:30:00,472.5,473.67,470.88,471.24,28835.0,463.7522,464.9005,462.1622,462.5155,28835.0
2023-07-05 12:00:00,471.17,472.73,470.23,472.34,34206.0,462.4468,463.9779,461.5242,463.5951,34206.0
2023-07-05 12:30:00,472.38,472.55,469.8,470.98,21963.0,463.6344,463.8013,461.1022,462.2603,21963.0
2023-07-05 13:00:00,470.72,471.24,470.0,470.75,9075.0,462.0051,462.5155,461.2985,462.0346,9075.0
2023-07-05 13:30:00,470.46,470.55,469.33,470.29,41009.0,461.7499,461.8383,460.6409,461.5831,41009.0
2023-07-05 14:00:00,470.54,471.45,469.0,470.41,40712.0,461.8285,462.7216,460.317,461.7009,40712.0
2023-07-05 14:30:00,470.31,471.16,469.39,469.87,42063.0,461.6027,462.437,460.6998,461.1709,42063.0
2023-07-05 15:00:00,469.75,470.64,468.73,469.45,25839.0,461.0531,461.9266,460.052,460.7586,25839.0
2023-07-05 15:30:00,469.61,471.2,467.01,467.84,123706.0,460.9157,462.4762,458.3638,459.1785,123706.0
2023-07-06 09:30:00,463.0,465.05,457.68,459.38,74419.0,454.4281,456.4401,449.2066,450.8751,74419.0
2023-07-06 10:00:00,459.63,459.73,457.16,458.17,75241.0,451.1205,451.2186,448.6962,449.6875,75241.0
2023-07-06 10:30:00,458.53,459.35,454.47,454.47,44820.0,450.0408,450.8456,446.056,446.056,44820.0
2023-07-06 11:00:00,454.75,456.38,453.59,455.13,40158.0,446.3308,447.9306,445.1923,446.7038,40158.0
2023-07-06 11:30:00,455.3,456.78,454.8,455.41,49896.0,446.8706,448.3232,446.3799,446.9786,49896.0
2023-07-06 12:00:00,455.82,456.87,454.88,456.73,30994.0,447.381,448.4116,446.4584,448.2741,30994.0
2023-07-06 12:30:00,456.91,457.53,456.03,457.24,13601.0,448.4508,449.0593,447.5871,448.7747,13601.0
2023-07-06 13:00:00,457.07,457.66,456.53,456.89,14101.0,448.6078,449.1869,448.0778,448.4312,14101.0
2023-07-06 13:30:00,456.53,457.49,455.94,456.5,16179.0,448.0778,449.0201,447.4988,448.0484,16179.0
2023-07-06 14:00:00,456.62,456.76,455.84,456.17,16197.0,448.1662,448.3036,447.4006,447.7245,16197.0
2023-07-06 14:30:00,456.26,459.58,456.25,459.45,7913.0,447.8128,451.0714,447.803,450.9438,7913.0
2023-07-06 15:00:00,459.44,460.8,458.79,460.39,19009.0,450.934,452.2688,450.296,451.8664,19009.0
2023-07-06 15:30:00,460.28,462.24,459.75,461.61,64050.0,451.7584,453.6821,451.2382,453.0638,64050.0
2023-07-07 09:30:00,455.91,461.19,454.09,460.23,43043.0,447.4693,452.6516,445.683,451.7093,43043.0
2023-07-07 10:00:00,460.02,462.86,459.5,459.5,17667.0,451.5032,454.2907,450.9929,450.9929,17667.0
2023-07-07 10:30:00,458.69,461.29,458.0,460.48,9424.0,450.1979,452.7497,449.5206,451.9547,9424.0
2023-07-07 11:00:00,460.52,462.22,460.24,461.0,12094.0,451.994,453.6625,451.7192,452.4651,12094.0
2023-07-07 11:30:00,460.8,463.25,460.64,463.1,16303.0,452.2688,454.6734,452.1118,454.5262,16303.0
2023-07-07 12:00:00,462.95,464.27,462.58,464.24,12484.0,454.379,455.6745,454.0158,455.6451,12484.0
2023-07-07 12:30:00,464.28,465.96,464.28,464.57,10983.0,455.6844,457.3333,455.6844,455.969,10983.0
2023-07-07 13:00:00,464.32,465.03,463.55,464.37,8203.0,455.7236,456.4205,454.9679,455.7727,8203.0
2023-07-07 13:30:00,464.18,464.19,462.46,463.16,10700.0,455.5862,455.596,453.8981,454.5851,10700.0
2023-07-07 14:00:00,463.08,463.09,461.36,461.72,10696.0,454.5066,454.5164,452.8184,453.1718,10696.0
2023-07-07 14:30:00,462.01,462.01,459.91,460.41,10543.0,453.4564,453.4564,451.3953,451.886,10543.0
2023-07-07 15:00:00,460.56,461.41,459.13,459.2,10112.0,452.0332,452.8675,450.6297,450.6984,10112.0
2023-07-07 15:30:00,459.5,459.5,454.92,455.88,73457.0,450.9929,450.9929,446.4977,447.4399,73457.0
2023-07-10 09:30:00,456.52,464.88,456.38,462.75,37473.0,448.068,456.2733,447.9306,454.1827,37473.0
2023-07-10 10:00:00,462.66,465.6,462.66,464.5,26723.0,454.0944,456.9799,454.0944,455.9003,26723.0
2023-07-10 10:30:00,464.49,465.61,462.47,464.77,19832.0,455.8905,456.9897,453.9079,456.1653,19832.0
2023-07-10 11:00:00,464.81,467.76,464.25,467.57,27606.0,456.2045,459.0999,455.6549,458.9135,27606.0
2023-07-10 11:30:00,467.54,467.89,464.92,465.52,20192.0,458.884,459.2275,456.3125,456.9014,20192.0
2023-07-10 12:00:00,465.13,465.17,463.54,464.81,19246.0,456.5186,456.5579,454.9581,456.2045,19246.0
2023-07-10 12:30:00,464.95,465.88,463.88,465.58,14393.0,456.342,457.2547,455.2918,456.9603,14393.0
2023-07-10 13:00:00,465.31,466.14,464.95,465.63,15985.0,456.6953,457.5099,456.342,457.0094,15985.0
2023-07-10 13:30:00,465.79,466.62,465.33,465.96,13682.0,457.1664,457.981,456.7149,457.3333,13682.0
2023-07-10 14:00:00,466.05,468.38,465.73,467.89,12825.0,457.4216,459.7085,457.1075,459.2275,12825.0
2023-07-10 14:30:00,467.81,468.65,467.45,468.48,18134.0,459.149,459.9735,458.7957,459.8066,18134.0
2023-07-10 15:00:00,468.61,469.74,468.22,469.0,21659.0,459.9342,461.0433,459.5514,460.317,21659.0
2023-07-10 15:30:00,468.84,468.84,465.88,467.71,50316.0,460.1599,460.1599,457.2547,459.0509,50316.0
2023-07-11 09:30:00,467.81,467.81,460.45,461.98,27402.0,459.149,459.149,451.9253,453.4269,27402.0
2023-07-11 10:00:00,461.5,461.51,457.61,459.54,21305.0,452.9558,452.9656,449.1379,451.0321,21305.0
2023-07-11 10:30:00,459.77,461.5,457.89,457.9,10287.0,451.2579,452.9558,449.4127,449.4225,10287.0
2023-07-11 11:00:00,458.12,459.24,454.85,455.41,12069.0,449.6384,450.7377,446.4289,446.9786,12069.0
2023-07-11 11:30:00,455.55,455.7,452.95,454.09,42852.0,447.116,447.2632,444.5641,445.683,42852.0
2023-07-11 12:00:00,454.15,454.38,451.54,452.31,33342.0,445.7419,445.9676,443.1802,443.936,33342.0
2023-07-11 12:30:00,452.32,454.08,452.08,454.08,13763.0,443.9458,445.6732,443.7102,445.6732,13763.0
2023-07-11 13:00:00,454.31,454.43,452.53,453.1,15796.0,445.8989,446.0167,444.1519,444.7113,15796.0
2023-07-11 13:30:00,453.27,454.56,452.97,454.21,8710.0,444.8782,446.1443,444.5838,445.8008,8710.0
2023-07-11 14:00:00,454.15,454.89,453.8,454.52,9858.0,445.7419,446.4682,445.3984,446.1051,9858.0
2023-07-11 14:30:00,454.78,456.87,453.83,456.73,8174.0,446.3602,448.4116,445.4278,448.2741,8174.0
2023-07-11 15:00:00,456.37,458.23,456.2,457.73,7930.0,447.9208,449.7464,447.754,449.2556,7930.0
2023-07-11 15:30:00,457.81,460.4,457.51,459.68,29280.0,449.3341,451.8762,449.0397,451.1695,29280.0
2023-07-12 09:30:00,466.7,467.12,462.0,463.22,65592.0,458.0596,458.4718,453.4466,454.644,65592.0
2023-07-12 10:00:00,463.35,465.13,462.99,464.54,34090.0,454.7716,456.5186,454.4182,455.9395,34090.0
2023-07-12 10:30:00,464.53,465.82,463.71,464.58,28900.0,455.9297,457.1959,455.1249,455.9788,28900.0
2023-07-12 11:00:00,464.66,465.1,463.51,463.52,22163.0,456.0573,456.4892,454.9286,454.9384,22163.0
2023-07-12 11:30:00,463.39,463.95,459.81,460.82,16808.0,454.8108,455.3605,451.2971,452.2884,16808.0
2023-07-12 12:00:00,460.91,462.91,460.62,462.75,10761.0,452.3768,454.3397,452.0921,454.1827,10761.0
2023-07-12 12:30:00,462.48,464.35,462.29,463.84,11806.0,453.9177,455.7531,453.7312,455.2525,11806.0
2023-07-12 13:00:00,464.17,464.43,463.08,464.3,23505.0,455.5764,455.8316,454.5066,455.704,23505.0
2023-07-12 13:30:00,464.3,466.68,464.3,465.24,9347.0,455.704,458.0399,455.704,456.6266,9347.0
2023-07-12 14:00:00,465.12,466.78,464.95,466.41,8166.0,456.5088,458.1381,456.342,457.7749,8166.0
2023-07-12 14:30:00,465.97,466.3,464.99,465.9,11186.0,457.3431,457.667,456.3812,457.2744,11186.0
2023-07-12 15:00:00,466.13,467.16,464.92,465.64,13030.0,457.5001,458.511,456.3125,457.0192,13030.0
2023-07-12 15:30:00,465.71,467.45,465.33,465.97,48164.0,457.0879,458.7957,456.7149,457.3431,48164.0
2023-07-13 09:30:00,471.23,475.2,468.98,474.91,31094.0,462.5057,466.4022,460.2973,466.1176,31094.0
2023-07-13 10:00:00,475.05,475.18,471.64,472.43,16619.0,466.255,466.3826,462.9081,463.6835,16619.0
2023-07-13 10:30:00,472.0,473.87,471.99,473.39,17031.0,463.2614,465.0968,463.2516,464.6257,17031.0
2023-07-13 11:00:00,473.56,474.34,471.88,471.93,7614.0,464.7926,465.5581,463.1437,463.1927,7614.0
2023-07-13 11:30:00,472.11,473.76,471.3,473.75,7547.0,463.3694,464.9889,462.5744,464.979,7547.0
2023-07-13 12:00:00,473.77,475.67,473.55,475.67,8053.0,464.9987,466.8635,464.7827,466.8635,8053.0
2023-07-13 12:30:00,475.43,476.0,474.66,475.91,8179.0,466.6279,467.1874,465.8722,467.099,8179.0
2023-07-13 13:00:00,475.98,476.84,475.75,476.68,9030.0,467.1677,468.0118,466.942,467.8548,9030.0
2023-07-13 13:30:00,476.77,476.91,475.17,475.42,10636.0,467.9431,468.0805,466.3727,466.6181,10636.0
2023-07-13 14:00:00,475.16,475.58,473.89,474.36,7873.0,466.3629,466.7752,465.1164,465.5777,7873.0
2023-07-13 14:30:00,474.43,475.75,474.16,475.44,6978.0,465.6464,466.942,465.3814,466.6377,6978.0
2023-07-13 15:00:00,475.26,477.58,475.15,476.96,11377.0,466.4611,468.7381,466.3531,468.1296,11377.0
2023-07-13 15:30:00,476.97,477.34,475.57,475.73,60381.0,468.1394,468.5026,466.7653,466.9224,60381.0
2023-07-14 09:30:00,478.16,480.53,474.77,480.28,33285.0,469.3074,471.6335,465.9802,471.3881,33285.0
2023-07-14 10:00:00,480.05,481.81,478.72,480.71,32813.0,471.1624,472.8898,469.857,471.8102,32813.0
2023-07-14 10:30:00,480.71,481.28,475.73,477.21,38330.0,471.8102,472.3696,466.9224,468.375,38330.0
2023-07-14 11:00:00,477.02,480.05,477.02,479.59,71621.0,468.1885,471.1624,468.1885,470.7109,71621.0
2023-07-14 11:30:00,479.7,481.23,478.42,479.1,12860.0,470.8189,472.3206,469.5626,470.23,12860.0
2023-07-14 12:00:00,479.13,479.15,477.04,478.05,11239.0,470.2594,470.2791,468.2081,469.1994,11239.0
2023-07-14 12:30:00,478.16,478.54,476.49,476.65,11236.0,469.3074,469.6804,467.6683,467.8253,11236.0
2023-07-14 13:00:00,476.65,476.92,474.7,476.77,12163.0,467.8253,468.0903,465.9114,467.9431,12163.0
2023-07-14 13:30:00,476.76,477.6,476.32,476.32,9249.0,467.9333,468.7578,467.5015,467.5015,9249.0
2023-07-14 14:00:00,476.3,477.43,475.18,475.78,6392.0,467.4818,468.5909,466.3826,466.9715,6392.0
2023-07-14 14:30:00,475.92,475.93,474.45,474.79,10693.0,467.1089,467.1187,465.6661,465.9998,10693.0
2023-07-14 15:00:00,474.51,474.51,471.76,472.15,25008.0,465.725,465.725,463.0259,463.4087,25008.0
2023-07-14 15:30:00,472.25,475.13,471.94,474.85,75772.0,463.5068,466.3335,463.2025,466.0587,75772.0
2023-07-17 09:30:00,476.41,480.71,476.18,480.42,31508.0,467.5898,471.8102,467.364,471.5255,31508.0
2023-07-17 10:00:00,480.91,482.58,479.89,482.47,28772.0,472.0065,473.6456,471.0054,473.5376,28772.0
2023-07-17 10:30:00,482.99,483.87,481.75,483.01,14504.0,474.048,474.9117,472.8309,474.0676,14504.0
2023-07-17 11:00:00,482.99,486.24,481.89,485.84,16799.0,474.048,477.2378,472.9683,476.8452,16799.0
2023-07-17 11:30:00,485.96,490.42,485.92,490.11,20290.0,476.963,481.3404,476.9237,481.0361,20290.0
2023-07-17 12:00:00,490.43,490.75,488.65,488.9,15327.0,481.3502,481.6643,479.6032,479.8485,15327.0
2023-07-17 12:30:00,489.03,489.03,487.24,488.45,7073.0,479.9761,479.9761,478.2193,479.4069,7073.0
2023-07-17 13:00:00,488.21,489.78,488.08,488.87,24182.0,479.1713,480.7123,479.0437,479.8191,24182.0
2023-07-17 13:30:00,488.91,489.92,488.78,489.33,10025.0,479.8584,480.8497,479.7308,480.2706,10025.0
2023-07-17 14:00:00,489.33,489.39,488.0,489.23,10799.0,480.2706,480.3295,478.9652,480.1724,10799.0
2023-07-17 14:30:00,489.3,489.77,488.0,488.98,14994.0,480.2411,480.7024,478.9652,479.9271,14994.0
2023-07-17 15:00:00,489.07,493.53,489.07,492.34,27921.0,480.0154,484.3928,480.0154,483.2249,27921.0
2023-07-17 15:30:00,492.22,492.25,489.58,490.48,83771.0,483.1071,483.1365,480.516,481.3993,83771.0
2023-07-18 09:30:00,484.48,485.05,479.45,484.32,43916.0,475.5104,476.0698,470.5735,475.3533,43916.0
2023-07-18 10:00:00,484.04,484.04,479.53,480.12,25680.0,475.0785,475.0785,470.652,471.2311,25680.0
2023-07-18 10:30:00,480.45,480.45,478.26,479.31,22064.0,471.555,471.555,469.4055,470.4361,22064.0
2023-07-18 11:00:00,479.5,480.94,477.92,479.37,20316.0,470.6226,472.0359,469.0718,470.495,20316.0
2023-07-18 11:30:00,479.13,480.41,477.6,480.36,10352.0,470.2594,471.5157,468.7578,471.4667,10352.0
2023-07-18 12:00:00,480.47,480.59,478.7,480.33,11232.0,471.5746,471.6924,469.8374,471.4372,11232.0
2023-07-18 12:30:00,480.28,480.37,478.41,479.13,16147.0,471.3881,471.4765,469.5528,470.2594,16147.0
2023-07-18 13:00:00,479.21,480.5,478.82,479.09,8628.0,470.3379,471.6041,469.9552,470.2202,8628.0
2023-07-18 13:30:00,479.2,480.09,478.76,480.09,13973.0,470.3281,471.2017,469.8963,471.2017,13973.0
2023-07-18 14:00:00,480.44,482.77,480.31,482.55,23634.0,471.5452,473.832,471.4176,473.6161,23634.0
2023-07-18 14:30:00,482.35,482.77,481.77,482.04,13201.0,473.4198,473.832,472.8506,473.1156,13201.0
2023-07-18 15:00:00,481.95,485.85,481.73,485.69,22503.0,473.0272,476.855,472.8113,476.698,22503.0
2023-07-18 15:30:00,485.41,486.23,483.84,483.91,69257.0,476.4232,477.228,474.8822,474.9509,69257.0
2023-07-19 09:30:00,483.0,484.73,470.45,472.94,94068.0,474.0578,475.7558,461.7401,464.184,94068.0
2023-07-19 10:00:00,473.06,473.79,470.37,471.11,54646.0,464.3018,465.0183,461.6616,462.3879,54646.0
2023-07-19 10:30:00,471.0,473.52,469.36,471.06,70835.0,462.2799,464.7533,460.6703,462.3388,70835.0
2023-07-19 11:00:00,471.48,475.68,471.2,474.92,33087.0,462.7511,466.8733,462.4762,466.1274,33087.0
2023-07-19 11:30:00,475.0,475.37,472.68,473.7,23088.0,466.2059,466.569,463.9288,464.93,23088.0
2023-07-19 12:00:00,473.88,476.42,472.03,472.64,32421.0,465.1066,467.5996,463.2909,463.8896,32421.0
2023-07-19 12:30:00,472.67,473.2,470.51,471.22,23970.0,463.919,464.4392,461.799,462.4959,23970.0
2023-07-19 13:00:00,471.03,471.29,469.5,471.25,23508.0,462.3094,462.5646,460.8077,462.5253,23508.0
2023-07-19 13:30:00,471.32,471.32,470.06,470.17,14695.0,462.594,462.594,461.3574,461.4653,14695.0
2023-07-19 14:00:00,470.18,470.66,469.03,469.53,21842.0,461.4751,461.9462,460.3464,460.8372,21842.0
2023-07-19 14:30:00,469.56,471.02,468.76,469.29,29316.0,460.8666,462.2996,460.0814,460.6016,29316.0
2023-07-19 15:00:00,469.31,473.16,469.31,472.77,27739.0,460.6212,464.4,460.6212,464.0172,27739.0
2023-07-19 15:30:00,472.83,473.07,470.55,470.57,99735.0,464.0761,464.3116,461.8383,461.8579,99735.0
2023-07-20 09:30:00,458.69,459.82,453.41,456.2,111035.0,450.1979,451.3069,445.0156,447.754,111035.0
2023-07-20 10:00:00,456.34,458.01,455.54,455.91,47067.0,447.8914,449.5304,447.1062,447.4693,47067.0
2023-07-20 10:30:00,455.88,455.88,453.2,454.07,67561.0,447.4399,447.4399,444.8095,445.6634,67561.0
2023-07-20 11:00:00,454.24,456.71,453.71,455.41,43784.0,445.8302,448.2545,445.3101,446.9786,43784.0
2023-07-20 11:30:00,455.47,457.62,453.51,453.8,35996.0,447.0375,449.1477,445.1138,445.3984,35996.0
2023-07-20 12:00:00,453.89,455.11,452.67,452.98,52727.0,445.4867,446.6841,444.2893,444.5936,52727.0
2023-07-20 12:30:00,452.61,454.59,451.91,453.78,20972.0,444.2304,446.1738,443.5434,445.3788,20972.0
2023-07-20 13:00:00,453.55,455.63,453.27,455.63,22157.0,445.153,447.1945,444.8782,447.1945,22157.0
2023-07-20 13:30:00,455.64,456.3,454.38,454.83,18555.0,447.2043,447.8521,445.9676,446.4093,18555.0
2023-07-20 14:00:00,454.52,455.02,452.39,452.59,19040.0,446.1051,446.5958,444.0145,444.2108,19040.0
2023-07-20 14:30:00,452.57,453.47,451.75,451.77,37383.0,444.1912,445.0745,443.3863,443.406,37383.0
2023-07-20 15:00:00,451.7,451.97,448.98,449.48,56779.0,443.3373,443.6023,440.6676,441.1584,56779.0
2023-07-20 15:30:00,449.49,451.97,449.49,450.0,150049.0,441.1682,443.6023,441.1682,441.6687,150049.0
2023-07-21 09:30:00,456.92,460.56,453.78,454.94,76111.0,448.4606,452.0332,445.3788,446.5173,76111.0
2023-07-21 10:00:00,455.23,459.64,453.51,454.72,37184.0,446.8019,451.1303,445.1138,446.3014,37184.0
2023-07-21 10:30:00,454.77,457.2,454.26,455.45,24738.0,446.3504,448.7354,445.8499,447.0178,24738.0
2023-07-21 11:00:00,455.86,458.26,455.1,457.84,20218.0,447.4202,449.7758,446.6743,449.3636,20218.0
2023-07-21 11:30:00,457.77,459.0,456.32,458.58,21288.0,449.2949,450.5021,447.8717,450.0899,21288.0
2023-07-21 12:00:00,458.47,459.76,457.91,458.22,39306.0,449.9819,451.248,449.4323,449.7366,39306.0
2023-07-21 12:30:00,458.38,459.29,458.03,459.0,18791.0,449.8936,450.7867,449.5501,450.5021,18791.0
2023-07-21 13:00:00,459.13,459.99,459.02,459.65,9258.0,450.6297,451.4738,450.5217,451.1401,9258.0
2023-07-21 13:30:00,459.81,462.1,459.45,461.75,17881.0,451.2971,453.5447,450.9438,453.2012,17881.0
2023-07-21 14:00:00,461.81,462.11,458.5,459.12,23443.0,453.2601,453.5545,450.0114,450.6199,23443.0
2023-07-21 14:30:00,459.0,459.91,457.87,457.91,13897.0,450.5021,451.3953,449.393,449.4323,13897.0
2023-07-21 15:00:00,457.83,457.94,456.0,457.49,21270.0,449.3538,449.4617,447.5577,449.0201,21270.0
2023-07-21 15:30:00,457.62,461.34,456.86,458.26,122444.0,449.1477,452.7988,448.4017,449.7758,122444.0
2023-07-24 09:30:00,457.49,462.62,456.13,457.88,26795.0,449.0201,454.0551,447.6853,449.4029,26795.0
2023-07-24 10:00:00,457.85,459.88,456.92,459.86,15261.0,449.3734,451.3658,448.4606,451.3462,15261.0
2023-07-24 10:30:00,460.06,460.06,458.13,458.6,13429.0,451.5425,451.5425,449.6482,450.1095,13429.0
2023-07-24 11:00:00,458.43,460.66,456.56,458.69,15895.0,449.9427,452.1314,448.1073,450.1979,15895.0
2023-07-24 11:30:00,458.67,459.34,456.42,459.34,17116.0,450.1782,450.8358,447.9699,450.8358,17116.0
2023-07-24 12:00:00,459.72,460.17,457.65,459.0,25036.0,451.2088,451.6505,449.1771,450.5021,25036.0
2023-07-24 12:30:00,459.0,459.09,457.11,457.7,17281.0,450.5021,450.5904,448.6471,449.2262,17281.0
2023-07-24 13:00:00,457.52,458.7,456.86,458.7,8798.0,449.0495,450.2077,448.4017,450.2077,8798.0
2023-07-24 13:30:00,458.55,460.23,458.08,459.57,7296.0,450.0604,451.7093,449.5991,451.0616,7296.0
2023-07-24 14:00:00,459.71,461.04,459.5,460.13,10025.0,451.199,452.5043,450.9929,451.6112,10025.0
2023-07-24 14:30:00,459.67,460.24,458.94,460.02,10616.0,451.1597,451.7192,450.4432,451.5032,10616.0
2023-07-24 15:00:00,459.99,460.34,458.4,458.41,11944.0,451.4738,451.8173,449.9132,449.923,11944.0
2023-07-24 15:30:00,458.77,461.29,458.23,461.16,64699.0,450.2764,452.7497,449.7464,452.6221,64699.0
2023-07-25 09:30:00,463.19,467.93,463.05,467.68,24240.0,454.6145,459.2668,454.4771,459.0214,24240.0
2023-07-25 10:00:00,467.31,468.0,466.0,466.0,18803.0,458.6583,459.3355,457.3725,457.3725,18803.0
2023-07-25 10:30:00,466.0,468.19,464.94,467.08,16633.0,457.3725,459.522,456.3321,458.4325,16633.0
2023-07-25 11:00:00,467.22,469.29,466.75,468.84,11224.0,458.5699,460.6016,458.1086,460.1599,11224.0
2023-07-25 11:30:00,468.99,470.32,468.19,468.5,12122.0,460.3072,461.6125,459.522,459.8262,12122.0
2023-07-25 12:00:00,468.66,469.54,466.28,468.01,42615.0,459.9833,460.847,457.6473,459.3453,42615.0
2023-07-25 12:30:00,467.82,468.14,466.22,467.6,14196.0,459.1588,459.4729,457.5884,458.9429,14196.0
2023-07-25 13:00:00,467.6,467.93,466.72,467.24,8360.0,458.9429,459.2668,458.0792,458.5896,8360.0
2023-07-25 13:30:00,467.23,467.86,466.87,466.96,11069.0,458.5797,459.1981,458.2264,458.3147,11069.0
2023-07-25 14:00:00,466.73,467.3,466.23,466.94,6809.0,458.089,458.6485,457.5983,458.2951,6809.0
2023-07-25 14:30:00,467.09,468.05,466.31,466.38,9823.0,458.4423,459.3846,457.6768,457.7455,9823.0
2023-07-25 15:00:00,466.6,468.55,466.16,466.74,37329.0,457.9614,459.8753,457.5296,458.0988,37329.0
2023-07-25 15:30:00,466.56,467.36,465.56,466.11,73022.0,457.9222,458.7073,456.9407,457.4805,73022.0
2023-07-26 09:30:00,459.4,463.1,458.01,460.22,36308.0,450.8947,454.5262,449.5304,451.6995,36308.0
2023-07-26 10:00:00,460.0,460.0,457.19,459.07,21332.0,451.4836,451.4836,448.7256,450.5708,21332.0
2023-07-26 10:30:00,459.45,459.45,453.34,454.06,32063.0,450.9438,450.9438,444.9469,445.6536,32063.0
2023-07-26 11:00:00,453.65,455.84,453.0,455.25,16006.0,445.2512,447.4006,444.6132,446.8215,16006.0
2023-07-26 11:30:00,455.27,457.04,455.17,456.25,36213.0,446.8412,448.5784,446.743,447.803,36213.0
2023-07-26 12:00:00,456.5,457.68,455.75,456.24,15757.0,448.0484,449.2066,447.3123,447.7932,15757.0
2023-07-26 12:30:00,456.21,456.62,455.77,456.27,7682.0,447.7638,448.1662,447.3319,447.8227,7682.0
2023-07-26 13:00:00,456.29,457.15,456.28,456.65,12488.0,447.8423,448.6864,447.8325,448.1956,12488.0
2023-07-26 13:30:00,456.77,457.23,456.3,456.55,16674.0,448.3134,448.7649,447.8521,448.0975,16674.0
2023-07-26 14:00:00,456.31,457.9,455.79,456.84,28359.0,447.8619,449.4225,447.3515,448.3821,28359.0
2023-07-26 14:30:00,457.05,462.59,457.04,459.12,36293.0,448.5882,454.0257,448.5784,450.6199,36293.0
2023-07-26 15:00:00,459.5,459.9,454.89,456.06,28903.0,450.9929,451.3855,446.4682,447.6165,28903.0
2023-07-26 15:30:00,455.98,459.09,455.53,457.96,65320.0,447.538,450.5904,447.0964,449.4814,65320.0
2023-07-27 09:30:00,475.0,494.71,475.0,491.35,199937.0,466.2059,485.551,466.2059,482.2532,199937.0
2023-07-27 10:00:00,491.28,492.58,482.62,483.48,70719.0,482.1845,483.4604,473.6848,474.5289,70719.0
2023-07-27 10:30:00,484.01,492.65,482.16,489.68,78635.0,475.0491,483.5291,473.2333,480.6141,78635.0
2023-07-27 11:00:00,489.93,491.36,489.31,490.53,59605.0,480.8595,482.263,480.251,481.4484,59605.0
2023-07-27 11:30:00,491.11,492.81,489.19,490.64,44546.0,482.0176,483.6862,480.1332,481.5563,44546.0
2023-07-27 12:00:00,491.0,493.99,491.0,492.71,47745.0,481.9097,484.8443,481.9097,483.588,47745.0
2023-07-27 12:30:00,493.32,494.64,492.65,493.36,29741.0,484.1867,485.4823,483.5291,484.226,29741.0
2023-07-27 13:00:00,493.9,495.29,491.79,492.53,52147.0,484.756,486.1202,482.685,483.4113,52147.0
2023-07-27 13:30:00,492.06,492.06,488.03,489.82,57321.0,482.95,482.95,478.9947,480.7515,57321.0
2023-07-27 14:00:00,489.81,490.49,483.5,484.32,48283.0,480.7417,481.4091,474.5485,475.3533,48283.0
2023-07-27 14:30:00,483.73,484.44,480.0,480.24,58183.0,474.7743,475.4711,471.1133,471.3489,58183.0
2023-07-27 15:00:00,479.6,483.13,479.43,481.98,59677.0,470.7207,474.1854,470.5539,473.0567,59677.0
2023-07-27 15:30:00,482.0,482.99,478.84,482.83,193839.0,473.0763,474.048,469.9748,473.8909,193839.0
2023-07-28 09:30:00,500.0,503.96,488.13,501.91,176565.0,490.743,494.6297,479.0928,492.6177,176565.0
2023-07-28 10:00:00,501.99,504.65,499.0,502.56,101549.0,492.6962,495.307,489.7616,493.2556,101549.0
2023-07-28 10:30:00,503.01,511.08,502.28,508.0,100234.0,493.6973,501.6179,492.9808,498.5949,100234.0
2023-07-28 11:00:00,508.11,511.01,505.83,507.4,49581.0,498.7029,501.5492,496.4651,498.006,49581.0
2023-07-28 11:30:00,507.39,508.93,505.22,508.87,37036.0,497.9962,499.5077,495.8664,499.4488,37036.0
2023-07-28 12:00:00,508.81,510.76,507.28,508.06,39998.0,499.3899,501.3038,497.8883,498.6538,39998.0
2023-07-28 12:30:00,507.92,510.0,506.46,508.9,28015.0,498.5164,500.5579,497.0834,499.4783,28015.0
2023-07-28 13:00:00,508.5,508.64,505.87,506.44,41520.0,499.0857,499.2231,496.5044,497.0638,41520.0
2023-07-28 13:30:00,506.57,508.26,503.0,508.14,31494.0,497.1914,498.8501,493.6875,498.7323,31494.0
2023-07-28 14:00:00,508.19,508.9,506.23,507.54,19401.0,498.7814,499.4783,496.8577,498.1435,19401.0
2023-07-28 14:30:00,507.88,510.03,507.01,509.93,29781.0,498.4772,500.5874,497.6233,500.4892,29781.0
2023-07-28 15:00:00,510.0,512.75,509.65,511.46,54627.0,500.5579,503.257,500.2144,501.9909,54627.0
2023-07-28 15:30:00,511.41,513.5,509.43,510.95,218901.0,501.9418,503.9931,499.9985,501.4903,218901.0
2023-07-31 09:30:00,512.01,514.0,506.21,508.61,84455.0,502.5307,504.4839,496.8381,499.1936,84455.0
2023-07-31 10:00:00,508.69,513.0,507.9,511.33,22178.0,499.2722,503.5024,498.4968,501.8633,22178.0
2023-07-31 10:30:00,511.86,514.0,511.02,512.75,17507.0,502.3835,504.4839,501.559,503.257,17507.0
2023-07-31 11:00:00,512.86,513.59,511.48,512.32,17271.0,503.365,504.0814,502.0105,502.835,17271.0
2023-07-31 11:30:00,512.21,512.21,509.19,510.87,12393.0,502.727,502.727,499.7629,501.4118,12393.0
2023-07-31 12:00:00,511.14,513.43,511.14,513.42,17567.0,501.6768,503.9244,501.6768,503.9146,17567.0
2023-07-31 12:30:00,513.28,513.28,510.57,510.57,16408.0,503.7772,503.7772,501.1174,501.1174,16408.0
2023-07-31 13:00:00,510.84,511.55,510.0,510.59,15176.0,501.3824,502.0792,500.5579,501.137,15176.0
2023-07-31 13:30:00,511.14,512.54,511.04,512.54,15322.0,501.6768,503.0509,501.5787,503.0509,15322.0
2023-07-31 14:00:00,512.63,515.64,512.62,515.12,47777.0,503.1392,506.0935,503.1294,505.5831,47777.0
2023-07-31 14:30:00,515.05,516.77,514.61,516.33,25789.0,505.5144,507.2026,505.0826,506.7707,25789.0
2023-07-31 15:00:00,516.1,516.1,513.15,513.9,20806.0,506.545,506.545,503.6496,504.3857,20806.0
2023-07-31 15:30:00,513.76,515.7,513.18,514.25,117723.0,504.2483,506.1524,503.679,504.7292,117723.0
2023-08-01 09:30:00,513.97,515.0,511.29,513.71,32603.0,504.4544,505.4653,501.824,504.1992,32603.0
2023-08-01 10:00:00,514.52,517.3,511.37,513.34,29686.0,504.9942,507.7228,501.9025,503.8361,29686.0
2023-08-01 10:30:00,513.72,514.2,511.49,511.79,30646.0,504.209,504.6801,502.0203,502.3148,30646.0
2023-08-01 11:00:00,512.03,512.15,510.36,511.52,19694.0,502.5503,502.6681,500.9112,502.0498,19694.0
2023-08-01 11:30:00,511.49,512.58,510.68,511.83,20709.0,502.0203,503.0901,501.2253,502.354,20709.0
2023-08-01 12:00:00,511.84,512.46,510.72,511.69,19197.0,502.3638,502.9724,501.2646,502.2166,19197.0
2023-08-01 12:30:00,511.43,512.0,510.76,511.84,21062.0,501.9614,502.5209,501.3038,502.3638,21062.0
2023-08-01 13:00:00,512.0,512.96,511.17,511.17,20676.0,502.5209,503.4631,501.7062,501.7062,20676.0
2023-08-01 13:30:00,511.37,512.51,510.89,512.46,21722.0,501.9025,503.0214,501.4314,502.9724,21722.0
2023-08-01 14:00:00,512.42,514.88,512.42,514.47,23822.0,502.9331,505.3476,502.9331,504.9451,23822.0
2023-08-01 14:30:00,514.96,515.6,513.75,514.01,17969.0,505.4261,506.0542,504.2385,504.4937,17969.0
2023-08-01 15:00:00,514.31,515.61,514.0,514.38,35038.0,504.7881,506.064,504.4839,504.8568,35038.0
2023-08-01 15:30:00,514.53,515.18,512.9,514.23,91505.0,505.004,505.642,503.4042,504.7096,91505.0
2023-08-02 09:30:00,505.46,506.66,499.15,499.36,62425.0,496.102,497.2797,489.9088,490.1149,62425.0
2023-08-02 10:00:00,499.6,501.2,497.84,499.64,41994.0,490.3505,491.9208,488.623,490.3897,41994.0
2023-08-02 10:30:00,499.63,501.24,497.34,498.48,52769.0,490.3799,491.9601,488.1323,489.2512,52769.0
2023-08-02 11:00:00,498.51,499.4,497.5,498.88,39197.0,489.2806,490.1542,488.2893,489.6438,39197.0
2023-08-02 11:30:00,498.91,499.65,495.0,495.38,28502.0,489.6732,490.3995,485.8356,486.2086,28502.0
2023-08-02 12:00:00,494.97,497.33,494.75,496.61,26471.0,485.8062,488.1225,485.5902,487.4158,26471.0
2023-08-02 12:30:00,496.77,499.88,495.73,499.62,23089.0,487.5728,490.6253,486.5521,490.3701,23089.0
2023-08-02 13:00:00,499.62,501.31,499.02,500.83,20780.0,490.3701,492.0288,489.7812,491.5577,20780.0
2023-08-02 13:30:00,500.7,502.05,498.7,498.7,21975.0,491.4301,492.7551,489.4671,489.4671,21975.0
2023-08-02 14:00:00,498.62,500.69,498.49,499.96,47604.0,489.3886,491.4203,489.261,490.7038,47604.0
2023-08-02 14:30:00,499.96,500.22,498.63,500.0,33279.0,490.7038,490.959,489.3984,490.743,33279.0
2023-08-02 15:00:00,500.25,501.5,497.07,497.5,38375.0,490.9884,492.2153,487.8673,488.2893,38375.0
2023-08-02 15:30:00,497.71,500.58,497.52,499.72,126117.0,488.4954,491.3123,488.309,490.4682,126117.0
2023-08-03 09:30:00,497.27,500.15,494.37,495.69,41985.0,488.0636,490.8903,485.2173,486.5128,41985.0
2023-08-03 10:00:00,495.72,496.21,491.09,491.34,45183.0,486.5423,487.0232,481.998,482.2434,45183.0
2023-08-03 10:30:00,491.27,495.94,491.27,495.51,27800.0,482.1747,486.7582,482.1747,486.3362,27800.0
2023-08-03 11:00:00,495.97,498.58,494.44,498.38,25487.0,486.7877,489.3493,485.286,489.153,25487.0
2023-08-03 11:30:00,498.36,500.67,496.01,499.86,36672.0,489.1334,491.4006,486.8269,490.6056,36672.0
2023-08-03 12:00:00,499.85,502.91,499.43,502.5,30641.0,490.5958,493.5992,490.1836,493.1968,30641.0
2023-08-03 12:30:00,502.74,504.09,502.01,502.99,8889.0,493.4323,494.7573,492.7158,493.6777,8889.0
2023-08-03 13:00:00,502.61,504.01,502.38,503.06,11350.0,493.3047,494.6788,493.079,493.7464,11350.0
2023-08-03 13:30:00,503.62,503.62,500.01,500.24,10994.0,494.296,494.296,490.7529,490.9786,10994.0
2023-08-03 14:00:00,500.0,502.11,499.98,501.4,21685.0,490.743,492.814,490.7234,492.1171,21685.0
2023-08-03 14:30:00,501.22,502.84,500.37,502.51,14548.0,491.9405,493.5305,491.1062,493.2066,14548.0
2023-08-03 15:00:00,502.37,503.46,501.04,502.84,21091.0,493.0692,494.139,491.7638,493.5305,21091.0
2023-08-03 15:30:00,503.08,503.81,501.46,502.15,63484.0,493.766,494.4825,492.176,492.8532,63484.0
2023-08-04 09:30:00,501.02,502.44,494.48,496.48,33125.0,491.7442,493.1379,485.3252,487.2882,33125.0
2023-08-04 10:00:00,496.19,498.57,492.5,498.1,20375.0,487.0036,489.3395,483.3819,488.8782,20375.0
2023-08-04 10:30:00,497.82,501.58,497.82,500.73,12135.0,488.6034,492.2938,488.6034,491.4595,12135.0
2023-08-04 11:00:00,501.1,501.25,499.22,500.1,23723.0,491.8227,491.9699,489.9775,490.8412,23723.0
2023-08-04 11:30:00,500.38,501.0,498.61,500.26,30505.0,491.116,491.7245,489.3788,490.9982,30505.0
2023-08-04 12:00:00,500.13,501.97,499.78,501.82,20554.0,490.8706,492.6766,490.5271,492.5294,20554.0
2023-08-04 12:30:00,501.82,503.53,501.64,502.87,10725.0,492.5294,494.2077,492.3527,493.5599,10725.0
2023-08-04 13:00:00,502.94,502.94,500.43,500.8,11052.0,493.6286,493.6286,491.1651,491.5282,11052.0
2023-08-04 13:30:00,500.93,502.37,499.09,499.38,12721.0,491.6558,493.0692,489.8499,490.1345,12721.0
2023-08-04 14:00:00,499.14,499.14,495.81,496.23,15947.0,489.899,489.899,486.6306,487.0428,15947.0
2023-08-04 14:30:00,496.01,496.5,493.7,494.19,13829.0,486.8269,487.3078,484.5597,485.0406,13829.0
2023-08-04 15:00:00,494.11,495.69,493.87,495.5,22562.0,484.9621,486.5128,484.7265,486.3264,22562.0
2023-08-04 15:30:00,495.68,496.63,493.93,496.58,76396.0,486.503,487.4354,484.7854,487.3864,76396.0
2023-08-07 09:30:00,499.98,502.62,499.07,499.51,44428.0,490.7234,493.3145,489.8303,490.2621,44428.0
2023-08-07 10:00:00,499.58,504.41,498.99,504.41,37859.0,490.3308,495.0714,489.7517,495.0714,37859.0
2023-08-07 10:30:00,504.22,505.93,503.56,505.48,17842.0,494.8849,496.5633,494.2371,496.1216,17842.0
2023-08-07 11:00:00,505.24,505.42,502.67,502.99,19921.0,495.886,496.0627,493.3636,493.6777,19921.0
2023-08-07 11:30:00,502.91,507.45,502.2,506.68,17718.0,493.5992,498.0551,492.9023,497.2994,17718.0
2023-08-07 12:00:00,506.8,506.8,503.41,504.49,15205.0,497.4172,497.4172,494.0899,495.1499,15205.0
2023-08-07 12:30:00,504.52,505.13,502.42,504.41,28557.0,495.1794,495.7781,493.1182,495.0714,28557.0
2023-08-07 13:00:00,504.46,504.85,503.53,504.61,12554.0,495.1205,495.5033,494.2077,495.2677,12554.0
2023-08-07 13:30:00,504.47,505.2,503.62,504.75,11097.0,495.1303,495.8468,494.296,495.4051,11097.0
2023-08-07 14:00:00,504.56,505.81,504.21,504.47,15196.0,495.2186,496.4455,494.8751,495.1303,15196.0
2023-08-07 14:30:00,504.5,505.9,503.98,504.62,12873.0,495.1597,496.5338,494.6494,495.2775,12873.0
2023-08-07 15:00:00,504.66,505.04,503.8,504.11,15655.0,495.3168,495.6897,494.4727,494.777,15655.0
2023-08-07 15:30:00,504.09,506.5,503.54,506.5,75588.0,494.7573,497.1227,494.2175,497.1227,75588.0
2023-08-08 09:30:00,500.33,501.02,494.67,496.14,33018.0,491.0669,491.7442,485.5117,486.9545,33018.0
2023-08-08 10:00:00,496.13,496.37,492.8,495.04,45957.0,486.9447,487.1803,483.6763,485.8749,45957.0
2023-08-08 10:30:00,494.79,495.3,492.52,492.64,32852.0,485.6295,486.1301,483.4015,483.5193,32852.0
2023-08-08 11:00:00,492.68,494.13,492.18,493.38,23417.0,483.5586,484.9817,483.0678,484.2456,23417.0
2023-08-08 11:30:00,493.4,494.13,491.59,493.27,17949.0,484.2652,484.9817,482.4887,484.1376,17949.0
2023-08-08 12:00:00,492.98,495.29,492.98,494.1,14913.0,483.853,486.1202,483.853,484.9523,14913.0
2023-08-08 12:30:00,494.7,495.04,493.0,493.34,17357.0,485.5412,485.8749,483.8726,484.2063,17357.0
2023-08-08 13:00:00,493.45,495.69,493.45,495.33,12631.0,484.3143,486.5128,484.3143,486.1595,12631.0
2023-08-08 13:30:00,495.81,496.56,494.7,496.21,9763.0,486.6306,487.3667,485.5412,487.0232,9763.0
2023-08-08 14:00:00,496.05,497.05,495.04,496.68,15043.0,486.8662,487.8477,485.8749,487.4845,15043.0
2023-08-08 14:30:00,496.81,498.25,496.41,498.15,12602.0,487.6121,489.0254,487.2195,488.9273,12602.0
2023-08-08 15:00:00,498.06,498.85,497.15,498.23,17425.0,488.839,489.6143,487.9458,489.0058,17425.0
2023-08-08 15:30:00,498.45,499.8,497.45,498.72,73941.0,489.2217,490.5467,488.2403,489.4867,73941.0
2023-08-09 09:30:00,500.7,501.87,496.73,497.83,19727.0,491.4301,492.5784,487.5336,488.6132,19727.0
2023-08-09 10:00:00,497.21,500.17,496.88,498.37,29422.0,488.0047,490.9099,487.6808,489.1432,29422.0
2023-08-09 10:30:00,498.11,498.66,495.37,495.37,44370.0,488.888,489.4279,486.1988,486.1988,44370.0
2023-08-09 11:00:00,495.17,496.86,494.5,496.45,30024.0,486.0025,487.6612,485.3449,487.2588,30024.0
2023-08-09 11:30:00,496.21,497.35,494.46,495.54,25352.0,487.0232,488.1421,485.3056,486.3656,25352.0
2023-08-09 12:00:00,495.54,497.97,495.3,497.86,18683.0,486.3656,488.7506,486.1301,488.6427,18683.0
2023-08-09 12:30:00,497.69,498.42,495.17,495.83,21894.0,488.4758,489.1923,486.0025,486.6502,21894.0
2023-08-09 13:00:00,495.49,498.77,495.49,498.17,19741.0,486.3165,489.5358,486.3165,488.9469,19741.0
2023-08-09 13:30:00,498.62,498.63,497.42,497.44,10548.0,489.3886,489.3984,488.2108,488.2304,10548.0
2023-08-09 14:00:00,497.17,499.9,497.1,499.9,15784.0,487.9654,490.6449,487.8967,490.6449,15784.0
2023-08-09 14:30:00,500.0,500.8,499.52,499.82,15376.0,490.743,491.5282,490.2719,490.5664,15376.0
2023-08-09 15:00:00,499.91,500.01,496.97,497.8,24898.0,490.6547,490.7529,487.7691,488.5838,24898.0
2023-08-09 15:30:00,498.05,498.49,494.13,494.53,88774.0,488.8291,489.261,484.9817,485.3743,88774.0
2023-08-10 09:30:00,498.0,506.61,497.13,506.5,52030.0,488.7801,497.2307,487.9262,497.1227,52030.0
2023-08-10 10:00:00,506.76,508.33,505.56,506.1,48321.0,497.3779,498.9188,496.2001,496.7301,48321.0
2023-08-10 10:30:00,506.35,506.61,501.76,504.29,22583.0,496.9755,497.2307,492.4705,494.9536,22583.0
2023-08-10 11:00:00,503.29,503.97,501.46,503.0,39297.0,493.9721,494.6395,492.176,493.6875,39297.0
2023-08-10 11:30:00,502.74,504.21,497.84,498.77,33183.0,493.4323,494.8751,488.623,489.5358,33183.0
2023-08-10 12:00:00,498.73,499.53,496.01,497.87,21609.0,489.4966,490.2817,486.8269,488.6525,21609.0
2023-08-10 12:30:00,497.91,499.16,495.88,496.04,17775.0,488.6917,489.9186,486.6993,486.8564,17775.0
2023-08-10 13:00:00,496.49,497.84,495.94,496.32,11027.0,487.298,488.623,486.7582,487.1312,11027.0
2023-08-10 13:30:00,496.33,496.9,493.09,494.07,21866.0,487.141,487.7004,483.961,484.9228,21866.0
2023-08-10 14:00:00,493.94,496.77,493.41,496.12,25775.0,484.7952,487.5728,484.2751,486.9349,25775.0
2023-08-10 14:30:00,496.13,497.24,495.29,497.23,10583.0,486.9447,488.0341,486.1202,488.0243,10583.0
2023-08-10 15:00:00,497.44,498.99,495.76,497.37,13229.0,488.2304,489.7517,486.5815,488.1617,13229.0
2023-08-10 15:30:00,497.0,497.03,495.07,496.33,61702.0,487.7986,487.828,485.9043,487.141,61702.0
2023-08-11 09:30:00,490.42,490.42,483.51,484.27,41263.0,481.3404,481.3404,474.5583,475.3043,41263.0
2023-08-11 10:00:00,484.66,487.87,483.96,486.21,31778.0,475.687,478.8376,475.0,477.2084,31778.0
2023-08-11 10:30:00,486.1,486.3,483.57,484.5,14924.0,477.1004,477.2967,474.6172,475.53,14924.0
2023-08-11 11:00:00,484.91,484.98,481.11,481.31,18262.0,475.9324,476.0011,472.2028,472.3991,18262.0
2023-08-11 11:30:00,481.61,482.85,480.54,481.94,21599.0,472.6935,473.9106,471.6433,473.0174,21599.0
2023-08-11 12:00:00,482.19,483.27,479.55,480.47,21805.0,473.2628,474.3228,470.6717,471.5746,21805.0
2023-08-11 12:30:00,480.41,480.54,478.5,479.02,15514.0,471.5157,471.6433,469.6411,470.1515,15514.0
2023-08-11 13:00:00,478.84,480.06,478.06,479.72,15530.0,469.9748,471.1722,469.2092,470.8385,15530.0
2023-08-11 13:30:00,479.66,480.0,478.24,479.94,17565.0,470.7796,471.1133,469.3859,471.0544,17565.0
2023-08-11 14:00:00,479.67,480.2,479.09,479.56,12486.0,470.7894,471.3096,470.2202,470.6815,12486.0
2023-08-11 14:30:00,479.6,481.1,479.49,480.15,17131.0,470.7207,472.193,470.6128,471.2605,17131.0
2023-08-11 15:00:00,480.28,480.28,478.61,479.62,17713.0,471.3881,471.3881,469.7491,470.7404,17713.0
2023-08-11 15:30:00,479.64,480.37,478.44,479.08,66899.0,470.76,471.4765,469.5822,470.2104,66899.0
2023-08-14 09:30:00,474.97,478.67,473.94,478.67,76777.0,467.411,471.0521,466.3974,471.0521,76777.0
2023-08-14 10:00:00,478.03,483.72,477.76,481.11,46951.0,470.4223,476.0217,470.1566,473.4533,46951.0
2023-08-14 10:30:00,481.78,486.0,481.24,485.53,34196.0,474.1126,478.2655,473.5812,477.8029,34196.0
2023-08-14 11:00:00,485.3,486.0,482.32,483.27,52138.0,477.5766,478.2655,474.644,475.5789,52138.0
2023-08-14 11:30:00,483.35,485.6,482.08,483.01,26950.0,475.6576,477.8718,474.4078,475.323,26950.0
2023-08-14 12:00:00,483.2,486.0,482.93,485.49,15084.0,475.51,478.2655,475.2443,477.7636,15084.0
2023-08-14 12:30:00,485.63,487.31,485.48,487.12,12491.0,477.9014,479.5546,477.7537,479.3676,12491.0
2023-08-14 13:00:00,487.14,488.57,487.13,487.72,14293.0,479.3873,480.7946,479.3775,479.9581,14293.0
2023-08-14 13:30:00,487.88,488.95,487.12,488.95,10228.0,480.1155,481.1685,479.3676,481.1685,10228.0
2023-08-14 14:00:00,488.66,489.43,488.08,488.81,5507.0,480.8831,481.6409,480.3124,481.0307,5507.0
2023-08-14 14:30:00,489.0,489.74,487.6,489.06,11885.0,481.2177,481.9459,479.84,481.2768,11885.0
2023-08-14 15:00:00,489.12,490.89,488.99,489.92,14785.0,481.3358,483.0776,481.2079,482.1231,14785.0
2023-08-14 15:30:00,490.02,491.96,489.79,491.17,78725.0,482.2215,484.1306,481.9951,483.3532,78725.0
2023-08-15 09:30:00,486.75,487.53,483.2,484.02,73233.0,479.0035,479.7711,475.51,476.317,73233.0
2023-08-15 10:00:00,483.79,485.09,481.97,483.65,12411.0,476.0906,477.3699,474.2996,475.9529,12411.0
2023-08-15 10:30:00,483.74,485.34,482.43,484.83,15279.0,476.0414,477.616,474.7523,477.1141,15279.0
2023-08-15 11:00:00,485.0,486.61,484.56,485.81,8145.0,477.2814,478.8658,476.8484,478.0785,8145.0
2023-08-15 11:30:00,485.48,487.44,485.28,487.1,9112.0,477.7537,479.6825,477.5569,479.348,9112.0
2023-08-15 12:00:00,486.86,487.35,484.81,486.36,12462.0,479.1118,479.594,477.0944,478.6197,12462.0
2023-08-15 12:30:00,486.92,487.43,485.55,486.53,12725.0,479.1708,479.6727,477.8226,478.787,12725.0
2023-08-15 13:00:00,486.72,487.99,486.12,487.57,9284.0,478.974,480.2238,478.3836,479.8105,9284.0
2023-08-15 13:30:00,487.19,487.19,486.07,486.67,4717.0,479.4365,479.4365,478.3343,478.9248,4717.0
2023-08-15 14:00:00,486.52,486.92,485.42,486.07,7489.0,478.7772,479.1708,477.6947,478.3343,7489.0
2023-08-15 14:30:00,486.03,487.1,486.0,486.41,9309.0,478.295,479.348,478.2655,478.6689,9309.0
2023-08-15 15:00:00,486.35,486.48,483.24,483.28,13484.0,478.6099,478.7378,475.5494,475.5887,13484.0
2023-08-15 15:30:00,483.16,484.44,482.79,483.53,67537.0,475.4707,476.7303,475.1065,475.8348,67537.0
2023-08-16 09:30:00,485.09,488.02,484.27,485.33,36512.0,477.3699,480.2533,476.563,477.6061,36512.0
2023-08-16 10:00:00,485.57,485.7,482.61,484.71,19138.0,477.8423,477.9702,474.9294,476.996,19138.0
2023-08-16 10:30:00,484.43,486.19,484.02,485.8,7531.0,476.7204,478.4524,476.317,478.0686,7531.0
2023-08-16 11:00:00,485.6,486.43,484.06,484.46,9371.0,477.8718,478.6886,476.3563,476.75,9371.0
2023-08-16 11:30:00,484.37,484.52,481.01,481.3,14167.0,476.6614,476.809,473.3549,473.6403,14167.0
2023-08-16 12:00:00,480.93,482.01,478.83,479.31,11190.0,473.2761,474.339,471.2096,471.6819,11190.0
2023-08-16 12:30:00,479.36,480.64,479.36,479.8,9169.0,471.7311,472.9908,471.7311,472.1641,9169.0
2023-08-16 13:00:00,480.34,480.34,478.79,479.42,11182.0,472.6955,472.6955,471.1702,471.7902,11182.0
2023-08-16 13:30:00,479.21,480.96,479.21,480.23,11844.0,471.5835,473.3057,471.5835,472.5873,11844.0
2023-08-16 14:00:00,480.0,480.63,477.45,480.63,18897.0,472.361,472.9809,469.8515,472.9809,18897.0
2023-08-16 14:30:00,480.56,481.45,478.48,478.8,20252.0,472.912,473.7879,470.8651,471.18,20252.0
2023-08-16 15:00:00,478.65,478.72,475.48,476.27,29874.0,471.0324,471.1013,467.9129,468.6903,29874.0
2023-08-16 15:30:00,476.04,477.25,473.52,473.96,130157.0,468.464,469.6547,465.9841,466.4171,130157.0
2023-08-17 09:30:00,476.02,478.99,473.72,474.76,52878.0,468.4443,471.367,466.1809,467.2043,52878.0
2023-08-17 10:00:00,474.98,475.73,472.94,473.08,22833.0,467.4208,468.1589,465.4133,465.5511,22833.0
2023-08-17 10:30:00,473.53,475.8,472.26,475.04,23765.0,465.9939,468.2278,464.7441,467.4799,23765.0
2023-08-17 11:00:00,475.24,476.31,474.48,475.39,23272.0,467.6767,468.7297,466.9288,467.8243,23272.0
2023-08-17 11:30:00,475.1,476.52,474.73,476.46,13585.0,467.5389,468.9363,467.1748,468.8773,13585.0
2023-08-17 12:00:00,476.28,479.03,474.82,478.52,39497.0,468.7002,471.4064,467.2634,470.9045,39497.0
2023-08-17 12:30:00,478.68,480.2,478.06,479.53,31403.0,471.062,472.5578,470.4518,471.8984,31403.0
2023-08-17 13:00:00,479.79,479.88,477.98,478.36,10756.0,472.1543,472.2429,470.3731,470.7471,10756.0
2023-08-17 13:30:00,478.41,478.41,476.32,477.13,16771.0,470.7963,470.7963,468.7395,469.5366,16771.0
2023-08-17 14:00:00,477.01,477.13,475.62,476.72,16280.0,469.4185,469.5366,468.0507,469.1332,16280.0
2023-08-17 14:30:00,476.31,476.45,473.85,474.46,24156.0,468.7297,468.8674,466.3088,466.9091,24156.0
2023-08-17 15:00:00,474.18,474.68,472.3,474.16,33074.0,466.6336,467.1256,464.7835,466.6139,33074.0
2023-08-17 15:30:00,474.63,474.63,472.64,472.79,91178.0,467.0764,467.0764,465.1181,465.2657,91178.0
2023-08-18 09:30:00,469.84,477.73,468.13,474.29,66963.0,462.3626,470.1271,460.6799,466.7418,66963.0
2023-08-18 10:00:00,474.36,476.0,473.56,474.79,14104.0,466.8107,468.4246,466.0234,467.2339,14104.0
2023-08-18 10:30:00,475.23,477.28,475.23,476.65,16494.0,467.6669,469.6842,467.6669,469.0643,16494.0
2023-08-18 11:00:00,476.86,478.97,476.71,476.72,13574.0,469.2709,471.3473,469.1233,469.1332,13574.0
2023-08-18 11:30:00,476.7,478.34,475.53,478.34,7508.0,469.1135,470.7274,467.9621,470.7274,7508.0
2023-08-18 12:00:00,478.05,478.68,475.82,476.23,10141.0,470.442,471.062,468.2475,468.6509,10141.0
2023-08-18 12:30:00,476.14,477.9,475.82,476.43,7863.0,468.5624,470.2944,468.2475,468.8478,7863.0
2023-08-18 13:00:00,476.4,477.24,474.66,475.86,10299.0,468.8182,469.6449,467.1059,468.2868,10299.0
2023-08-18 13:30:00,476.21,476.79,475.17,476.58,7012.0,468.6313,469.202,467.6078,468.9954,7012.0
2023-08-18 14:00:00,476.76,478.55,476.55,478.18,9336.0,469.1725,470.934,468.9659,470.5699,9336.0
2023-08-18 14:30:00,478.48,481.15,478.48,480.67,27218.0,470.8651,473.4926,470.8651,473.0203,27218.0
2023-08-18 15:00:00,480.18,480.53,479.02,480.2,20051.0,472.5381,472.8825,471.3965,472.5578,20051.0
2023-08-18 15:30:00,480.05,480.67,477.25,478.0,49545.0,472.4102,473.0203,469.6547,470.3928,49545.0
2023-08-21 09:30:00,478.73,486.0,478.73,485.99,29253.0,471.1112,478.2655,471.1112,478.2556,29253.0
2023-08-21 10:00:00,485.66,486.22,481.77,481.95,16129.0,477.9309,478.482,474.1028,474.2799,16129.0
2023-08-21 10:30:00,482.24,485.54,482.24,483.66,11421.0,474.5653,477.8128,474.5653,475.9627,11421.0
2023-08-21 11:00:00,483.56,484.16,481.95,482.67,10563.0,475.8643,476.4547,474.2799,474.9885,10563.0
2023-08-21 11:30:00,482.74,483.42,481.39,482.47,7181.0,475.0573,475.7265,473.7288,474.7916,7181.0
2023-08-21 12:00:00,482.63,485.88,481.87,485.8,7297.0,474.9491,478.1474,474.2012,478.0686,7297.0
2023-08-21 12:30:00,485.64,486.88,485.29,486.83,6644.0,477.9112,479.1315,477.5668,479.0823,6644.0
2023-08-21 13:00:00,487.11,489.43,486.63,489.09,11319.0,479.3578,481.6409,478.8854,481.3063,11319.0
2023-08-21 13:30:00,489.16,490.61,489.16,490.23,9592.0,481.3752,482.8021,481.3752,482.4281,9592.0
2023-08-21 14:00:00,490.34,491.24,489.56,490.02,9934.0,482.5364,483.4221,481.7688,482.2215,9934.0
2023-08-21 14:30:00,490.1,490.9,489.49,490.0,14585.0,482.3002,483.0875,481.6999,482.2018,14585.0
2023-08-21 15:00:00,490.31,491.28,489.91,489.91,29829.0,482.5069,483.4614,482.1132,482.1132,29829.0
2023-08-21 15:30:00,489.69,492.47,489.67,490.69,59948.0,481.8967,484.6325,481.8771,482.8808,59948.0
2023-08-22 09:30:00,495.3,496.2,489.31,490.22,17599.0,487.4175,488.3031,481.5228,482.4183,17599.0
2023-08-22 10:00:00,491.4,492.11,488.43,489.42,12536.0,483.5795,484.2782,480.6568,481.631,12536.0
2023-08-22 10:30:00,488.78,492.0,487.79,491.67,13243.0,481.0012,484.17,480.027,483.8452,13243.0
2023-08-22 11:00:00,491.65,492.17,489.41,490.8,9365.0,483.8255,484.3373,481.6212,482.9891,9365.0
2023-08-22 11:30:00,490.74,491.25,487.1,488.04,11149.0,482.93,483.4319,479.348,480.273,11149.0
2023-08-22 12:00:00,488.0,488.39,484.93,485.68,8332.0,480.2336,480.6174,477.2125,477.9506,8332.0
2023-08-22 12:30:00,485.82,486.44,484.45,485.4,6233.0,478.0883,478.6985,476.7401,477.675,6233.0
2023-08-22 13:00:00,485.0,485.64,483.9,485.39,4336.0,477.2814,477.9112,476.1989,477.6652,4336.0
2023-08-22 13:30:00,485.35,485.46,483.98,485.46,5977.0,477.6258,477.7341,476.2776,477.7341,5977.0
2023-08-22 14:00:00,485.21,486.33,484.46,486.23,9101.0,477.488,478.5902,476.75,478.4918,9101.0
2023-08-22 14:30:00,486.9,487.4,486.04,486.99,3343.0,479.1511,479.6432,478.3048,479.2397,3343.0
2023-08-22 15:00:00,486.96,488.82,486.69,488.09,10339.0,479.2102,481.0406,478.9445,480.3222,10339.0
2023-08-22 15:30:00,488.26,488.26,485.96,486.83,39686.0,480.4895,480.4895,478.2261,479.0823,39686.0
2023-08-23 09:30:00,489.02,492.98,485.59,492.14,42555.0,481.2374,485.1344,477.862,484.3077,42555.0
2023-08-23 10:00:00,492.14,494.01,490.6,493.78,18516.0,484.3077,486.148,482.7923,485.9216,18516.0
2023-08-23 10:30:00,494.35,496.0,492.92,495.7,25777.0,486.4826,488.1063,485.0753,487.8111,25777.0
2023-08-23 11:00:00,495.8,497.41,495.79,496.69,63865.0,487.9095,489.4939,487.8997,488.7853,63865.0
2023-08-23 11:30:00,496.48,496.79,494.95,495.94,26864.0,488.5787,488.8837,487.073,488.0473,26864.0
2023-08-23 12:00:00,496.05,496.05,494.91,496.05,10369.0,488.1555,488.1555,487.0337,488.1555,10369.0
2023-08-23 12:30:00,495.46,496.05,494.68,494.9,12099.0,487.5749,488.1555,486.8073,487.0238,12099.0
2023-08-23 13:00:00,494.95,496.12,494.64,495.97,19492.0,487.073,488.2244,486.768,488.0768,19492.0
2023-08-23 13:30:00,496.05,496.21,494.99,495.94,10887.0,488.1555,488.313,487.1124,488.0473,10887.0
2023-08-23 14:00:00,495.74,496.0,494.06,494.25,13848.0,487.8505,488.1063,486.1972,486.3842,13848.0
2023-08-23 14:30:00,494.2,494.32,492.73,493.05,17484.0,486.335,486.4531,484.8884,485.2033,17484.0
2023-08-23 15:00:00,493.17,496.01,492.54,495.96,24135.0,485.3214,488.1162,484.7014,488.067,24135.0
2023-08-23 15:30:00,495.74,496.18,493.44,494.32,55550.0,487.8505,488.2835,485.5871,486.4531,55550.0
2023-08-24 09:30:00,500.75,503.3,497.56,500.36,84396.0,492.7807,495.2901,489.6415,492.3969,84396.0
2023-08-24 10:00:00,500.67,501.54,495.01,495.1,26831.0,492.702,493.5581,487.1321,487.2206,26831.0
2023-08-24 10:30:00,494.09,495.93,489.84,490.36,23061.0,486.2267,488.0374,482.0443,482.5561,23061.0
2023-08-24 11:00:00,490.06,490.07,486.83,487.5,25409.0,482.2608,482.2707,479.0823,479.7416,25409.0
2023-08-24 11:30:00,487.46,487.8,483.5,484.27,19996.0,479.7022,480.0368,475.8052,476.563,19996.0
2023-08-24 12:00:00,484.38,485.66,483.34,484.0,13566.0,476.6712,477.9309,475.6478,476.2973,13566.0
2023-08-24 12:30:00,484.11,487.62,484.1,486.15,11111.0,476.4055,479.8597,476.3957,478.4131,11111.0
2023-08-24 13:00:00,486.17,486.62,483.44,484.22,15890.0,478.4328,478.8756,475.7462,476.5138,15890.0
2023-08-24 13:30:00,484.42,484.96,483.2,483.7,12235.0,476.7106,477.242,475.51,476.0021,12235.0
2023-08-24 14:00:00,483.82,485.89,483.82,484.15,10643.0,476.1202,478.1572,476.1202,476.4449,10643.0
2023-08-24 14:30:00,484.58,484.78,482.14,482.62,14402.0,476.8681,477.0649,474.4669,474.9393,14402.0
2023-08-24 15:00:00,482.7,482.82,478.61,478.61,47033.0,475.018,475.1361,470.9931,470.9931,47033.0
2023-08-24 15:30:00,478.56,479.69,475.35,476.34,126848.0,470.9439,472.0559,467.785,468.7592,126848.0
2023-08-25 09:30:00,476.5,478.93,475.6,477.24,36051.0,468.9167,471.308,468.031,469.6449,36051.0
2023-08-25 10:00:00,477.24,483.04,475.2,476.58,22896.0,469.6449,475.3526,467.6373,468.9954,22896.0
2023-08-25 10:30:00,476.33,476.5,470.1,470.46,24673.0,468.7494,468.9167,462.6185,462.9728,24673.0
2023-08-25 11:00:00,470.89,473.95,470.53,473.95,30634.0,463.3959,466.4072,463.0417,466.4072,30634.0
2023-08-25 11:30:00,473.8,476.89,472.23,472.93,17973.0,466.2596,469.3004,464.7146,465.4035,17973.0
2023-08-25 12:00:00,473.5,476.1,472.82,475.72,14781.0,465.9644,468.523,465.2952,468.1491,14781.0
2023-08-25 12:30:00,475.47,477.24,473.99,475.45,14338.0,467.903,469.6449,466.4466,467.8834,14338.0
2023-08-25 13:00:00,475.62,477.0,474.5,475.14,19241.0,468.0507,469.4087,466.9485,467.5783,19241.0
2023-08-25 13:30:00,474.97,476.45,474.3,476.27,10720.0,467.411,468.8674,466.7517,468.6903,10720.0
2023-08-25 14:00:00,476.26,480.14,475.8,480.14,13308.0,468.6805,472.4987,468.2278,472.4987,13308.0
2023-08-25 14:30:00,480.34,481.81,479.88,481.45,15676.0,472.6955,474.1421,472.2429,473.7879,15676.0
2023-08-25 15:00:00,481.7,483.83,480.69,483.1,17500.0,474.0339,476.13,473.04,475.4116,17500.0
2023-08-25 15:30:00,482.78,483.12,480.97,481.57,88239.0,475.0967,475.4313,473.3155,473.906,88239.0
2023-08-28 09:30:00,484.37,489.32,482.36,488.09,20570.0,476.6614,481.5326,474.6834,480.3222,20570.0
2023-08-28 10:00:00,487.37,487.8,485.72,487.41,12389.0,479.6137,480.0368,477.9899,479.653,12389.0
2023-08-28 10:30:00,486.84,486.84,481.78,483.76,8553.0,479.0921,479.0921,474.1126,476.0611,8553.0
2023-08-28 11:00:00,484.43,484.74,483.44,483.73,8336.0,476.7204,477.0255,475.7462,476.0316,8336.0
2023-08-28 11:30:00,483.95,484.65,481.9,483.09,9287.0,476.2481,476.9369,474.2307,475.4018,9287.0
2023-08-28 12:00:00,483.12,483.12,481.65,481.97,9606.0,475.4313,475.4313,473.9847,474.2996,9606.0
2023-08-28 12:30:00,482.3,485.8,482.16,485.8,7572.0,474.6243,478.0686,474.4866,478.0686,7572.0
2023-08-28 13:00:00,485.59,487.52,485.46,486.83,12851.0,477.862,479.7613,477.7341,479.0823,12851.0
2023-08-28 13:30:00,486.76,487.1,482.84,483.48,10140.0,479.0134,479.348,475.1558,475.7856,10140.0
2023-08-28 14:00:00,483.64,484.65,483.25,483.67,8181.0,475.943,476.9369,475.5592,475.9725,8181.0
2023-08-28 14:30:00,483.59,484.17,483.52,483.88,6346.0,475.8938,476.4646,475.8249,476.1792,6346.0
2023-08-28 15:00:00,483.69,484.58,483.29,484.1,11799.0,475.9922,476.8681,475.5986,476.3957,11799.0
2023-08-28 15:30:00,484.16,486.82,483.78,486.59,48536.0,476.4547,479.0724,476.0808,478.8461,48536.0
2023-08-29 09:30:00,483.17,487.19,482.17,486.27,21205.0,475.4805,479.4365,474.4964,478.5312,21205.0
2023-08-29 10:00:00,487.04,493.76,487.04,493.65,25703.0,479.2889,485.902,479.2889,485.7937,25703.0
2023-08-29 10:30:00,493.89,496.0,493.6,494.19,15880.0,486.0299,488.1063,485.7445,486.3251,15880.0
2023-08-29 11:00:00,494.86,497.31,493.91,496.64,9256.0,486.9845,489.3955,486.0496,488.7361,9256.0
2023-08-29 11:30:00,496.35,498.38,496.35,497.19,7322.0,488.4507,490.4484,488.4507,489.2774,7322.0
2023-08-29 12:00:00,496.7,498.47,496.27,498.29,9517.0,488.7952,490.537,488.372,490.3599,9517.0
2023-08-29 12:30:00,498.35,499.27,497.03,499.26,11217.0,490.4189,491.3243,489.1199,491.3144,11217.0
2023-08-29 13:00:00,499.28,500.41,498.85,499.27,11229.0,491.3341,492.4461,490.911,491.3243,11229.0
2023-08-29 13:30:00,499.06,501.0,498.76,499.64,37213.0,491.1176,493.0267,490.8224,491.6884,37213.0
2023-08-29 14:00:00,499.85,499.85,498.5,499.58,9423.0,491.895,491.895,490.5665,491.6293,9423.0
2023-08-29 14:30:00,499.8,500.2,498.45,499.05,19866.0,491.8458,492.2395,490.5173,491.1078,19866.0
2023-08-29 15:00:00,498.71,499.93,498.01,498.76,14641.0,490.7732,491.9738,490.0843,490.8224,14641.0
2023-08-29 15:30:00,498.64,498.93,497.12,497.84,58349.0,490.7043,490.9897,489.2085,489.917,58349.0
2023-08-30 09:30:00,498.38,498.38,491.39,495.57,29565.0,490.4484,490.4484,483.5697,487.6832,29565.0
2023-08-30 10:00:00,494.93,496.54,491.01,492.7,19542.0,487.0533,488.6377,483.1957,484.8588,19542.0
2023-08-30 10:30:00,492.72,496.11,492.61,495.21,28006.0,484.8785,488.2146,484.7703,487.3289,28006.0
2023-08-30 11:00:00,494.55,496.15,494.13,495.99,20003.0,486.6794,488.2539,486.2661,488.0965,20003.0
2023-08-30 11:30:00,496.02,498.13,496.02,498.13,10767.0,488.126,490.2024,488.126,490.2024,10767.0
2023-08-30 12:00:00,499.03,500.28,498.8,499.15,15073.0,491.0881,492.3182,490.8618,491.2062,15073.0
2023-08-30 12:30:00,499.81,500.35,498.86,499.65,10466.0,491.8557,492.3871,490.9208,491.6982,10466.0
2023-08-30 13:00:00,499.55,499.66,498.58,498.96,6023.0,491.5998,491.7081,490.6453,491.0192,6023.0
2023-08-30 13:30:00,498.74,499.65,497.38,498.23,10646.0,490.8027,491.6982,489.4644,490.3008,10646.0
2023-08-30 14:00:00,497.91,498.48,496.34,496.34,11463.0,489.9859,490.5468,488.4409,488.4409,11463.0
2023-08-30 14:30:00,497.12,499.89,497.12,499.42,9458.0,489.2085,491.9344,489.2085,491.4719,9458.0
2023-08-30 15:00:00,499.63,500.18,499.13,499.65,9576.0,491.6785,492.2198,491.1865,491.6982,9576.0
2023-08-30 15:30:00,499.8,500.96,497.88,498.3,67253.0,491.8458,492.9874,489.9564,490.3697,67253.0
2023-08-31 09:30:00,495.3,501.96,493.9,501.65,30759.0,487.4175,493.9715,486.0397,493.6664,30759.0
2023-08-31 10:00:00,501.6,503.2,499.97,503.03,8308.0,493.6172,495.1917,492.0131,495.0244,8308.0
2023-08-31 10:30:00,503.22,505.61,502.6,505.08,16119.0,495.2114,497.5634,494.6013,497.0418,16119.0
2023-08-31 11:00:00,504.56,504.82,502.59,503.89,16308.0,496.5301,496.7859,494.5914,495.8707,16308.0
2023-08-31 11:30:00,503.91,504.38,502.73,503.35,8760.0,495.8904,496.3529,494.7292,495.3393,8760.0
2023-08-31 12:00:00,503.31,504.78,500.53,501.37,10744.0,495.3,496.7466,492.5642,493.3909,10744.0
2023-08-31 12:30:00,501.25,501.88,499.83,501.88,12966.0,493.2728,493.8927,491.8754,493.8927,12966.0
2023-08-31 13:00:00,502.32,504.9,501.93,504.76,12044.0,494.3257,496.8647,493.9419,496.7269,12044.0
2023-08-31 13:30:00,504.68,504.84,502.54,503.38,4731.0,496.6482,496.8056,494.5422,495.3689,4731.0
2023-08-31 14:00:00,503.45,503.67,502.82,502.98,9466.0,495.4378,495.6542,494.8178,494.9752,9466.0
2023-08-31 14:30:00,502.81,504.51,502.81,504.36,17429.0,494.8079,496.4809,494.8079,496.3333,17429.0
2023-08-31 15:00:00,504.48,505.48,504.09,505.05,12012.0,496.4514,497.4354,496.0676,497.0123,12012.0
2023-08-31 15:30:00,505.17,505.38,501.85,501.86,64376.0,497.1304,497.337,493.8632,493.8731,64376.0
2023-09-01 09:30:00,503.58,506.84,498.43,502.44,50234.0,495.5657,498.7738,490.4976,494.4438,50234.0
2023-09-01 10:00:00,502.24,505.91,500.42,505.57,33401.0,494.247,497.8586,492.456,497.524,33401.0
2023-09-01 10:30:00,505.45,506.23,503.9,504.44,32645.0,497.4059,498.1735,495.8806,496.412,32645.0
2023-09-01 11:00:00,504.58,506.37,503.04,504.81,17535.0,496.5498,498.3113,495.0343,496.7761,17535.0
2023-09-01 11:30:00,505.0,505.9,504.41,505.41,18401.0,496.9631,497.8488,496.3825,497.3666,18401.0
2023-09-01 12:00:00,505.46,507.06,504.41,506.69,12206.0,497.4158,498.9903,496.3825,498.6262,12206.0
2023-09-01 12:30:00,506.79,508.31,505.8,508.22,11729.0,498.7246,500.2204,497.7504,500.1318,11729.0
2023-09-01 13:00:00,508.25,508.73,506.88,507.65,15779.0,500.1614,500.6337,498.8132,499.5709,15779.0
2023-09-01 13:30:00,507.4,508.73,507.05,508.46,9640.0,499.3249,500.6337,498.9805,500.368,9640.0
2023-09-01 14:00:00,508.32,508.67,506.33,506.33,9393.0,500.2302,500.5747,498.2719,498.2719,9393.0
2023-09-01 14:30:00,506.41,506.87,505.63,506.48,8267.0,498.3506,498.8033,497.5831,498.4195,8267.0
2023-09-01 15:00:00,506.78,507.65,506.25,506.76,9322.0,498.7148,499.5709,498.1932,498.6951,9322.0
2023-09-01 15:30:00,507.15,507.8,505.72,507.02,39695.0,499.0789,499.7185,497.6716,498.9509,39695.0
2023-09-05 09:30:00,507.01,509.74,503.44,506.99,57850.0,498.9411,501.6276,495.4279,498.9214,57850.0
2023-09-05 10:00:00,506.71,510.85,506.5,509.38,22756.0,498.6459,502.72,498.4392,501.2734,22756.0
2023-09-05 10:30:00,509.6,514.19,509.38,512.79,34689.0,501.4899,506.0068,501.2734,504.6291,34689.0
2023-09-05 11:00:00,512.74,516.98,512.74,513.69,35986.0,504.5799,508.7524,504.5799,505.5148,35986.0
2023-09-05 11:30:00,513.67,513.98,511.06,511.93,17948.0,505.4951,505.8002,502.9266,503.7828,17948.0
2023-09-05 12:00:00,512.38,515.01,511.66,514.29,7822.0,504.2256,506.8138,503.5171,506.1052,7822.0
2023-09-05 12:30:00,514.86,516.56,514.79,516.07,24682.0,506.6662,508.3391,506.5973,507.8569,24682.0
2023-09-05 13:00:00,516.02,516.13,513.77,513.98,12289.0,507.8077,507.916,505.5935,505.8002,12289.0
2023-09-05 13:30:00,513.78,514.29,513.49,513.73,6484.0,505.6034,506.1052,505.318,505.5541,6484.0
2023-09-05 14:00:00,514.11,515.94,513.16,515.75,11147.0,505.9281,507.729,504.9932,507.542,11147.0
2023-09-05 14:30:00,515.9,515.9,513.81,514.81,14866.0,507.6896,507.6896,505.6329,506.617,14866.0
2023-09-05 15:00:00,514.73,514.73,511.53,512.47,22996.0,506.5382,506.5382,503.3892,504.3142,22996.0
2023-09-05 15:30:00,512.17,514.03,512.17,512.55,57224.0,504.019,505.8494,504.019,504.3929,57224.0
2023-09-06 09:30:00,509.35,520.19,509.35,518.14,63421.0,501.2439,511.9113,501.2439,509.894,63421.0
2023-09-06 10:00:00,518.14,518.15,513.74,513.75,48725.0,509.894,509.9038,505.564,505.5738,48725.0
2023-09-06 10:30:00,513.06,513.53,509.58,509.83,25645.0,504.8948,505.3573,501.4702,501.7162,25645.0
2023-09-06 11:00:00,509.58,510.83,507.76,510.22,16190.0,501.4702,502.7003,499.6792,502.1,16190.0
2023-09-06 11:30:00,510.39,510.79,509.56,510.31,12983.0,502.2673,502.6609,501.4505,502.1886,12983.0
2023-09-06 12:00:00,510.08,510.58,508.84,508.84,9325.0,501.9622,502.4543,500.742,500.742,9325.0
2023-09-06 12:30:00,508.44,508.87,506.71,507.61,8650.0,500.3483,500.7715,498.6459,499.5315,8650.0
2023-09-06 13:00:00,507.87,509.37,507.72,509.37,11566.0,499.7874,501.2635,499.6398,501.2635,11566.0
2023-09-06 13:30:00,509.78,511.32,509.54,510.56,9519.0,501.667,503.1825,501.4308,502.4346,9519.0
2023-09-06 14:00:00,510.41,510.97,509.55,510.91,8246.0,502.287,502.8381,501.4407,502.779,8246.0
2023-09-06 14:30:00,510.94,512.96,510.92,512.8,15151.0,502.8085,504.7964,502.7889,504.6389,15151.0
2023-09-06 15:00:00,512.74,512.78,511.62,512.24,23927.0,504.5799,504.6193,503.4777,504.0879,23927.0
2023-09-06 15:30:00,512.03,513.82,511.91,513.47,48710.0,503.8812,505.6427,503.7631,505.2983,48710.0
2023-09-07 09:30:00,502.16,503.28,490.08,491.04,67225.0,494.1683,495.2705,482.2805,483.2253,67225.0
2023-09-07 10:00:00,490.5,496.4,488.17,496.17,62094.0,482.6938,488.4999,480.4009,488.2736,62094.0
2023-09-07 10:30:00,495.98,498.88,493.12,497.25,74914.0,488.0866,490.9405,485.2721,489.3364,74914.0
2023-09-07 11:00:00,497.51,498.35,493.6,494.63,26275.0,489.5923,490.4189,485.7445,486.7581,26275.0
2023-09-07 11:30:00,494.06,496.77,491.49,492.02,26184.0,486.1972,488.8641,483.6681,484.1897,26184.0
2023-09-07 12:00:00,491.55,494.36,491.5,493.9,19195.0,483.7271,486.4924,483.6779,486.0397,19195.0
2023-09-07 12:30:00,494.03,495.07,492.83,493.01,18315.0,486.1677,487.1911,484.9868,485.1639,18315.0
2023-09-07 13:00:00,492.98,496.68,492.97,496.22,16814.0,485.1344,488.7755,485.1245,488.3228,16814.0
2023-09-07 13:30:00,496.33,498.08,496.02,497.89,33984.0,488.4311,490.1532,488.126,489.9662,33984.0
2023-09-07 14:00:00,497.91,498.87,497.49,497.49,15590.0,489.9859,490.9306,489.5726,489.5726,15590.0
2023-09-07 14:30:00,497.22,499.43,496.92,499.43,25112.0,489.3069,491.4817,489.0117,491.4817,25112.0
2023-09-07 15:00:00,499.53,500.0,498.66,499.63,30646.0,491.5801,492.0427,490.724,491.6785,30646.0
2023-09-07 15:30:00,499.5,500.17,496.38,497.17,116696.0,491.5506,492.21,488.4803,489.2577,116696.0
2023-09-08 09:30:00,494.86,498.55,494.13,496.04,34981.0,486.9845,490.6157,486.2661,488.1457,34981.0
2023-09-08 10:00:00,496.29,498.45,495.51,496.59,8448.0,488.3917,490.5173,487.6241,488.6869,8448.0
2023-09-08 10:30:00,496.99,497.07,494.19,494.75,55190.0,489.0806,489.1593,486.3251,486.8762,55190.0
2023-09-08 11:00:00,494.65,497.88,494.01,497.62,27503.0,486.7778,489.9564,486.148,489.7005,27503.0
2023-09-08 11:30:00,497.54,497.77,496.21,496.49,5418.0,489.6218,489.8481,488.313,488.5885,5418.0
2023-09-08 12:00:00,496.33,496.72,494.68,495.78,32439.0,488.4311,488.8149,486.8073,487.8898,32439.0
2023-09-08 12:30:00,496.39,496.78,495.59,496.61,13175.0,488.4901,488.8739,487.7028,488.7066,13175.0
2023-09-08 13:00:00,496.36,497.76,496.05,497.49,6844.0,488.4606,489.8383,488.1555,489.5726,6844.0
2023-09-08 13:30:00,498.0,498.06,496.56,497.33,9494.0,490.0745,490.1335,488.6574,489.4151,9494.0
2023-09-08 14:00:00,497.55,498.41,496.27,497.25,7570.0,489.6316,490.478,488.372,489.3364,7570.0
2023-09-08 14:30:00,496.98,497.02,495.12,495.31,8312.0,489.0707,489.1101,487.2403,487.4273,8312.0
2023-09-08 15:00:00,494.97,495.45,494.77,495.09,22339.0,487.0927,487.5651,486.8959,487.2108,22339.0
2023-09-08 15:30:00,495.14,498.09,494.99,497.85,160610.0,487.26,490.1631,487.1124,489.9269,160610.0
2023-09-11 09:30:00,504.39,506.47,495.65,497.76,62311.0,496.3628,498.4097,487.7619,489.8383,62311.0
2023-09-11 10:00:00,496.91,497.69,490.77,493.66,57201.0,489.0018,489.7694,482.9595,485.8036,57201.0
2023-09-11 10:30:00,493.42,493.42,490.07,490.07,38510.0,485.5674,485.5674,482.2707,482.2707,38510.0
2023-09-11 11:00:00,490.6,490.64,487.01,488.75,27502.0,482.7923,482.8316,479.2594,480.9717,27502.0
2023-09-11 11:30:00,488.8,488.8,485.54,487.15,18444.0,481.0209,481.0209,477.8128,479.3972,18444.0
2023-09-11 12:00:00,487.11,488.33,486.7,487.47,28138.0,479.3578,480.5584,478.9543,479.7121,28138.0
2023-09-11 12:30:00,487.53,488.4,486.73,488.39,20748.0,479.7711,480.6273,478.9838,480.6174,20748.0
2023-09-11 13:00:00,488.38,491.3,487.89,491.29,15940.0,480.6076,483.4811,480.1254,483.4713,15940.0
2023-09-11 13:30:00,491.58,494.16,491.29,493.95,25418.0,483.7567,486.2956,483.4713,486.0889,25418.0
2023-09-11 14:00:00,493.91,493.91,492.32,493.0,9494.0,486.0496,486.0496,484.4849,485.1541,9494.0
2023-09-11 14:30:00,492.9,495.34,492.89,493.38,12351.0,485.0557,487.4568,485.0458,485.528,12351.0
2023-09-11 15:00:00,493.4,494.37,492.82,494.25,11219.0,485.5477,486.5023,484.9769,486.3842,11219.0
2023-09-11 15:30:00,494.39,494.91,493.63,494.04,74561.0,486.5219,487.0337,485.774,486.1775,74561.0
2023-09-12 09:30:00,488.07,495.02,486.41,494.88,38340.0,480.3025,487.1419,478.6689,487.0041,38340.0
2023-09-12 10:00:00,494.5,495.6,491.97,492.1,31890.0,486.6302,487.7127,484.1405,484.2684,31890.0
2023-09-12 10:30:00,492.21,493.98,491.04,492.54,18413.0,484.3766,486.1185,483.2253,484.7014,18413.0
2023-09-12 11:00:00,492.02,492.5,489.96,489.96,13462.0,484.1897,484.662,482.1624,482.1624,13462.0
2023-09-12 11:30:00,490.14,491.15,488.96,489.39,11848.0,482.3396,483.3335,481.1784,481.6015,11848.0
2023-09-12 12:00:00,489.74,491.51,489.34,490.52,18447.0,481.9459,483.6878,481.5523,482.7135,18447.0
2023-09-12 12:30:00,490.53,490.53,488.36,488.6,18120.0,482.7234,482.7234,480.5879,480.8241,18120.0
2023-09-12 13:00:00,488.6,490.25,488.16,490.22,19508.0,480.8241,482.4478,480.3911,482.4183,19508.0
2023-09-12 13:30:00,490.18,491.52,488.82,490.2,8356.0,482.3789,483.6976,481.0406,482.3986,8356.0
2023-09-12 14:00:00,489.87,490.29,488.71,489.15,9528.0,482.0739,482.4872,480.9323,481.3653,9528.0
2023-09-12 14:30:00,488.99,489.26,487.86,488.08,15922.0,481.2079,481.4736,480.0959,480.3124,15922.0
2023-09-12 15:00:00,487.81,488.05,485.13,485.68,13952.0,480.0467,480.2828,477.4093,477.9506,13952.0
2023-09-12 15:30:00,485.46,486.88,484.83,485.76,107985.0,477.7341,479.1315,477.1141,478.0293,107985.0
2023-09-13 09:30:00,483.98,487.25,483.44,486.79,26017.0,476.2776,479.4956,475.7462,479.0429,26017.0
2023-09-13 10:00:00,486.52,488.77,482.38,487.67,58300.0,478.7772,480.9914,474.7031,479.9089,58300.0
2023-09-13 10:30:00,487.87,488.95,487.18,488.25,21775.0,480.1057,481.1685,479.4267,480.4797,21775.0
2023-09-13 11:00:00,488.3,490.43,487.83,490.03,16891.0,480.5289,482.625,480.0663,482.2313,16891.0
2023-09-13 11:30:00,490.1,490.68,489.01,490.68,16320.0,482.3002,482.871,481.2276,482.871,16320.0
2023-09-13 12:00:00,490.76,490.91,489.24,490.91,16263.0,482.9497,483.0973,481.4539,483.0973,16263.0
2023-09-13 12:30:00,491.05,491.26,489.86,490.05,19762.0,483.2351,483.4418,482.064,482.251,19762.0
2023-09-13 13:00:00,490.1,490.6,489.2,489.68,15689.0,482.3002,482.7923,481.4145,481.8869,15689.0
2023-09-13 13:30:00,489.86,490.73,489.46,490.0,11000.0,482.064,482.9202,481.6704,482.2018,11000.0
2023-09-13 14:00:00,490.14,490.14,488.04,488.38,16136.0,482.3396,482.3396,480.273,480.6076,16136.0
2023-09-13 14:30:00,488.6,488.6,484.69,485.99,24961.0,480.8241,480.8241,476.9763,478.2556,24961.0
2023-09-13 15:00:00,485.78,485.83,482.89,483.53,19580.0,478.049,478.0982,475.205,475.8348,19580.0
2023-09-13 15:30:00,483.67,484.41,482.71,483.45,72265.0,475.9725,476.7008,475.0278,475.756,72265.0
2023-09-14 09:30:00,489.33,490.0,480.25,482.14,31906.0,481.5425,482.2018,472.607,474.4669,31906.0
2023-09-14 10:00:00,481.86,484.01,480.19,484.0,30755.0,474.1913,476.3071,472.5479,476.2973,30755.0
2023-09-14 10:30:00,484.75,488.22,484.75,486.62,24068.0,477.0354,480.4501,477.0354,478.8756,24068.0
2023-09-14 11:00:00,486.84,487.56,484.87,484.87,15323.0,479.0921,479.8006,477.1534,477.1534,15323.0
2023-09-14 11:30:00,485.11,485.47,483.0,484.79,8245.0,477.3896,477.7439,475.3132,477.0747,8245.0
2023-09-14 12:00:00,485.05,485.19,482.47,483.85,14851.0,477.3306,477.4684,474.7916,476.1497,14851.0
2023-09-14 12:30:00,483.91,486.05,482.54,485.13,19908.0,476.2087,478.3147,474.8605,477.4093,19908.0
2023-09-14 13:00:00,484.8,486.1,484.73,485.71,22514.0,477.0846,478.3639,477.0157,477.9801,22514.0
2023-09-14 13:30:00,485.91,486.26,483.28,483.33,7566.0,478.1769,478.5213,475.5887,475.638,7566.0
2023-09-14 14:00:00,483.49,483.97,480.97,481.18,13990.0,475.7954,476.2678,473.3155,473.5222,13990.0
2023-09-14 14:30:00,481.17,482.12,480.62,481.73,17644.0,473.5123,474.4472,472.9711,474.0634,17644.0
2023-09-14 15:00:00,481.6,483.61,481.6,482.3,20343.0,473.9355,475.9135,473.9355,474.6243,20343.0
2023-09-14 15:30:00,482.43,482.43,479.24,479.92,144836.0,474.7523,474.7523,471.613,472.2822,144836.0
2023-09-15 09:30:00,472.24,472.67,460.77,464.5,305423.0,464.7244,465.1476,453.437,457.1076,305423.0
2023-09-15 10:00:00,464.57,466.91,462.99,463.77,63519.0,457.1765,459.4793,455.6217,456.3892,63519.0
2023-09-15 10:30:00,464.43,464.56,460.44,461.14,62387.0,457.0387,457.1667,453.1122,453.8011,62387.0
2023-09-15 11:00:00,461.1,462.08,457.41,458.59,53101.0,453.7617,454.7261,450.1305,451.2917,53101.0
2023-09-15 11:30:00,458.59,460.39,456.91,458.62,62277.0,451.2917,453.063,449.6384,451.3212,62277.0
2023-09-15 12:00:00,458.31,463.11,458.31,461.52,54521.0,451.0161,455.7397,451.0161,454.1751,54521.0
2023-09-15 12:30:00,461.52,461.95,459.73,461.17,29242.0,454.1751,454.5982,452.4135,453.8306,29242.0
2023-09-15 13:00:00,461.24,461.35,456.76,457.06,60766.0,453.8995,454.0078,449.4908,449.786,60766.0
2023-09-15 13:30:00,456.97,458.65,456.18,457.61,54760.0,449.6975,451.3507,448.92,450.3273,54760.0
2023-09-15 14:00:00,457.78,457.94,453.48,454.21,52463.0,450.4946,450.652,446.263,446.9814,52463.0
2023-09-15 14:30:00,454.12,454.39,451.33,452.97,43831.0,446.8928,447.1585,444.1472,445.7611,43831.0
2023-09-15 15:00:00,453.12,456.57,451.61,456.33,69462.0,445.9087,449.3038,444.4228,449.0677,69462.0
2023-09-15 15:30:00,456.45,457.32,453.19,454.33,220897.0,449.1857,450.0419,445.9776,447.0995,220897.0
2023-09-18 09:30:00,455.43,460.91,452.0,457.67,133264.0,448.182,453.5748,444.8066,450.3863,133264.0
2023-09-18 10:00:00,457.67,460.96,457.36,458.11,63413.0,450.3863,453.624,450.0813,450.8193,63413.0
2023-09-18 10:30:00,457.63,458.17,454.85,456.81,44448.0,450.347,450.8784,447.6112,449.54,44448.0
2023-09-18 11:00:00,457.0,457.8,455.75,456.66,85738.0,449.727,450.5143,448.4969,449.3924,85738.0
2023-09-18 11:30:00,456.63,458.01,456.42,457.25,48566.0,449.3629,450.7209,449.1562,449.973,48566.0
2023-09-18 12:00:00,457.37,457.41,455.81,456.76,16556.0,450.0911,450.1305,448.5559,449.4908,16556.0
2023-09-18 12:30:00,456.77,457.13,455.7,455.97,25942.0,449.5006,449.8549,448.4477,448.7134,25942.0
2023-09-18 13:00:00,455.92,456.5,454.26,455.45,28488.0,448.6642,449.2349,447.0306,448.2017,28488.0
2023-09-18 13:30:00,455.55,456.37,455.1,455.63,14547.0,448.3001,449.107,447.8572,448.3788,14547.0
2023-09-18 14:00:00,455.89,456.12,454.45,454.96,20318.0,448.6347,448.861,447.2176,447.7195,20318.0
2023-09-18 14:30:00,454.97,455.24,452.88,453.59,22183.0,447.7293,447.995,445.6726,446.3713,22183.0
2023-09-18 15:00:00,453.42,454.5,453.25,454.15,26999.0,446.204,447.2668,446.0367,446.9223,26999.0
2023-09-18 15:30:00,454.17,456.53,453.13,456.52,126286.0,446.942,449.2645,445.9186,449.2546,126286.0
2023-09-19 09:30:00,456.58,458.72,452.92,452.92,38779.0,449.3137,451.4196,445.7119,445.7119,38779.0
2023-09-19 10:00:00,453.0,455.59,452.15,453.73,16104.0,445.7906,448.3394,444.9542,446.509,16104.0
2023-09-19 10:30:00,453.56,453.56,451.65,452.4,15507.0,446.3417,446.3417,444.4621,445.2002,15507.0
2023-09-19 11:00:00,453.07,454.62,453.07,454.26,9761.0,445.8595,447.3849,445.8595,447.0306,9761.0
2023-09-19 11:30:00,453.99,454.99,453.78,454.9,12567.0,446.7649,447.749,446.5582,447.6604,12567.0
2023-09-19 12:00:00,454.9,454.9,453.28,454.26,12035.0,447.6604,447.6604,446.0662,447.0306,12035.0
2023-09-19 12:30:00,453.96,454.5,453.13,454.5,11574.0,446.7354,447.2668,445.9186,447.2668,11574.0
2023-09-19 13:00:00,454.5,455.52,454.37,455.41,10806.0,447.2668,448.2705,447.1388,448.1623,10806.0
2023-09-19 13:30:00,455.47,457.66,455.39,456.53,15378.0,448.2213,450.3765,448.1426,449.2645,15378.0
2023-09-19 14:00:00,456.79,456.79,455.68,455.68,15360.0,449.5203,449.5203,448.428,448.428,15360.0
2023-09-19 14:30:00,455.65,457.43,455.6,455.65,12224.0,448.3985,450.1501,448.3493,448.3985,12224.0
2023-09-19 15:00:00,455.5,456.0,455.04,455.76,10955.0,448.2509,448.7429,447.7982,448.5067,10955.0
2023-09-19 15:30:00,455.86,457.77,455.49,457.31,76124.0,448.6051,450.4847,448.241,450.0321,76124.0
2023-09-20 09:30:00,460.69,462.0,456.41,459.39,25245.0,453.3583,454.6474,449.1464,452.079,25245.0
2023-09-20 10:00:00,459.31,460.0,456.6,457.01,18777.0,452.0002,452.6792,449.3334,449.7368,18777.0
2023-09-20 10:30:00,457.03,457.63,455.75,456.4,21076.0,449.7565,450.347,448.4969,449.1365,21076.0
2023-09-20 11:00:00,456.41,458.02,456.31,457.61,14940.0,449.1464,450.7308,449.048,450.3273,14940.0
2023-09-20 11:30:00,457.81,458.97,457.33,458.8,12220.0,450.5241,451.6656,450.0517,451.4983,12220.0
2023-09-20 12:00:00,459.0,459.56,458.1,459.27,10956.0,451.6952,452.2462,450.8095,451.9609,10956.0
2023-09-20 12:30:00,459.27,459.59,458.8,459.5,8685.0,451.9609,452.2758,451.4983,452.1872,8685.0
2023-09-20 13:00:00,459.19,459.39,458.25,458.72,8444.0,451.8821,452.079,450.9571,451.4196,8444.0
2023-09-20 13:30:00,458.7,459.98,458.2,458.98,10704.0,451.3999,452.6596,450.9079,451.6755,10704.0
2023-09-20 14:00:00,458.81,459.61,456.4,459.13,13988.0,451.5082,452.2955,449.1365,451.8231,13988.0
2023-09-20 14:30:00,459.29,461.42,458.38,458.38,21480.0,451.9805,454.0766,451.085,451.085,21480.0
2023-09-20 15:00:00,458.28,459.55,454.65,455.63,25712.0,450.9866,452.2364,447.4144,448.3788,25712.0
2023-09-20 15:30:00,455.71,455.87,451.91,452.09,94775.0,448.4575,448.615,444.718,444.8951,94775.0
2023-09-21 09:30:00,446.39,450.44,444.55,445.66,78168.0,439.2858,443.2714,437.4751,438.5675,78168.0
2023-09-21 10:00:00,445.66,448.4,445.0,448.15,47641.0,438.5675,441.2639,437.918,441.0178,47641.0
2023-09-21 10:30:00,448.03,450.0,447.21,447.75,31908.0,440.8997,442.8384,440.0928,440.6242,31908.0
2023-09-21 11:00:00,447.88,448.7,445.74,445.79,21283.0,440.7521,441.5591,438.6462,438.6954,21283.0
2023-09-21 11:30:00,445.76,448.39,445.55,447.1,18443.0,438.6659,441.254,438.4592,439.9845,18443.0
2023-09-21 12:00:00,446.88,448.17,446.47,447.47,33627.0,439.768,441.0375,439.3646,440.3487,33627.0
2023-09-21 12:30:00,447.5,447.92,446.62,447.3,32760.0,440.3782,440.7915,439.5122,440.1814,32760.0
2023-09-21 13:00:00,447.29,447.9,446.96,447.3,30222.0,440.1715,440.7718,439.8468,440.1814,30222.0
2023-09-21 13:30:00,447.19,447.84,446.12,446.93,10106.0,440.0731,440.7128,439.0201,439.8172,10106.0
2023-09-21 14:00:00,446.59,447.22,446.32,446.88,17265.0,439.4827,440.1026,439.217,439.768,17265.0
2023-09-21 14:30:00,446.91,448.65,446.68,448.18,14049.0,439.7976,441.5099,439.5712,441.0474,14049.0
2023-09-21 15:00:00,447.94,448.5,445.9,446.64,17059.0,440.8112,441.3623,438.8036,439.5319,17059.0
2023-09-21 15:30:00,446.55,447.76,446.35,446.74,84239.0,439.4433,440.634,439.2465,439.6303,84239.0
2023-09-22 09:30:00,451.7,454.15,451.16,453.59,21736.0,444.5113,446.9223,443.9799,446.3713,21736.0
2023-09-22 10:00:00,454.23,454.23,452.09,454.14,20327.0,447.0011,447.0011,444.8951,446.9125,20327.0
2023-09-22 10:30:00,454.19,457.38,454.19,456.14,14262.0,446.9617,450.1009,446.9617,448.8807,14262.0
2023-09-22 11:00:00,456.2,457.03,455.32,456.81,16753.0,448.9397,449.7565,448.0737,449.54,16753.0
2023-09-22 11:30:00,456.81,458.55,456.44,456.59,30428.0,449.54,451.2523,449.1759,449.3235,30428.0
2023-09-22 12:00:00,456.44,458.0,456.3,457.16,26743.0,449.1759,450.7111,449.0381,449.8844,26743.0
2023-09-22 12:30:00,457.48,458.01,457.0,457.55,16368.0,450.1993,450.7209,449.727,450.2682,16368.0
2023-09-22 13:00:00,457.6,458.76,455.76,456.38,15332.0,450.3174,451.459,448.5067,449.1169,15332.0
2023-09-22 13:30:00,456.17,456.19,453.77,454.4,11938.0,448.9102,448.9299,446.5484,447.1684,11938.0
2023-09-22 14:00:00,454.35,454.54,451.84,452.85,8659.0,447.1192,447.3061,444.6491,445.643,8659.0
2023-09-22 14:30:00,452.56,452.79,451.26,451.49,15937.0,445.3576,445.584,444.0783,444.3047,15937.0
2023-09-22 15:00:00,451.88,455.61,451.88,454.47,9200.0,444.6885,448.3591,444.6885,447.2373,9200.0
2023-09-22 15:30:00,454.59,454.86,450.73,451.88,72711.0,447.3553,447.621,443.5568,444.6885,72711.0
2023-09-25 09:30:00,448.99,454.25,447.01,451.52,33857.0,441.8445,447.0208,439.896,444.3342,33857.0
2023-09-25 10:00:00,451.56,452.4,449.56,451.81,24860.0,444.3736,445.2002,442.4054,444.6196,24860.0
2023-09-25 10:30:00,452.18,452.42,450.9,451.48,15139.0,444.9837,445.2199,443.7241,444.2948,15139.0
2023-09-25 11:00:00,451.58,455.08,451.45,454.82,18818.0,444.3932,447.8375,444.2653,447.5817,18818.0
2023-09-25 11:30:00,454.18,456.32,453.66,453.84,14541.0,446.9519,449.0578,446.4401,446.6173,14541.0
2023-09-25 12:00:00,453.71,455.08,453.24,454.56,7263.0,446.4893,447.8375,446.0268,447.3258,7263.0
2023-09-25 12:30:00,454.67,454.72,451.46,451.85,7454.0,447.4341,447.4833,444.2752,444.6589,7454.0
2023-09-25 13:00:00,451.67,452.89,451.37,451.93,9689.0,444.4818,445.6824,444.1866,444.7377,9689.0
2023-09-25 13:30:00,451.7,452.45,451.11,452.41,7340.0,444.5113,445.2494,443.9307,445.21,7340.0
2023-09-25 14:00:00,452.6,452.76,451.88,452.24,5526.0,445.397,445.5545,444.6885,445.0427,5526.0
2023-09-25 14:30:00,452.02,453.03,451.29,451.58,9899.0,444.8262,445.8202,444.1079,444.3932,9899.0
2023-09-25 15:00:00,451.75,452.7,450.87,452.44,10481.0,444.5605,445.4954,443.6945,445.2396,10481.0
2023-09-25 15:30:00,452.38,455.46,452.12,455.39,76513.0,445.1805,448.2115,444.9247,448.1426,76513.0
2023-09-26 09:30:00,450.45,450.89,446.18,447.0,47820.0,443.2812,443.7142,439.0792,439.8861,47820.0
2023-09-26 10:00:00,447.16,450.21,446.55,449.56,34446.0,440.0436,443.045,439.4433,442.4054,34446.0
2023-09-26 10:30:00,450.05,451.65,448.38,449.28,47412.0,442.8876,444.4621,441.2442,442.1298,47412.0
2023-09-26 11:00:00,449.5,449.55,446.85,447.0,30047.0,442.3463,442.3956,439.7385,439.8861,30047.0
2023-09-26 11:30:00,446.74,448.32,445.8,445.91,29971.0,439.6303,441.1851,438.7052,438.8135,29971.0
2023-09-26 12:00:00,446.09,447.51,445.84,447.37,16514.0,438.9906,440.388,438.7446,440.2502,16514.0
2023-09-26 12:30:00,447.28,447.4,445.57,445.92,14420.0,440.1617,440.2798,438.4789,438.8233,14420.0
2023-09-26 13:00:00,445.78,447.29,445.57,446.77,16951.0,438.6856,440.1715,438.4789,439.6598,16951.0
2023-09-26 13:30:00,446.56,447.1,445.17,447.06,8963.0,439.4531,439.9845,438.0853,439.9452,8963.0
2023-09-26 14:00:00,446.85,446.85,443.89,444.61,12584.0,439.7385,439.7385,436.8256,437.5342,12584.0
2023-09-26 14:30:00,444.48,444.99,443.8,444.83,16056.0,437.4062,437.9081,436.7371,437.7507,16056.0
2023-09-26 15:00:00,444.81,445.36,442.69,443.02,42360.0,437.731,438.2722,435.6447,435.9695,42360.0
2023-09-26 15:30:00,442.96,445.8,442.82,445.34,90537.0,435.9104,438.7052,435.7727,438.2526,90537.0
2023-09-27 09:30:00,450.1,451.62,449.57,451.23,28175.0,442.9368,444.4326,442.4152,444.0488,28175.0
2023-09-27 10:00:00,451.28,451.28,447.33,450.06,29545.0,444.098,444.098,440.2109,442.8974,29545.0
2023-09-27 10:30:00,449.81,450.16,445.46,445.9,20790.0,442.6514,442.9958,438.3706,438.8036,20790.0
2023-09-27 11:00:00,446.44,448.54,445.88,446.06,34701.0,439.335,441.4016,438.784,438.9611,34701.0
2023-09-27 11:30:00,446.15,446.33,442.01,442.25,30004.0,439.0497,439.2268,434.9755,435.2117,30004.0
2023-09-27 12:00:00,442.25,442.25,440.15,440.5,30389.0,435.2117,435.2117,433.1452,433.4896,30389.0
2023-09-27 12:30:00,440.57,442.19,440.36,441.13,17938.0,433.5585,435.1527,433.3518,434.1096,17938.0
2023-09-27 13:00:00,441.14,442.86,441.13,442.66,25972.0,434.1194,435.812,434.1096,435.6152,25972.0
2023-09-27 13:30:00,443.05,443.98,441.58,443.97,23914.0,435.999,436.9142,434.5524,436.9044,23914.0
2023-09-27 14:00:00,443.67,444.83,442.41,444.81,20560.0,436.6091,437.7507,435.3692,437.731,20560.0
2023-09-27 14:30:00,445.3,446.3,444.44,445.65,63843.0,438.2132,439.1973,437.3669,438.5576,63843.0
2023-09-27 15:00:00,445.77,448.15,445.64,446.27,49408.0,438.6757,441.0178,438.5478,439.1678,49408.0
2023-09-27 15:30:00,446.22,446.35,443.93,445.67,123201.0,439.1185,439.2465,436.865,438.5773,123201.0
2023-09-28 09:30:00,444.69,450.86,443.71,449.91,30569.0,437.6129,443.6847,436.6485,442.7498,30569.0
2023-09-28 10:00:00,450.3,451.7,449.26,449.86,11850.0,443.1336,444.5113,442.1102,442.7006,11850.0
2023-09-28 10:30:00,449.8,453.44,448.7,452.49,18303.0,442.6416,446.2236,441.5591,445.2888,18303.0
2023-09-28 11:00:00,452.55,457.79,451.71,457.05,36629.0,445.3478,450.5044,444.5212,449.7762,36629.0
2023-09-28 11:30:00,457.15,462.4,457.05,462.3,41698.0,449.8746,455.041,449.7762,454.9426,41698.0
2023-09-28 12:00:00,462.42,463.01,459.01,463.01,34446.0,455.0607,455.6413,451.705,455.6413,34446.0
2023-09-28 12:30:00,462.37,462.41,460.33,461.14,13243.0,455.0115,455.0509,453.004,453.8011,13243.0
2023-09-28 13:00:00,461.4,462.27,459.92,459.99,17572.0,454.057,454.9131,452.6005,452.6694,17572.0
2023-09-28 13:30:00,459.73,460.11,458.0,458.66,17330.0,452.4135,452.7875,450.7111,451.3606,17330.0
2023-09-28 14:00:00,458.81,459.91,458.11,459.73,8845.0,451.5082,452.5907,450.8193,452.4135,8845.0
2023-09-28 14:30:00,459.6,459.63,456.51,457.35,16027.0,452.2856,452.3151,449.2448,450.0714,16027.0
2023-09-28 15:00:00,457.48,462.11,457.31,461.45,23190.0,450.1993,454.7557,450.0321,454.1062,23190.0
2023-09-28 15:30:00,461.48,461.96,457.74,458.11,94956.0,454.1357,454.6081,450.4552,450.8193,94956.0
2023-09-29 09:30:00,466.65,469.05,464.63,468.32,39833.0,459.2234,461.5852,457.2356,460.8668,39833.0
2023-09-29 10:00:00,468.75,469.23,466.13,466.22,27070.0,461.29,461.7624,458.7117,458.8003,27070.0
2023-09-29 10:30:00,466.6,468.98,466.6,466.98,22295.0,459.1742,461.5163,459.1742,459.5482,22295.0
2023-09-29 11:00:00,466.98,467.7,464.35,464.36,15920.0,459.5482,460.2567,456.96,456.9699,15920.0
2023-09-29 11:30:00,464.32,465.18,463.08,463.81,15899.0,456.9305,457.7768,455.7102,456.4286,15899.0
2023-09-29 12:00:00,463.85,464.13,462.15,463.0,12240.0,456.468,456.7435,454.795,455.6315,12240.0
2023-09-29 12:30:00,463.26,463.33,460.19,460.43,8074.0,455.8874,455.9562,452.8662,453.1024,8074.0
2023-09-29 13:00:00,460.02,460.5,458.72,459.36,15586.0,452.6989,453.1713,451.4196,452.0494,15586.0
2023-09-29 13:30:00,459.59,460.05,457.8,457.99,12966.0,452.2758,452.7284,450.5143,450.7012,12966.0
2023-09-29 14:00:00,457.8,459.86,457.8,458.2,14952.0,450.5143,452.5415,450.5143,450.9079,14952.0
2023-09-29 14:30:00,458.61,461.09,457.97,460.71,14367.0,451.3114,453.7519,450.6816,453.3779,14367.0
2023-09-29 15:00:00,460.81,461.3,459.13,461.03,29863.0,453.4764,453.9586,451.8231,453.6929,29863.0
2023-09-29 15:30:00,461.06,461.57,458.22,458.56,87658.0,453.7224,454.2243,450.9276,451.2622,87658.0
2023-10-02 09:30:00,459.1,463.85,458.66,462.6,19191.0,451.7936,456.468,451.3606,455.2379,19191.0
2023-10-02 10:00:00,462.23,465.46,461.91,462.22,15316.0,454.8738,458.0523,454.5588,454.8639,15316.0
2023-10-02 10:30:00,461.99,463.29,460.59,460.95,9657.0,454.6376,455.9169,453.2599,453.6141,9657.0
2023-10-02 11:00:00,461.23,465.84,461.21,465.62,8723.0,453.8897,458.4263,453.87,458.2098,8723.0
2023-10-02 11:30:00,465.78,466.09,459.51,460.14,21922.0,458.3673,458.6723,452.197,452.817,21922.0
2023-10-02 12:00:00,459.96,460.91,458.73,460.15,16645.0,452.6399,453.5748,451.4295,452.8269,16645.0
2023-10-02 12:30:00,459.81,460.96,459.16,459.7,5867.0,452.4923,453.624,451.8526,452.384,5867.0
2023-10-02 13:00:00,459.47,460.54,458.56,460.52,8513.0,452.1577,453.2106,451.2622,453.191,8513.0
2023-10-02 13:30:00,460.71,461.41,460.06,460.83,7394.0,453.3779,454.0668,452.7383,453.496,7394.0
2023-10-02 14:00:00,460.59,461.02,455.31,455.31,40102.0,453.2599,453.683,448.0639,448.0639,40102.0
2023-10-02 14:30:00,455.21,456.84,454.92,456.16,45389.0,447.9655,449.5695,447.6801,448.9004,45389.0
2023-10-02 15:00:00,456.13,457.68,455.0,457.28,23936.0,448.8708,450.3962,447.7588,450.0025,23936.0
2023-10-02 15:30:00,457.54,460.64,457.16,460.63,73426.0,450.2584,453.3091,449.8844,453.2992,73426.0
2023-10-03 09:30:00,455.66,463.52,455.66,461.83,32717.0,448.4083,456.1432,448.4083,454.4801,32717.0
2023-10-03 10:00:00,461.51,461.52,455.0,456.23,16894.0,454.1652,454.1751,447.7588,448.9692,16894.0
2023-10-03 10:30:00,455.7,457.48,454.89,455.08,26571.0,448.4477,450.1993,447.6506,447.8375,26571.0
2023-10-03 11:00:00,455.07,455.11,452.71,454.61,14309.0,447.8277,447.8671,445.5053,447.375,14309.0
2023-10-03 11:30:00,455.09,455.16,452.64,453.35,9735.0,447.8474,447.9163,445.4364,446.1351,9735.0
2023-10-03 12:00:00,454.0,455.34,453.58,454.9,9192.0,446.7747,448.0934,446.3614,447.6604,9192.0
2023-10-03 12:30:00,454.9,455.08,453.63,454.5,10635.0,447.6604,447.8375,446.4106,447.2668,10635.0
2023-10-03 13:00:00,454.84,455.22,451.5,451.61,8452.0,447.6014,447.9753,444.3145,444.4228,8452.0
2023-10-03 13:30:00,451.29,451.6,450.51,451.19,9082.0,444.1079,444.4129,443.3403,444.0095,9082.0
2023-10-03 14:00:00,451.12,451.52,449.07,450.16,10212.0,443.9406,444.3342,441.9232,442.9958,10212.0
2023-10-03 14:30:00,450.08,452.12,450.03,450.55,9476.0,442.9171,444.9247,442.8679,443.3796,9476.0
2023-10-03 15:00:00,450.45,451.55,448.33,449.08,17665.0,443.2812,444.3637,441.195,441.933,17665.0
2023-10-03 15:30:00,449.46,452.21,448.31,452.0,57965.0,442.307,445.0132,441.1753,444.8066,57965.0
2023-10-04 09:30:00,455.26,458.27,455.26,456.94,16195.0,448.0147,450.9768,448.0147,449.6679,16195.0
2023-10-04 10:00:00,457.05,457.35,452.4,452.43,16390.0,449.7762,450.0714,445.2002,445.2297,16390.0
2023-10-04 10:30:00,452.33,457.15,452.33,455.45,10297.0,445.1313,449.8746,445.1313,448.2017,10297.0
2023-10-04 11:00:00,455.35,459.77,454.59,459.48,12564.0,448.1032,452.4529,447.3553,452.1675,12564.0
2023-10-04 11:30:00,458.95,460.83,458.06,460.83,15984.0,451.646,453.496,450.7701,453.496,15984.0
2023-10-04 12:00:00,460.71,460.71,458.63,459.8,17534.0,453.3779,453.3779,451.331,452.4824,17534.0
2023-10-04 12:30:00,459.64,461.08,459.64,460.54,10011.0,452.325,453.7421,452.325,453.2106,10011.0
2023-10-04 13:00:00,459.58,459.95,457.42,457.42,19051.0,452.2659,452.63,450.1403,450.1403,19051.0
2023-10-04 13:30:00,457.12,458.37,456.69,457.01,22685.0,449.8451,451.0752,449.4219,449.7368,22685.0
2023-10-04 14:00:00,457.01,458.05,456.57,457.59,17534.0,449.7368,450.7603,449.3038,450.3076,17534.0
2023-10-04 14:30:00,457.67,458.81,456.89,457.65,12793.0,450.3863,451.5082,449.6187,450.3666,12793.0
2023-10-04 15:00:00,457.59,460.47,457.59,460.17,12276.0,450.3076,453.1418,450.3076,452.8465,12276.0
2023-10-04 15:30:00,460.2,462.03,459.86,461.04,66920.0,452.8761,454.6769,452.5415,453.7027,66920.0
2023-10-05 09:30:00,461.31,464.57,459.95,460.5,40224.0,453.9684,457.1765,452.63,453.1713,40224.0
2023-10-05 10:00:00,460.52,460.52,456.53,458.95,18766.0,453.191,453.191,449.2645,451.646,18766.0
2023-10-05 10:30:00,458.72,459.53,456.17,457.18,15111.0,451.4196,452.2167,448.9102,449.9041,15111.0
2023-10-05 11:00:00,456.84,458.21,456.65,457.42,8872.0,449.5695,450.9177,449.3826,450.1403,8872.0
2023-10-05 11:30:00,457.37,458.57,456.68,457.69,9579.0,450.0911,451.272,449.4121,450.406,9579.0
2023-10-05 12:00:00,457.46,460.0,457.33,459.78,11523.0,450.1797,452.6792,450.0517,452.4627,11523.0
2023-10-05 12:30:00,460.07,460.19,459.46,459.91,20404.0,452.7481,452.8662,452.1478,452.5907,20404.0
2023-10-05 13:00:00,460.1,461.82,459.55,461.38,15385.0,452.7777,454.4703,452.2364,454.0373,15385.0
2023-10-05 13:30:00,461.36,462.18,459.99,461.37,13110.0,454.0176,454.8245,452.6694,454.0274,13110.0
2023-10-05 14:00:00,461.52,462.33,461.05,461.31,20352.0,454.1751,454.9722,453.7125,453.9684,20352.0
2023-10-05 14:30:00,461.56,463.18,461.56,462.82,10182.0,454.2144,455.8086,454.2144,455.4544,10182.0
2023-10-05 15:00:00,462.99,463.06,461.79,462.57,18465.0,455.6217,455.6905,454.4408,455.2083,18465.0
2023-10-05 15:30:00,462.69,463.32,460.96,461.0,57082.0,455.3264,455.9464,453.624,453.6633,57082.0
2023-10-06 09:30:00,455.95,459.12,450.01,451.12,32960.0,448.6937,451.8132,442.8482,443.9406,32960.0
2023-10-06 10:00:00,450.87,457.08,449.35,457.04,23992.0,443.6945,449.8057,442.1987,449.7664,23992.0
2023-10-06 10:30:00,457.68,462.24,457.68,461.14,13056.0,450.3962,454.8836,450.3962,453.8011,13056.0
2023-10-06 11:00:00,461.32,465.04,460.88,463.95,13153.0,453.9782,457.639,453.5452,456.5664,13153.0
2023-10-06 11:30:00,464.1,467.89,464.1,467.88,10452.0,456.714,460.4437,456.714,460.4338,10452.0
2023-10-06 12:00:00,468.89,469.73,466.47,467.11,16811.0,461.4278,462.2544,459.0463,459.6761,16811.0
2023-10-06 12:30:00,466.71,468.68,466.28,468.1,8849.0,459.2825,461.2211,458.8593,460.6503,8849.0
2023-10-06 13:00:00,467.69,469.74,467.16,468.76,8894.0,460.2469,462.2642,459.7253,461.2998,8894.0
2023-10-06 13:30:00,469.14,470.31,468.95,469.81,9660.0,461.6738,462.8252,461.4868,462.3331,9660.0
2023-10-06 14:00:00,469.73,469.98,468.5,469.83,8463.0,462.2544,462.5004,461.044,462.3528,8463.0
2023-10-06 14:30:00,470.1,470.48,469.41,469.84,7556.0,462.6185,462.9925,461.9395,462.3626,7556.0
2023-10-06 15:00:00,469.64,471.01,468.69,470.79,32722.0,462.1658,463.514,461.2309,463.2975,32722.0
2023-10-06 15:30:00,470.8,471.14,467.81,467.95,66551.0,463.3074,463.642,460.365,460.5027,66551.0
2023-10-09 09:30:00,462.54,465.33,459.8,461.01,35739.0,455.1788,457.9244,452.4824,453.6732,35739.0
2023-10-09 10:00:00,460.87,461.95,459.0,461.62,15342.0,453.5354,454.5982,451.6952,454.2735,15342.0
2023-10-09 10:30:00,461.78,462.01,460.41,461.29,10180.0,454.4309,454.6573,453.0827,453.9487,10180.0
2023-10-09 11:00:00,461.14,461.76,459.67,461.75,7658.0,453.8011,454.4112,452.3545,454.4014,7658.0
2023-10-09 11:30:00,461.9,462.25,460.98,461.27,10816.0,454.549,454.8934,453.6436,453.929,10816.0
2023-10-09 12:00:00,461.53,462.93,461.48,461.97,8742.0,454.1849,455.5626,454.1357,454.6179,8742.0
2023-10-09 12:30:00,462.37,463.58,461.64,462.43,36705.0,455.0115,456.2023,454.2931,455.0706,36705.0
2023-10-09 13:00:00,462.48,464.5,462.21,464.35,7117.0,455.1198,457.1076,454.8541,456.96,7117.0
2023-10-09 13:30:00,464.7,467.01,464.43,466.33,15101.0,457.3044,459.5777,457.0387,458.9085,15101.0
2023-10-09 14:00:00,466.21,467.65,465.77,467.16,12708.0,458.7904,460.2075,458.3574,459.7253,12708.0
2023-10-09 14:30:00,466.96,467.45,465.85,466.83,9355.0,459.5285,460.0107,458.4361,459.4005,9355.0
2023-10-09 15:00:00,466.43,467.42,466.1,467.36,13917.0,459.0069,459.9812,458.6822,459.9221,13917.0
2023-10-09 15:30:00,467.03,467.14,465.55,466.77,45549.0,459.5974,459.7056,458.1409,459.3415,45549.0
2023-10-10 09:30:00,469.42,470.98,467.12,470.53,21806.0,461.9493,463.4845,459.6859,463.0417,21806.0
2023-10-10 10:00:00,471.0,471.51,469.43,470.44,55460.0,463.5042,464.0061,461.9592,462.9531,55460.0
2023-10-10 10:30:00,470.58,472.84,470.22,472.25,51987.0,463.0909,465.3149,462.7366,464.7343,51987.0
2023-10-10 11:00:00,472.25,475.57,472.24,474.8,20365.0,464.7343,468.0015,464.7244,467.2437,20365.0
2023-10-10 11:30:00,474.99,477.6,474.63,476.41,14598.0,467.4307,469.9991,467.0764,468.8281,14598.0
2023-10-10 12:00:00,476.57,477.04,475.4,475.8,9843.0,468.9855,469.4481,467.8342,468.2278,9843.0
2023-10-10 12:30:00,475.62,477.31,475.37,476.47,10439.0,468.0507,469.7138,467.8046,468.8871,10439.0
2023-10-10 13:00:00,476.53,476.53,470.42,470.57,16337.0,468.9462,468.9462,462.9334,463.081,16337.0
2023-10-10 13:30:00,470.62,472.62,470.24,472.44,64037.0,463.1302,465.0984,462.7563,464.9213,64037.0
2023-10-10 14:00:00,472.13,473.9,471.86,473.38,16727.0,464.6162,466.358,464.3505,465.8463,16727.0
2023-10-10 14:30:00,473.27,474.52,472.27,472.49,14569.0,465.7381,466.9682,464.754,464.9705,14569.0
2023-10-10 15:00:00,472.71,474.38,472.27,473.89,19541.0,465.187,466.8304,464.754,466.3482,19541.0
2023-10-10 15:30:00,474.2,475.13,473.68,474.2,68130.0,466.6533,467.5685,466.1415,466.6533,68130.0
2023-10-11 09:30:00,476.75,480.81,476.11,478.77,39777.0,469.1627,473.1581,468.5329,471.1505,39777.0
2023-10-11 10:00:00,478.94,480.18,475.87,479.59,37515.0,471.3178,472.5381,468.2967,471.9575,37515.0
2023-10-11 10:30:00,479.65,481.51,478.49,481.47,20619.0,472.0165,473.8469,470.875,473.8076,20619.0
2023-10-11 11:00:00,481.73,482.0,479.11,479.12,16303.0,474.0634,474.3291,471.4851,471.495,16303.0
2023-10-11 11:30:00,478.98,479.5,478.05,478.45,9695.0,471.3572,471.8689,470.442,470.8356,9695.0
2023-10-11 12:00:00,478.54,479.08,476.38,476.83,8827.0,470.9242,471.4556,468.7986,469.2414,8827.0
2023-10-11 12:30:00,477.07,478.15,476.53,478.15,12543.0,469.4776,470.5404,468.9462,470.5404,12543.0
2023-10-11 13:00:00,478.08,478.21,477.01,477.71,20768.0,470.4715,470.5994,469.4185,470.1074,20768.0
2023-10-11 13:30:00,477.72,477.94,476.14,477.85,19213.0,470.1172,470.3337,468.5624,470.2452,19213.0
2023-10-11 14:00:00,478.04,480.55,477.61,479.42,18518.0,470.4321,472.9022,470.009,471.7902,18518.0
2023-10-11 14:30:00,479.24,481.37,479.19,480.95,19001.0,471.613,473.7091,471.5638,473.2958,19001.0
2023-10-11 15:00:00,481.35,482.26,480.77,481.78,22424.0,473.6895,474.585,473.1187,474.1126,22424.0
2023-10-11 15:30:00,481.97,483.19,481.27,482.86,73707.0,474.2996,475.5002,473.6107,475.1754,73707.0
2023-10-12 09:30:00,485.0,496.94,485.0,496.82,55049.0,477.2814,489.0314,477.2814,488.9133,55049.0
2023-10-12 10:00:00,496.45,501.56,496.27,499.99,54799.0,488.5492,493.5778,488.372,492.0328,54799.0
2023-10-12 10:30:00,499.94,505.28,499.81,503.77,49282.0,491.9836,497.2386,491.8557,495.7527,49282.0
2023-10-12 11:00:00,503.42,506.92,502.64,503.43,39616.0,495.4082,498.8525,494.6406,495.4181,39616.0
2023-10-12 11:30:00,503.1,505.12,502.7,504.34,41513.0,495.0933,497.0812,494.6997,496.3136,41513.0
2023-10-12 12:00:00,504.26,504.73,502.0,503.34,23979.0,496.2349,496.6974,494.0108,495.3295,23979.0
2023-10-12 12:30:00,503.06,505.92,502.86,504.73,28693.0,495.054,497.8684,494.8571,496.6974,28693.0
2023-10-12 13:00:00,505.34,505.34,498.64,499.04,40328.0,497.2977,497.2977,490.7043,491.0979,40328.0
2023-10-12 13:30:00,499.03,500.9,498.82,500.3,80719.0,491.0881,492.9283,490.8814,492.3379,80719.0
2023-10-12 14:00:00,500.16,500.16,493.34,498.24,59933.0,492.2001,492.2001,485.4886,490.3107,59933.0
2023-10-12 14:30:00,498.28,500.72,497.77,498.74,55976.0,490.35,492.7512,489.8481,490.8027,55976.0
2023-10-12 15:00:00,498.85,500.85,497.85,500.55,34521.0,490.911,492.8791,489.9269,492.5839,34521.0
2023-10-12 15:30:00,500.56,501.99,500.55,500.99,81503.0,492.5937,494.001,492.5839,493.0169,81503.0
2023-10-13 09:30:00,501.11,504.65,499.08,503.65,77178.0,493.135,496.6187,491.1373,495.6346,77178.0
2023-10-13 10:00:00,503.16,503.69,496.14,498.12,39991.0,495.1524,495.6739,488.2441,490.1926,39991.0
2023-10-13 10:30:00,498.0,499.63,495.06,495.18,47578.0,490.0745,491.6785,487.1813,487.2994,47578.0
2023-10-13 11:00:00,495.64,495.64,492.93,493.08,19129.0,487.752,487.752,485.0852,485.2328,19129.0
2023-10-13 11:30:00,492.86,493.42,489.6,490.88,17033.0,485.0163,485.5674,481.8082,483.0678,17033.0
2023-10-13 12:00:00,490.93,495.2,490.8,494.88,17507.0,483.117,487.319,482.9891,487.0041,17507.0
2023-10-13 12:30:00,494.88,495.34,493.85,494.11,13842.0,487.0041,487.4568,485.9905,486.2464,13842.0
2023-10-13 13:00:00,494.37,494.37,489.18,489.41,28386.0,486.5023,486.5023,481.3949,481.6212,28386.0
2023-10-13 13:30:00,489.65,490.33,488.6,488.91,24067.0,481.8574,482.5266,480.8241,481.1292,24067.0
2023-10-13 14:00:00,489.17,490.34,488.05,488.73,12201.0,481.385,482.5364,480.2828,480.952,12201.0
2023-10-13 14:30:00,488.74,490.18,488.21,488.7,17277.0,480.9619,482.3789,480.4403,480.9225,17277.0
2023-10-13 15:00:00,488.54,489.76,486.91,488.18,33657.0,480.765,481.9656,479.161,480.4108,33657.0
2023-10-13 15:30:00,488.39,488.72,484.52,486.9,109141.0,480.6174,480.9422,476.809,479.1511,109141.0
2023-10-16 09:30:00,487.79,494.31,485.2,490.28,37697.0,480.027,486.4432,477.4782,482.4773,37697.0
2023-10-16 10:00:00,490.12,493.02,489.62,492.43,15173.0,482.3199,485.1737,481.8279,484.5931,15173.0
2023-10-16 10:30:00,492.65,494.83,491.86,494.12,15223.0,484.8096,486.9549,484.0322,486.2562,15223.0
2023-10-16 11:00:00,494.94,494.97,491.22,492.31,15854.0,487.0632,487.0927,483.4024,484.475,15854.0
2023-10-16 11:30:00,492.89,493.89,491.01,491.07,15259.0,485.0458,486.0299,483.1957,483.2548,15259.0
2023-10-16 12:00:00,490.94,491.07,489.47,491.0,20092.0,483.1268,483.2548,481.6802,483.1859,20092.0
2023-10-16 12:30:00,490.68,491.42,490.2,490.4,13879.0,482.871,483.5992,482.3986,482.5954,13879.0
2023-10-16 13:00:00,491.64,493.9,489.44,490.31,11379.0,483.8157,486.0397,481.6507,482.5069,11379.0
2023-10-16 13:30:00,490.57,491.15,490.01,490.58,14692.0,482.7627,483.3335,482.2116,482.7726,14692.0
2023-10-16 14:00:00,490.38,491.11,489.67,490.42,8726.0,482.5758,483.2941,481.8771,482.6151,8726.0
2023-10-16 14:30:00,489.75,490.69,489.62,489.84,9321.0,481.9558,482.8808,481.8279,482.0443,9321.0
2023-10-16 15:00:00,489.76,491.92,489.59,491.92,11311.0,481.9656,484.0912,481.7983,484.0912,11311.0
2023-10-16 15:30:00,491.71,492.75,490.61,491.22,53321.0,483.8846,484.908,482.8021,483.4024,53321.0
2023-10-17 09:30:00,483.94,483.94,473.12,476.19,69971.0,476.2382,476.2382,465.5904,468.6116,69971.0
2023-10-17 10:00:00,475.86,485.46,474.28,485.03,58127.0,468.2868,477.7341,466.732,477.3109,58127.0
2023-10-17 10:30:00,484.85,486.41,483.76,484.15,28508.0,477.1338,478.6689,476.0611,476.4449,28508.0
2023-10-17 11:00:00,484.17,484.29,481.88,483.36,19251.0,476.4646,476.5827,474.211,475.6675,19251.0
2023-10-17 11:30:00,483.45,487.57,483.24,486.2,25897.0,475.756,479.8105,475.5494,478.4623,25897.0
2023-10-17 12:00:00,486.4,486.82,485.18,486.66,13688.0,478.6591,479.0724,477.4585,478.915,13688.0
2023-10-17 12:30:00,486.64,486.65,483.16,483.96,13481.0,478.8953,478.9051,475.4707,476.2579,13481.0
2023-10-17 13:00:00,483.67,484.66,483.39,484.4,10419.0,475.9725,476.9468,475.697,476.6909,10419.0
2023-10-17 13:30:00,484.19,484.9,482.54,482.72,10876.0,476.4843,477.183,474.8605,475.0377,10876.0
2023-10-17 14:00:00,482.53,483.48,482.11,482.52,11193.0,474.8507,475.7856,474.4374,474.8408,11193.0
2023-10-17 14:30:00,482.48,484.9,482.25,483.47,14206.0,474.8015,477.183,474.5751,475.7757,14206.0
2023-10-17 15:00:00,483.26,484.53,482.67,484.29,17720.0,475.5691,476.8189,474.9885,476.5827,17720.0
2023-10-17 15:30:00,484.58,486.56,483.24,486.45,81697.0,476.8681,478.8165,475.5494,478.7083,81697.0
2023-10-18 09:30:00,478.47,478.47,470.58,475.0,65684.0,470.8553,470.8553,463.0909,467.4405,65684.0
2023-10-18 10:00:00,475.47,481.73,472.72,479.68,39788.0,467.903,474.0634,465.1968,472.046,39788.0
2023-10-18 10:30:00,479.3,480.5,477.77,478.17,24323.0,471.6721,472.853,470.1664,470.5601,24323.0
2023-10-18 11:00:00,478.05,482.44,478.05,481.24,16405.0,470.442,474.7621,470.442,473.5812,16405.0
2023-10-18 11:30:00,481.55,483.0,479.78,479.78,15476.0,473.8863,475.3132,472.1445,472.1445,15476.0
2023-10-18 12:00:00,479.56,481.8,478.79,479.31,16914.0,471.928,474.1323,471.1702,471.6819,16914.0
2023-10-18 12:30:00,479.08,480.22,478.17,479.43,11151.0,471.4556,472.5774,470.5601,471.8,11151.0
2023-10-18 13:00:00,479.14,481.9,478.83,481.9,20988.0,471.5146,474.2307,471.2096,474.2307,20988.0
2023-10-18 13:30:00,481.58,481.59,477.69,480.22,9646.0,473.9158,473.9256,470.0877,472.5774,9646.0
2023-10-18 14:00:00,479.89,480.93,478.1,479.21,12660.0,472.2527,473.2761,470.4912,471.5835,12660.0
2023-10-18 14:30:00,479.77,480.12,478.29,478.42,7657.0,472.1346,472.479,470.6782,470.8061,7657.0
2023-10-18 15:00:00,478.52,478.52,475.38,477.6,21741.0,470.9045,470.9045,467.8145,469.9991,21741.0
2023-10-18 15:30:00,477.51,479.9,476.01,479.4,84241.0,469.9106,472.2625,468.4344,471.7705,84241.0
2023-10-19 09:30:00,485.94,485.94,464.24,467.74,148302.0,478.2064,478.2064,456.8518,460.2961,148302.0
2023-10-19 10:00:00,467.8,475.44,466.3,469.84,45528.0,460.3551,467.8735,458.879,462.3626,45528.0
2023-10-19 10:30:00,470.17,472.32,468.55,468.71,21938.0,462.6874,464.8032,461.0932,461.2506,21938.0
2023-10-19 11:00:00,469.41,470.78,467.07,468.3,22865.0,461.9395,463.2877,459.6367,460.8472,22865.0
2023-10-19 11:30:00,468.76,469.08,467.55,467.82,14285.0,461.2998,461.6147,460.1091,460.3748,14285.0
2023-10-19 12:00:00,467.7,472.43,465.69,467.59,30978.0,460.2567,464.9114,458.2787,460.1485,30978.0
2023-10-19 12:30:00,468.11,471.0,462.08,470.45,33843.0,460.6602,463.5042,454.7261,462.9629,33843.0
2023-10-19 13:00:00,470.74,472.44,470.6,471.51,21725.0,463.2483,464.9213,463.1105,464.0061,21725.0
2023-10-19 13:30:00,472.04,473.14,467.27,469.16,11265.0,464.5276,465.6101,459.8335,461.6935,11265.0
2023-10-19 14:00:00,469.48,470.13,468.94,468.95,4986.0,462.0084,462.648,461.477,461.4868,4986.0
2023-10-19 14:30:00,468.28,468.42,464.36,465.07,39585.0,460.8275,460.9652,456.9699,457.6686,39585.0
2023-10-19 15:00:00,465.59,466.72,464.0,464.78,13968.0,458.1803,459.2923,456.6156,457.3832,13968.0
2023-10-19 15:30:00,464.84,466.09,462.46,464.77,72459.0,457.4422,458.6723,455.1001,457.3733,72459.0
2023-10-20 09:30:00,465.64,468.37,462.44,467.07,81571.0,458.2295,460.916,455.0804,459.6367,81571.0
2023-10-20 10:00:00,466.62,469.02,466.01,466.57,26781.0,459.1939,461.5557,458.5936,459.1447,26781.0
2023-10-20 10:30:00,466.39,467.08,463.5,463.5,33079.0,458.9675,459.6466,456.1235,456.1235,33079.0
2023-10-20 11:00:00,463.41,465.47,463.02,464.16,16994.0,456.035,458.0622,455.6512,456.773,16994.0
2023-10-20 11:30:00,464.1,466.89,464.04,466.33,16791.0,456.714,459.4596,456.6549,458.9085,16791.0
2023-10-20 12:00:00,466.37,467.43,465.24,465.4,30334.0,458.9479,459.991,457.8359,457.9933,30334.0
2023-10-20 12:30:00,465.61,468.97,465.41,468.6,12695.0,458.2,461.5065,458.0031,461.1424,12695.0
2023-10-20 13:00:00,468.37,470.84,467.21,468.65,13050.0,460.916,463.3467,459.7745,461.1916,13050.0
2023-10-20 13:30:00,469.09,470.48,467.85,469.28,15577.0,461.6246,462.9925,460.4043,461.8116,15577.0
2023-10-20 14:00:00,468.83,468.86,464.93,465.61,11782.0,461.3687,461.3982,457.5308,458.2,11782.0
2023-10-20 14:30:00,465.15,466.04,464.39,464.52,18873.0,457.7473,458.6231,456.9994,457.1273,18873.0
2023-10-20 15:00:00,464.92,465.57,463.36,463.77,9812.0,457.5209,458.1606,455.9858,456.3892,9812.0
2023-10-20 15:30:00,464.01,464.38,461.48,462.56,68275.0,456.6254,456.9895,454.1357,455.1985,68275.0
2023-10-23 09:30:00,459.7,462.46,455.08,460.79,46715.0,452.384,455.1001,447.8375,453.4567,46715.0
2023-10-23 10:00:00,460.55,462.61,458.75,461.47,21368.0,453.2205,455.2477,451.4491,454.1258,21368.0
2023-10-23 10:30:00,461.42,463.29,459.71,463.14,11541.0,454.0766,455.9169,452.3939,455.7693,11541.0
2023-10-23 11:00:00,463.29,464.53,462.55,463.96,6758.0,455.9169,457.1372,455.1887,456.5762,6758.0
2023-10-23 11:30:00,464.13,465.01,463.26,464.68,16010.0,456.7435,457.6095,455.8874,457.2848,16010.0
2023-10-23 12:00:00,464.62,466.22,462.72,466.02,15944.0,457.2257,458.8003,455.356,458.6034,15944.0
2023-10-23 12:30:00,466.08,469.07,464.4,469.07,27798.0,458.6625,461.6049,457.0092,461.6049,27798.0
2023-10-23 13:00:00,469.08,469.08,465.65,466.55,9908.0,461.6147,461.6147,458.2393,459.125,9908.0
2023-10-23 13:30:00,466.18,467.51,465.2,465.21,10042.0,458.7609,460.0697,457.7965,457.8063,10042.0
2023-10-23 14:00:00,465.5,466.38,464.43,464.68,13839.0,458.0917,458.9577,457.0387,457.2848,13839.0
2023-10-23 14:30:00,465.52,465.52,462.8,464.21,20687.0,458.1114,458.1114,455.4347,456.8222,20687.0
2023-10-23 15:00:00,464.21,465.5,463.19,463.3,12346.0,456.8222,458.0917,455.8185,455.9267,12346.0
2023-10-23 15:30:00,463.11,463.71,462.34,462.73,54432.0,455.7397,456.3302,454.982,455.3658,54432.0
2023-10-24 09:30:00,468.83,468.85,463.59,467.16,45329.0,461.3687,461.3884,456.2121,459.7253,45329.0
2023-10-24 10:00:00,466.49,468.82,465.54,468.51,16825.0,459.066,461.3589,458.1311,461.0538,16825.0
2023-10-24 10:30:00,469.06,472.34,468.18,471.03,41059.0,461.5951,464.8229,460.7291,463.5337,41059.0
2023-10-24 11:00:00,471.46,471.49,466.57,467.22,17581.0,463.9569,463.9864,459.1447,459.7843,17581.0
2023-10-24 11:30:00,467.27,468.25,466.72,467.79,22459.0,459.8335,460.7979,459.2923,460.3453,22459.0
2023-10-24 12:00:00,468.5,469.89,466.74,467.03,19904.0,461.044,462.4118,459.312,459.5974,19904.0
2023-10-24 12:30:00,466.77,467.0,465.8,466.65,16132.0,459.3415,459.5678,458.3869,459.2234,16132.0
2023-10-24 13:00:00,466.84,468.49,466.61,468.4,13088.0,459.4104,461.0341,459.184,460.9456,13088.0
2023-10-24 13:30:00,468.56,468.97,466.72,467.32,6851.0,461.103,461.5065,459.2923,459.8827,6851.0
2023-10-24 14:00:00,467.55,468.78,466.65,468.78,9725.0,460.1091,461.3195,459.2234,461.3195,9725.0
2023-10-24 14:30:00,469.01,470.63,468.74,470.37,25845.0,461.5459,463.1401,461.2801,462.8842,25845.0
2023-10-24 15:00:00,470.56,470.76,469.5,470.02,14559.0,463.0712,463.268,462.0281,462.5398,14559.0
2023-10-24 15:30:00,469.95,470.48,468.49,470.37,54769.0,462.4709,462.9925,461.0341,462.8842,54769.0
2023-10-25 09:30:00,464.01,464.57,457.56,461.86,59290.0,456.6254,457.1765,450.2781,454.5096,59290.0
2023-10-25 10:00:00,461.43,463.34,459.77,462.0,48530.0,454.0865,455.9661,452.4529,454.6474,48530.0
2023-10-25 10:30:00,462.2,467.06,461.97,465.01,52441.0,454.8442,459.6269,454.6179,457.6095,52441.0
2023-10-25 11:00:00,464.93,467.21,463.91,465.1,29794.0,457.5308,459.7745,456.527,457.6981,29794.0
2023-10-25 11:30:00,464.92,465.25,461.33,461.6,33318.0,457.5209,457.8457,453.9881,454.2538,33318.0
2023-10-25 12:00:00,461.56,462.39,459.71,460.79,31359.0,454.2144,455.0312,452.3939,453.4567,31359.0
2023-10-25 12:30:00,460.64,461.59,457.0,457.06,20054.0,453.3091,454.2439,449.727,449.786,20054.0
2023-10-25 13:00:00,457.0,457.71,455.86,456.47,64769.0,449.727,450.4257,448.6051,449.2054,64769.0
2023-10-25 13:30:00,456.59,456.83,455.0,456.01,51019.0,449.3235,449.5597,447.7588,448.7527,51019.0
2023-10-25 14:00:00,455.94,458.02,455.8,457.71,23123.0,448.6839,450.7308,448.5461,450.4257,23123.0
2023-10-25 14:30:00,457.69,458.09,454.28,454.65,24803.0,450.406,450.7996,447.0503,447.4144,24803.0
2023-10-25 15:00:00,454.81,455.34,452.45,454.79,49732.0,447.5718,448.0934,445.2494,447.5522,49732.0
2023-10-25 15:30:00,455.0,456.86,454.68,454.94,165083.0,447.7588,449.5892,447.4439,447.6998,165083.0
2023-10-26 09:30:00,458.64,478.44,458.64,474.47,134694.0,451.3409,470.8258,451.3409,466.919,134694.0
2023-10-26 10:00:00,473.18,475.25,462.19,466.53,135027.0,465.6495,467.6865,454.8344,459.1053,135027.0
2023-10-26 10:30:00,467.27,467.98,461.22,462.17,52406.0,459.8335,460.5322,453.8798,454.8147,52406.0
2023-10-26 11:00:00,462.23,462.77,455.97,456.94,68089.0,454.8738,455.4052,448.7134,449.6679,68089.0
2023-10-26 11:30:00,456.72,458.28,452.01,457.05,55570.0,449.4514,450.9866,444.8164,449.7762,55570.0
2023-10-26 12:00:00,456.65,458.04,452.5,454.75,47189.0,449.3826,450.7504,445.2986,447.5128,47189.0
2023-10-26 12:30:00,454.75,455.38,452.02,454.34,30120.0,447.5128,448.1328,444.8262,447.1093,30120.0
2023-10-26 13:00:00,453.47,457.03,453.19,454.36,22872.0,446.2532,449.7565,445.9776,447.129,22872.0
2023-10-26 13:30:00,454.91,458.34,454.06,458.34,24487.0,447.6702,451.0457,446.8338,451.0457,24487.0
2023-10-26 14:00:00,458.31,459.0,456.92,458.75,14815.0,451.0161,451.6952,449.6483,451.4491,14815.0
2023-10-26 14:30:00,458.85,462.07,458.18,462.0,26445.0,451.5475,454.7163,450.8882,454.6474,26445.0
2023-10-26 15:00:00,462.29,463.44,460.26,461.67,53178.0,454.9328,456.0645,452.9351,454.3227,53178.0
2023-10-26 15:30:00,461.66,461.66,455.21,457.89,160312.0,454.3128,454.3128,447.9655,450.6028,160312.0
2023-10-27 09:30:00,458.65,463.36,458.12,462.59,31374.0,451.3507,455.9858,450.8292,455.228,31374.0
2023-10-27 10:00:00,461.23,462.99,456.21,457.19,28027.0,453.8897,455.6217,448.9496,449.914,28027.0
2023-10-27 10:30:00,457.19,458.04,455.0,457.57,24739.0,449.914,450.7504,447.7588,450.2879,24739.0
2023-10-27 11:00:00,458.23,464.23,457.67,461.51,17836.0,450.9374,456.8419,450.3863,454.1652,17836.0
2023-10-27 11:30:00,460.95,461.65,458.47,460.03,12297.0,453.6141,454.303,451.1736,452.7088,12297.0
2023-10-27 12:00:00,460.16,461.05,458.0,458.81,8862.0,452.8367,453.7125,450.7111,451.5082,8862.0
2023-10-27 12:30:00,458.61,458.75,456.95,457.64,7742.0,451.3114,451.4491,449.6778,450.3568,7742.0
2023-10-27 13:00:00,457.53,457.77,455.0,455.97,15666.0,450.2486,450.4847,447.7588,448.7134,15666.0
2023-10-27 13:30:00,455.19,457.07,455.19,456.65,7672.0,447.9458,449.7959,447.9458,449.3826,7672.0
2023-10-27 14:00:00,456.42,457.14,455.45,456.16,10072.0,449.1562,449.8648,448.2017,448.9004,10072.0
2023-10-27 14:30:00,456.06,459.0,456.06,456.76,13221.0,448.8019,451.6952,448.8019,449.4908,13221.0
2023-10-27 15:00:00,456.83,457.71,456.0,457.3,14649.0,449.5597,450.4257,448.7429,450.0222,14649.0
2023-10-27 15:30:00,457.25,458.18,455.64,457.99,55965.0,449.973,450.8882,448.3886,450.7012,55965.0
2023-10-30 09:30:00,457.55,463.23,452.03,462.12,30230.0,450.2682,455.8578,444.8361,454.7655,30230.0
2023-10-30 10:00:00,462.0,462.12,455.04,456.04,18864.0,454.6474,454.7655,447.7982,448.7823,18864.0
2023-10-30 10:30:00,455.5,456.28,452.4,455.77,19076.0,448.2509,449.0184,445.2002,448.5166,19076.0
2023-10-30 11:00:00,456.13,458.98,455.22,455.64,15388.0,448.8708,451.6755,447.9753,448.3886,15388.0
2023-10-30 11:30:00,456.05,456.41,454.24,456.41,7707.0,448.7921,449.1464,447.0109,449.1464,7707.0
2023-10-30 12:00:00,456.52,456.81,454.0,454.35,8567.0,449.2546,449.54,446.7747,447.1192,8567.0
2023-10-30 12:30:00,453.83,454.62,452.21,453.36,10610.0,446.6074,447.3849,445.0132,446.1449,10610.0
2023-10-30 13:00:00,453.62,457.22,453.38,456.86,11414.0,446.4008,449.9435,446.1646,449.5892,11414.0
2023-10-30 13:30:00,458.15,460.29,456.96,459.58,8974.0,450.8587,452.9646,449.6876,452.2659,8974.0
2023-10-30 14:00:00,459.17,459.72,458.24,459.1,5792.0,451.8625,452.4037,450.9473,451.7936,5792.0
2023-10-30 14:30:00,459.13,460.67,458.48,460.13,10080.0,451.8231,453.3386,451.1834,452.8072,10080.0
2023-10-30 15:00:00,460.32,462.69,459.6,462.01,15547.0,452.9942,455.3264,452.2856,454.6573,15547.0
2023-10-30 15:30:00,462.23,462.48,459.24,459.26,76625.0,454.8738,455.1198,451.9313,451.951,76625.0
2023-10-31 09:30:00,458.85,459.87,453.5,457.42,68875.0,451.5475,452.5513,446.2827,450.1403,68875.0
2023-10-31 10:00:00,457.42,460.9,456.06,460.9,19766.0,450.1403,453.5649,448.8019,453.5649,19766.0
2023-10-31 10:30:00,461.15,464.64,459.05,464.49,38017.0,453.8109,457.2454,451.7444,457.0978,38017.0
2023-10-31 11:00:00,464.66,465.64,463.98,464.21,20262.0,457.2651,458.2295,456.5959,456.8222,20262.0
2023-10-31 11:30:00,464.21,466.89,464.0,465.49,24789.0,456.8222,459.4596,456.6156,458.0819,24789.0
2023-10-31 12:00:00,465.64,466.37,463.5,466.37,24564.0,458.2295,458.9479,456.1235,458.9479,24564.0
2023-10-31 12:30:00,466.35,469.06,465.28,468.75,36057.0,458.9282,461.5951,457.8752,461.29,36057.0
2023-10-31 13:00:00,468.58,469.6,468.04,469.08,63555.0,461.1227,462.1265,460.5913,461.6147,63555.0
2023-10-31 13:30:00,469.21,471.62,468.78,471.54,29618.0,461.7427,464.1143,461.3195,464.0356,29618.0
2023-10-31 14:00:00,471.54,471.99,469.44,469.56,44605.0,464.0356,464.4784,461.969,462.0871,44605.0
2023-10-31 14:30:00,469.62,473.62,469.61,472.65,52188.0,462.1461,466.0825,462.1363,465.1279,52188.0
2023-10-31 15:00:00,472.64,474.43,472.58,473.36,82377.0,465.1181,466.8796,465.059,465.8266,82377.0
2023-10-31 15:30:00,473.44,474.19,469.29,469.7,165167.0,465.9054,466.6434,461.8214,462.2249,165167.0
2023-11-01 09:30:00,472.29,474.0,470.82,470.82,23307.0,464.7737,466.4564,463.327,463.327,23307.0
2023-11-01 10:00:00,471.97,474.21,470.29,474.0,46282.0,464.4587,466.6631,462.8055,466.4564,46282.0
2023-11-01 10:30:00,474.19,474.82,471.66,472.68,39832.0,466.6434,467.2634,464.1537,465.1574,39832.0
2023-11-01 11:00:00,472.53,472.93,468.15,469.96,26192.0,465.0098,465.4035,460.6995,462.4807,26192.0
2023-11-01 11:30:00,470.19,470.51,467.44,468.93,36708.0,462.7071,463.022,460.0008,461.4671,36708.0
2023-11-01 12:00:00,468.99,470.57,468.68,469.33,26792.0,461.5262,463.081,461.2211,461.8608,26792.0
2023-11-01 12:30:00,469.25,469.76,467.65,468.76,12326.0,461.782,462.2839,460.2075,461.2998,12326.0
2023-11-01 13:00:00,469.19,470.63,468.14,470.16,13858.0,461.723,463.1401,460.6897,462.6776,13858.0
2023-11-01 13:30:00,469.97,470.85,469.38,470.58,23175.0,462.4906,463.3566,461.91,463.0909,23175.0
2023-11-01 14:00:00,470.9,472.34,467.59,468.49,34673.0,463.4058,464.8229,460.1485,461.0341,34673.0
2023-11-01 14:30:00,468.92,471.46,465.77,468.82,74027.0,461.4573,463.9569,458.3574,461.3589,74027.0
2023-11-01 15:00:00,469.17,474.66,468.99,473.69,57129.0,461.7033,467.1059,461.5262,466.1514,57129.0
2023-11-01 15:30:00,473.54,477.22,473.22,476.53,120551.0,466.0038,469.6252,465.6889,468.9462,120551.0
2023-11-02 09:30:00,488.29,491.98,485.62,488.6,86135.0,480.519,484.1503,477.8915,480.8241,86135.0
2023-11-02 10:00:00,488.26,488.96,484.33,488.54,49297.0,480.4895,481.1784,476.622,480.765,49297.0
2023-11-02 10:30:00,488.16,491.01,485.7,490.6,34548.0,480.3911,483.1957,477.9702,482.7923,34548.0
2023-11-02 11:00:00,490.38,491.98,489.47,489.98,32261.0,482.5758,484.1503,481.6802,482.1821,32261.0
2023-11-02 11:30:00,490.6,492.25,489.48,490.13,42831.0,482.7923,484.416,481.6901,482.3297,42831.0
2023-11-02 12:00:00,489.86,491.22,488.41,489.58,29902.0,482.064,483.4024,480.6371,481.7885,29902.0
2023-11-02 12:30:00,489.77,489.91,488.2,489.45,11480.0,481.9755,482.1132,480.4304,481.6606,11480.0
2023-11-02 13:00:00,489.17,492.55,488.83,491.96,20453.0,481.385,484.7112,481.0504,484.1306,20453.0
2023-11-02 13:30:00,492.14,492.71,490.63,491.7,11549.0,484.3077,484.8687,482.8218,483.8747,11549.0
2023-11-02 14:00:00,491.95,492.02,490.02,490.83,23372.0,484.1208,484.1897,482.2215,483.0186,23372.0
2023-11-02 14:30:00,490.8,492.1,490.54,492.1,24149.0,482.9891,484.2684,482.7332,484.2684,24149.0
2023-11-02 15:00:00,492.13,493.41,491.1,491.36,29544.0,484.2979,485.5575,483.2843,483.5402,29544.0
2023-11-02 15:30:00,491.35,491.89,489.14,489.5,124222.0,483.5303,484.0617,481.3555,481.7098,124222.0
2023-11-03 09:30:00,494.19,503.15,493.6,501.36,39867.0,486.3251,495.1425,485.7445,493.381,39867.0
2023-11-03 10:00:00,501.36,503.11,495.67,496.5,22043.0,493.381,495.1032,487.7816,488.5984,22043.0
2023-11-03 10:30:00,497.05,497.5,495.23,497.27,12641.0,489.1396,489.5824,487.3486,489.3561,12641.0
2023-11-03 11:00:00,497.67,499.04,495.03,496.29,13063.0,489.7497,491.0979,487.1518,488.3917,13063.0
2023-11-03 11:30:00,495.74,498.12,495.73,496.5,8929.0,487.8505,490.1926,487.8406,488.5984,8929.0
2023-11-03 12:00:00,497.03,498.3,496.28,497.38,6397.0,489.1199,490.3697,488.3819,489.4644,6397.0
2023-11-03 12:30:00,498.24,499.35,497.29,499.07,6244.0,490.3107,491.403,489.3758,491.1275,6244.0
2023-11-03 13:00:00,498.65,499.86,498.08,498.68,8116.0,490.7141,491.9049,490.1532,490.7437,8116.0
2023-11-03 13:30:00,498.84,500.99,498.53,500.58,10450.0,490.9011,493.0169,490.5961,492.6134,10450.0
2023-11-03 14:00:00,500.46,500.72,499.48,500.71,7833.0,492.4953,492.7512,491.5309,492.7414,7833.0
2023-11-03 14:30:00,500.71,502.41,500.58,502.4,13045.0,492.7414,494.4143,492.6134,494.4045,13045.0
2023-11-03 15:00:00,502.46,503.48,501.64,501.79,19070.0,494.4635,495.4673,493.6566,493.8042,19070.0
2023-11-03 15:30:00,501.51,502.0,499.24,499.41,59483.0,493.5286,494.0108,491.2948,491.462,59483.0
2023-11-06 09:30:00,500.8,503.67,496.47,499.49,47256.0,492.8299,495.6542,488.5688,491.5408,47256.0
2023-11-06 10:00:00,499.18,500.52,496.97,497.85,20782.0,491.2357,492.5544,489.0609,489.9269,20782.0
2023-11-06 10:30:00,498.19,499.72,496.97,498.94,9778.0,490.2615,491.7671,489.0609,490.9995,9778.0
2023-11-06 11:00:00,499.42,501.12,499.34,500.35,15588.0,491.4719,493.1448,491.3932,492.3871,15588.0
2023-11-06 11:30:00,500.17,500.17,497.56,499.07,14247.0,492.21,492.21,489.6415,491.1275,14247.0
2023-11-06 12:00:00,499.01,499.01,497.41,498.25,13816.0,491.0684,491.0684,489.4939,490.3205,13816.0
2023-11-06 12:30:00,498.34,499.1,497.0,498.17,11220.0,490.4091,491.157,489.0904,490.2418,11220.0
2023-11-06 13:00:00,498.74,498.85,495.54,495.75,22249.0,490.8027,490.911,487.6536,487.8603,22249.0
2023-11-06 13:30:00,495.78,497.34,495.41,495.82,13019.0,487.8898,489.425,487.5257,487.9292,13019.0
2023-11-06 14:00:00,495.65,496.27,495.1,495.61,9739.0,487.7619,488.372,487.2206,487.7225,9739.0
2023-11-06 14:30:00,495.59,496.86,495.18,496.46,9447.0,487.7028,488.9526,487.2994,488.559,9447.0
2023-11-06 15:00:00,496.68,497.08,496.28,496.99,11800.0,488.7755,489.1691,488.3819,489.0806,11800.0
2023-11-06 15:30:00,496.68,499.24,496.22,499.15,60680.0,488.7755,491.2948,488.3228,491.2062,60680.0
2023-11-07 09:30:00,498.91,503.58,498.57,503.58,16035.0,490.97,495.5657,490.6354,495.5657,16035.0
2023-11-07 10:00:00,503.67,504.17,501.68,503.22,16948.0,495.6542,496.1463,493.6959,495.2114,16948.0
2023-11-07 10:30:00,503.58,507.39,503.58,507.16,23685.0,495.5657,499.315,495.5657,499.0887,23685.0
2023-11-07 11:00:00,506.93,506.93,504.11,504.17,15643.0,498.8624,498.8624,496.0872,496.1463,15643.0
2023-11-07 11:30:00,504.52,505.12,503.04,503.48,11203.0,496.4907,497.0812,495.0343,495.4673,11203.0
2023-11-07 12:00:00,503.41,503.44,501.19,501.19,16872.0,495.3984,495.4279,493.2137,493.2137,16872.0
2023-11-07 12:30:00,501.16,502.78,500.71,502.63,7943.0,493.1842,494.7784,492.7414,494.6308,7943.0
2023-11-07 13:00:00,502.81,503.67,502.16,503.13,7107.0,494.8079,495.6542,494.1683,495.1228,7107.0
2023-11-07 13:30:00,503.1,503.96,502.81,503.28,9235.0,495.0933,495.9396,494.8079,495.2705,9235.0
2023-11-07 14:00:00,503.54,503.89,503.0,503.71,8725.0,495.5263,495.8707,494.9949,495.6936,8725.0
2023-11-07 14:30:00,503.98,504.37,502.95,503.23,8926.0,495.9593,496.3431,494.9457,495.2213,8926.0
2023-11-07 15:00:00,503.08,505.04,502.76,504.85,12274.0,495.0736,497.0024,494.7587,496.8155,12274.0
2023-11-07 15:30:00,505.08,506.32,502.72,503.09,63539.0,497.0418,498.2621,494.7194,495.0835,63539.0
2023-11-08 09:30:00,504.42,509.51,504.42,507.84,31413.0,496.3923,501.4013,496.3923,499.7579,31413.0
2023-11-08 10:00:00,507.62,508.44,506.45,508.35,30829.0,499.5414,500.3483,498.39,500.2598,30829.0
2023-11-08 10:30:00,508.12,510.0,507.68,507.68,36568.0,500.0334,501.8835,499.6004,499.6004,36568.0
2023-11-08 11:00:00,508.09,508.7,506.46,508.7,22574.0,500.0039,500.6042,498.3998,500.6042,22574.0
2023-11-08 11:30:00,508.67,510.7,508.3,508.3,15428.0,500.5747,502.5724,500.2106,500.2106,15428.0
2023-11-08 12:00:00,508.5,508.58,505.96,507.33,23734.0,500.4074,500.4861,497.9078,499.256,23734.0
2023-11-08 12:30:00,507.15,508.25,507.14,507.68,23362.0,499.0789,500.1614,499.069,499.6004,23362.0
2023-11-08 13:00:00,507.6,508.9,507.22,507.61,20966.0,499.5217,500.801,499.1478,499.5315,20966.0
2023-11-08 13:30:00,507.9,508.9,507.45,508.41,19330.0,499.8169,500.801,499.3741,500.3188,19330.0
2023-11-08 14:00:00,508.23,509.7,508.15,509.38,11030.0,500.1417,501.5883,500.063,501.2734,11030.0
2023-11-08 14:30:00,509.57,510.88,509.41,510.0,15567.0,501.4604,502.7495,501.3029,501.8835,15567.0
2023-11-08 15:00:00,510.1,510.7,509.6,510.31,24103.0,501.9819,502.5724,501.4899,502.1886,24103.0
2023-11-08 15:30:00,510.41,511.68,509.44,511.38,82242.0,502.287,503.5368,501.3324,503.2415,82242.0
2023-11-09 09:30:00,511.34,516.34,511.34,516.34,32714.0,503.2022,508.1226,503.2022,508.1226,32714.0
2023-11-09 10:00:00,517.09,518.19,514.55,515.47,36430.0,508.8607,509.9432,506.3611,507.2665,36430.0
2023-11-09 10:30:00,515.82,516.96,514.56,516.02,13886.0,507.6109,508.7327,506.3709,507.8077,13886.0
2023-11-09 11:00:00,516.24,518.33,515.93,517.97,17992.0,508.0242,510.0809,507.7191,509.7267,17992.0
2023-11-09 11:30:00,517.62,521.0,516.96,520.03,29710.0,509.3822,512.7084,508.7327,511.7539,29710.0
2023-11-09 12:00:00,520.01,520.01,515.76,515.76,14477.0,511.7342,511.7342,507.5518,507.5518,14477.0
2023-11-09 12:30:00,515.94,516.49,515.18,515.63,10712.0,507.729,508.2702,506.9811,507.4239,10712.0
2023-11-09 13:00:00,515.67,515.67,510.44,514.28,22307.0,507.4633,507.4633,502.3165,506.0954,22307.0
2023-11-09 13:30:00,514.17,515.32,511.33,512.23,15589.0,505.9871,507.1188,503.1923,504.078,15589.0
2023-11-09 14:00:00,512.0,512.06,509.15,511.37,26016.0,503.8517,503.9107,501.047,503.2317,26016.0
2023-11-09 14:30:00,511.65,512.01,508.06,508.2,19611.0,503.5073,503.8615,499.9744,500.1122,19611.0
2023-11-09 15:00:00,508.02,508.07,506.57,507.47,19443.0,499.935,499.9842,498.5081,499.3938,19443.0
2023-11-09 15:30:00,507.81,508.11,505.5,506.66,71212.0,499.7284,500.0236,497.4551,498.5967,71212.0
2023-11-10 09:30:00,516.05,518.31,512.02,517.58,22588.0,507.8372,510.0613,503.8714,509.3429,22588.0
2023-11-10 10:00:00,516.95,519.0,515.95,519.0,24489.0,508.7229,510.7403,507.7388,510.7403,24489.0
2023-11-10 10:30:00,519.1,521.66,518.37,520.77,30852.0,510.8387,513.3579,510.1203,512.4821,30852.0
2023-11-10 11:00:00,521.15,524.39,520.7,523.31,23802.0,512.8561,516.0445,512.4132,514.9817,23802.0
2023-11-10 11:30:00,523.45,524.75,522.91,524.58,19877.0,515.1195,516.3988,514.5881,516.2315,19877.0
2023-11-10 12:00:00,524.41,528.61,524.41,528.35,26580.0,516.0642,520.1973,516.0642,519.9415,26580.0
2023-11-10 12:30:00,528.44,533.78,528.34,531.55,38720.0,520.03,525.2851,519.9316,523.0905,38720.0
2023-11-10 13:00:00,531.24,532.75,530.29,532.66,15205.0,522.7855,524.2715,521.8506,524.1829,15205.0
2023-11-10 13:30:00,532.79,534.74,532.44,534.21,24184.0,524.3108,526.2298,523.9664,525.7082,24184.0
2023-11-10 14:00:00,534.38,535.05,533.25,533.84,32259.0,525.8755,526.5348,524.7635,525.3441,32259.0
2023-11-10 14:30:00,533.73,534.54,532.95,534.12,26458.0,525.2359,526.033,524.4683,525.6196,26458.0
2023-11-10 15:00:00,534.06,536.14,533.75,534.41,39370.0,525.5606,527.6075,525.2555,525.905,39370.0
2023-11-10 15:30:00,534.08,535.25,533.69,534.52,118537.0,525.5803,526.7317,525.1965,526.0133,118537.0
2023-11-13 09:30:00,530.0,531.99,525.02,526.91,66462.0,521.5652,523.5235,516.6645,518.5244,66462.0
2023-11-13 10:00:00,526.95,529.59,525.38,526.19,37145.0,518.5638,521.1617,517.0187,517.8159,37145.0
2023-11-13 10:30:00,526.36,527.29,524.02,524.91,64600.0,517.9831,518.8983,515.6804,516.5562,64600.0
2023-11-13 11:00:00,525.28,527.86,524.44,527.65,67754.0,516.9203,519.4593,516.0937,519.2526,67754.0
2023-11-13 11:30:00,527.34,529.45,526.89,528.79,26272.0,518.9475,521.024,518.5047,520.3745,26272.0
2023-11-13 12:00:00,528.8,528.85,526.58,527.64,15358.0,520.3843,520.4335,518.1996,519.2428,15358.0
2023-11-13 12:30:00,527.64,528.76,527.44,528.23,15404.0,519.2428,520.3449,519.046,519.8234,15404.0
2023-11-13 13:00:00,528.02,529.62,527.55,528.68,16640.0,519.6167,521.1913,519.1542,520.2662,16640.0
2023-11-13 13:30:00,528.56,530.93,528.17,529.36,14830.0,520.1481,522.4804,519.7643,520.9354,14830.0
2023-11-13 14:00:00,529.46,530.5,529.0,529.01,42358.0,521.0338,522.0573,520.5811,520.591,42358.0
2023-11-13 14:30:00,529.21,529.21,527.77,528.23,33282.0,520.7878,520.7878,519.3707,519.8234,33282.0
2023-11-13 15:00:00,528.29,529.57,527.75,529.46,33605.0,519.8824,521.1421,519.351,521.0338,33605.0
2023-11-13 15:30:00,529.36,530.54,527.97,528.24,122749.0,520.9354,522.0966,519.5675,519.8332,122749.0
2023-11-14 09:30:00,539.97,541.59,534.27,536.32,37848.0,532.7892,534.3876,527.165,529.1877,37848.0
2023-11-14 10:00:00,536.13,541.2,536.13,540.92,19797.0,529.0002,534.0028,529.0002,533.7265,19797.0
2023-11-14 10:30:00,541.02,544.88,541.02,543.32,37585.0,533.8252,537.6339,533.8252,536.0946,37585.0
2023-11-14 11:00:00,543.29,544.02,540.91,542.59,30609.0,536.065,536.7853,533.7167,535.3743,30609.0
2023-11-14 11:30:00,542.29,542.29,539.76,541.13,19256.0,535.0783,535.0783,532.582,533.9337,19256.0
2023-11-14 12:00:00,541.34,542.04,540.13,541.72,17744.0,534.1409,534.8316,532.947,534.5159,17744.0
2023-11-14 12:30:00,541.53,542.13,540.77,541.97,15170.0,534.3284,534.9204,533.5785,534.7626,15170.0
2023-11-14 13:00:00,541.96,542.05,540.05,540.88,12347.0,534.7527,534.8415,532.8681,533.6871,12347.0
2023-11-14 13:30:00,540.8,542.12,540.21,541.57,11300.0,533.6081,534.9106,533.026,534.3679,11300.0
2023-11-14 14:00:00,541.57,542.47,540.94,542.47,14710.0,534.3679,535.2559,533.7463,535.2559,14710.0
2023-11-14 14:30:00,542.26,544.15,542.26,543.89,23536.0,535.0487,536.9136,535.0487,536.657,23536.0
2023-11-14 15:00:00,543.55,545.43,542.97,544.14,35145.0,536.3216,538.1765,535.7493,536.9037,35145.0
2023-11-14 15:30:00,543.96,546.25,543.96,545.68,102235.0,536.7261,538.9856,536.7261,538.4232,102235.0
2023-11-15 09:30:00,548.89,550.67,545.04,545.73,47723.0,541.5905,543.3469,537.7917,538.4726,47723.0
2023-11-15 10:00:00,545.33,548.27,544.6,546.46,60727.0,538.0779,540.9788,537.3576,539.1929,60727.0
2023-11-15 10:30:00,546.74,549.63,546.01,548.39,19721.0,539.4691,542.3207,538.7488,541.0972,19721.0
2023-11-15 11:00:00,548.64,549.51,547.37,548.31,13025.0,541.3439,542.2023,540.0908,541.0182,13025.0
2023-11-15 11:30:00,548.35,548.35,545.24,545.85,14033.0,541.0577,541.0577,537.9891,538.591,14033.0
2023-11-15 12:00:00,545.85,546.92,545.24,546.11,9914.0,538.591,539.6467,537.9891,538.8475,9914.0
2023-11-15 12:30:00,546.26,547.72,546.1,546.43,7711.0,538.9955,540.4361,538.8376,539.1633,7711.0
2023-11-15 13:00:00,546.01,546.33,541.58,544.8,34472.0,538.7488,539.0646,534.3777,537.5549,34472.0
2023-11-15 13:30:00,544.87,546.61,544.87,545.71,7060.0,537.624,539.3409,537.624,538.4528,7060.0
2023-11-15 14:00:00,546.03,546.46,545.03,546.14,8660.0,538.7686,539.1929,537.7819,538.8771,8660.0
2023-11-15 14:30:00,546.13,547.15,545.73,546.07,13725.0,538.8672,539.8737,538.4726,538.808,13725.0
2023-11-15 15:00:00,545.84,545.98,544.6,545.29,7910.0,538.5811,538.7192,537.3576,538.0384,7910.0
2023-11-15 15:30:00,545.3,546.05,544.55,545.67,55795.0,538.0483,538.7883,537.3083,538.4134,55795.0
2023-11-16 09:30:00,544.8,549.99,543.8,548.4,64447.0,537.5549,542.6759,536.5682,541.1071,64447.0
2023-11-16 10:00:00,548.33,550.3,547.46,547.89,31343.0,541.038,542.9818,540.1796,540.6038,31343.0
2023-11-16 10:30:00,548.0,548.45,544.56,547.43,28252.0,540.7124,541.1564,537.3181,540.15,28252.0
2023-11-16 11:00:00,547.18,547.99,545.41,545.82,32320.0,539.9033,540.7025,538.1568,538.5614,32320.0
2023-11-16 11:30:00,545.79,546.4,544.67,545.82,14755.0,538.5318,539.1336,537.4267,538.5614,14755.0
2023-11-16 12:00:00,545.77,548.2,545.2,547.38,13961.0,538.512,540.9097,537.9496,540.1006,13961.0
2023-11-16 12:30:00,547.68,549.51,547.6,548.8,11076.0,540.3966,542.2023,540.3177,541.5017,11076.0
2023-11-16 13:00:00,548.8,548.83,545.52,547.58,23221.0,541.5017,541.5313,538.2654,540.298,23221.0
2023-11-16 13:30:00,547.75,547.76,546.43,547.0,14461.0,540.4657,540.4756,539.1633,539.7257,14461.0
2023-11-16 14:00:00,547.08,548.96,547.07,547.86,11722.0,539.8046,541.6596,539.7947,540.5742,11722.0
2023-11-16 14:30:00,547.74,549.73,547.35,548.35,19006.0,540.4558,542.4194,540.071,541.0577,19006.0
2023-11-16 15:00:00,548.68,548.97,547.28,547.64,16875.0,541.3833,541.6695,540.0019,540.3572,16875.0
2023-11-16 15:30:00,547.5,547.95,543.89,545.23,102187.0,540.219,540.663,536.657,537.9792,102187.0
2023-11-17 09:30:00,531.84,546.2,529.76,546.2,128025.0,524.7673,538.9363,522.7149,538.9363,128025.0
2023-11-17 10:00:00,545.93,545.93,542.35,543.31,31671.0,538.6699,538.6699,535.1375,536.0847,31671.0
2023-11-17 10:30:00,543.34,543.83,541.05,542.28,46498.0,536.1143,536.5978,533.8548,535.0684,46498.0
2023-11-17 11:00:00,541.96,542.12,538.52,541.94,58809.0,534.7527,534.9106,531.3584,534.733,58809.0
2023-11-17 11:30:00,541.96,543.37,541.48,542.37,21749.0,534.7527,536.1439,534.2791,535.1572,21749.0
2023-11-17 12:00:00,542.42,543.42,542.04,542.39,13687.0,535.2066,536.1933,534.8316,535.177,13687.0
2023-11-17 12:30:00,542.5,544.0,542.2,543.79,26269.0,535.2855,536.7656,534.9895,536.5584,26269.0
2023-11-17 13:00:00,543.74,546.21,543.73,545.08,24702.0,536.509,538.9462,536.4992,537.8312,24702.0
2023-11-17 13:30:00,544.93,545.32,543.57,544.09,21232.0,537.6832,538.068,536.3413,536.8544,21232.0
2023-11-17 14:00:00,544.31,545.84,543.32,543.6,41157.0,537.0714,538.5811,536.0946,536.3709,41157.0
2023-11-17 14:30:00,543.61,545.11,543.28,543.84,35154.0,536.3808,537.8608,536.0551,536.6077,35154.0
2023-11-17 15:00:00,543.87,544.36,542.76,544.0,42189.0,536.6373,537.1208,535.5421,536.7656,42189.0
2023-11-17 15:30:00,544.04,544.78,542.45,544.52,126677.0,536.805,537.5352,535.2362,537.2787,126677.0
2023-11-20 09:30:00,542.2,549.14,542.2,549.14,25929.0,534.9895,541.8372,534.9895,541.8372,25929.0
2023-11-20 10:00:00,548.74,549.75,547.66,549.08,8916.0,541.4425,542.4391,540.3769,541.778,8916.0
2023-11-20 10:30:00,549.26,549.27,547.37,549.08,11008.0,541.9556,541.9655,540.0908,541.778,11008.0
2023-11-20 11:00:00,549.33,550.64,549.32,550.01,15004.0,542.0247,543.3173,542.0148,542.6956,15004.0
2023-11-20 11:30:00,550.04,550.65,549.1,549.9,10279.0,542.7252,543.3271,541.7977,542.5871,10279.0
2023-11-20 12:00:00,549.89,550.83,549.42,550.72,9479.0,542.5772,543.5047,542.1135,543.3962,9479.0
2023-11-20 12:30:00,550.83,552.26,550.11,551.75,10931.0,543.5047,544.9157,542.7943,544.4125,10931.0
2023-11-20 13:00:00,551.76,556.23,551.33,555.8,22753.0,544.4224,548.8329,543.9981,548.4086,22753.0
2023-11-20 13:30:00,555.79,556.34,554.72,555.71,21107.0,548.3988,548.9415,547.343,548.3198,21107.0
2023-11-20 14:00:00,555.77,556.27,554.91,554.92,10246.0,548.379,548.8724,547.5305,547.5403,10246.0
2023-11-20 14:30:00,555.46,557.57,555.37,557.41,12314.0,548.0732,550.1551,547.9844,549.9972,12314.0
2023-11-20 15:00:00,557.32,558.43,557.01,557.98,24641.0,549.9084,551.0037,549.6026,550.5597,24641.0
2023-11-20 15:30:00,557.99,559.42,557.52,558.02,60087.0,550.5695,551.9805,550.1058,550.5991,60087.0
2023-11-21 09:30:00,555.37,555.94,552.33,552.33,28963.0,547.9844,548.5468,544.9848,544.9848,28963.0
2023-11-21 10:00:00,552.66,554.6,550.47,550.47,21986.0,545.3104,547.2246,543.1495,543.1495,21986.0
2023-11-21 10:30:00,550.45,550.45,547.54,548.1,25225.0,543.1298,543.1298,540.2585,540.811,25225.0
2023-11-21 11:00:00,548.38,549.05,547.57,548.97,6993.0,541.0873,541.7484,540.2881,541.6695,6993.0
2023-11-21 11:30:00,549.26,550.41,548.59,549.79,7518.0,541.9556,543.0903,541.2945,542.4786,7518.0
2023-11-21 12:00:00,549.73,550.52,549.15,549.98,6137.0,542.4194,543.1989,541.8471,542.666,6137.0
2023-11-21 12:30:00,549.78,551.13,548.76,550.91,7752.0,542.4687,543.8007,541.4623,543.5837,7752.0
2023-11-21 13:00:00,550.91,551.11,548.16,549.01,6319.0,543.5837,543.781,540.8702,541.7089,6319.0
2023-11-21 13:30:00,549.06,549.9,548.5,549.62,8139.0,541.7583,542.5871,541.2057,542.3108,8139.0
2023-11-21 14:00:00,550.03,551.1,549.55,551.1,19785.0,542.7154,543.7711,542.2418,543.7711,19785.0
2023-11-21 14:30:00,551.05,552.52,550.65,552.39,18902.0,543.7218,545.1723,543.3271,545.044,18902.0
2023-11-21 15:00:00,552.44,554.62,551.85,554.62,21169.0,545.0933,547.2443,544.5112,547.2443,21169.0
2023-11-21 15:30:00,554.48,554.48,549.82,550.47,150735.0,547.1062,547.1062,542.5082,543.1495,150735.0
2023-11-22 09:30:00,555.25,562.84,552.16,553.89,41779.0,547.866,555.355,544.8171,546.524,41779.0
2023-11-22 10:00:00,553.55,553.55,549.97,551.86,17110.0,546.1886,546.1886,542.6562,544.521,17110.0
2023-11-22 10:30:00,552.34,553.52,550.24,551.89,8850.0,544.9947,546.159,542.9226,544.5506,8850.0
2023-11-22 11:00:00,552.08,555.26,551.65,554.61,9228.0,544.7381,547.8758,544.3138,547.2345,9228.0
2023-11-22 11:30:00,555.36,557.66,555.04,557.66,5468.0,547.9745,550.2439,547.6588,550.2439,5468.0
2023-11-22 12:00:00,557.79,558.33,556.87,558.13,8360.0,550.3722,550.905,549.4644,550.7077,8360.0
2023-11-22 12:30:00,558.49,558.61,556.47,557.75,5031.0,551.0629,551.1813,549.0697,550.3327,5031.0
2023-11-22 13:00:00,557.27,558.21,557.27,557.86,6173.0,549.8591,550.7866,549.8591,550.4412,6173.0
2023-11-22 13:30:00,558.1,559.02,557.57,558.15,11039.0,550.6781,551.5858,550.1551,550.7274,11039.0
2023-11-22 14:00:00,558.2,558.64,556.74,557.06,7232.0,550.7767,551.2109,549.3361,549.6519,7232.0
2023-11-22 14:30:00,557.02,557.02,552.34,554.81,14889.0,549.6124,549.6124,544.9947,547.4318,14889.0
2023-11-22 15:00:00,554.86,555.51,553.44,554.9,8028.0,547.4811,548.1225,546.08,547.5206,8028.0
2023-11-22 15:30:00,555.08,555.53,553.66,553.87,29928.0,547.6982,548.1422,546.2971,546.5043,29928.0
2023-11-24 09:30:00,552.47,557.22,551.47,554.01,22486.0,545.1229,549.8098,544.1362,546.6424,22486.0
2023-11-24 10:00:00,554.5,555.1,552.93,554.5,13842.0,547.1259,547.718,545.5768,547.1259,13842.0
2023-11-24 10:30:00,554.17,555.28,554.11,555.22,10915.0,546.8003,547.8956,546.7411,547.8364,10915.0
2023-11-24 11:00:00,555.13,556.11,554.45,554.96,11659.0,547.7476,548.7145,547.0766,547.5798,11659.0
2023-11-24 11:30:00,554.8,556.81,554.8,556.31,11290.0,547.4219,549.4052,547.4219,548.9119,11290.0
2023-11-24 12:00:00,556.27,556.68,555.73,555.8,7790.0,548.8724,549.2769,548.3396,548.4086,7790.0
2023-11-24 12:30:00,556.08,556.93,554.97,555.63,28406.0,548.6849,549.5236,547.5897,548.2409,28406.0
2023-11-27 09:30:00,555.33,556.39,553.3,555.43,25511.0,547.9449,548.9908,545.9419,548.0436,25511.0
2023-11-27 10:00:00,555.26,556.22,554.8,556.08,9284.0,547.8758,548.8231,547.4219,548.6849,9284.0
2023-11-27 10:30:00,556.08,558.73,555.97,558.64,6580.0,548.6849,551.2997,548.5764,551.2109,6580.0
2023-11-27 11:00:00,558.21,558.8,557.43,558.7,9305.0,550.7866,551.3687,550.017,551.2701,9305.0
2023-11-27 11:30:00,558.96,560.27,558.83,560.11,17848.0,551.5266,552.8192,551.3983,552.6613,17848.0
2023-11-27 12:00:00,559.92,561.17,559.9,560.64,4475.0,552.4739,553.7072,552.4541,553.1843,4475.0
2023-11-27 12:30:00,560.59,560.91,560.13,560.67,5078.0,553.1349,553.4507,552.6811,553.2139,5078.0
2023-11-27 13:00:00,560.85,562.0,560.3,561.05,18325.0,553.3915,554.5262,552.8488,553.5888,18325.0
2023-11-27 13:30:00,560.84,561.65,559.48,560.24,6071.0,553.3816,554.1808,552.0397,552.7896,6071.0
2023-11-27 14:00:00,560.5,560.5,559.13,559.2,5751.0,553.0461,553.0461,551.6944,551.7634,5751.0
2023-11-27 14:30:00,559.48,559.91,557.81,558.57,6089.0,552.0397,552.464,550.3919,551.1418,6089.0
2023-11-27 15:00:00,558.64,560.04,558.18,559.13,7878.0,551.2109,552.5923,550.757,551.6944,7878.0
2023-11-27 15:30:00,559.35,559.61,556.73,556.95,40061.0,551.9114,552.168,549.3263,549.5433,40061.0
2023-11-28 09:30:00,549.16,554.55,548.97,550.58,42401.0,541.8569,547.1753,541.6695,543.2581,42401.0
2023-11-28 10:00:00,550.61,553.25,549.93,551.43,30171.0,543.2877,545.8926,542.6167,544.0968,30171.0
2023-11-28 10:30:00,551.69,554.6,550.39,551.54,20325.0,544.3533,547.2246,543.0706,544.2053,20325.0
2023-11-28 11:00:00,551.63,552.31,550.92,552.04,19855.0,544.2941,544.9651,543.5935,544.6986,19855.0
2023-11-28 11:30:00,551.65,553.68,551.65,552.35,8163.0,544.3138,546.3168,544.3138,545.0045,8163.0
2023-11-28 12:00:00,552.61,552.69,549.9,549.96,10849.0,545.2611,545.34,542.5871,542.6463,10849.0
2023-11-28 12:30:00,549.52,550.21,547.81,548.35,18156.0,542.2122,542.893,540.5249,541.0577,18156.0
2023-11-28 13:00:00,548.0,548.4,543.85,546.52,24978.0,540.7124,541.1071,536.6176,539.2521,24978.0
2023-11-28 13:30:00,546.13,546.6,544.78,544.78,16730.0,538.8672,539.331,537.5352,537.5352,16730.0
2023-11-28 14:00:00,544.86,545.77,544.47,545.04,22692.0,537.6141,538.512,537.2293,537.7917,22692.0
2023-11-28 14:30:00,545.17,546.59,544.4,545.92,12209.0,537.92,539.3211,537.1602,538.66,12209.0
2023-11-28 15:00:00,545.81,546.04,544.15,545.49,36466.0,538.5515,538.7784,536.9136,538.2358,36466.0
2023-11-28 15:30:00,545.48,547.61,545.48,547.22,68710.0,538.2259,540.3276,538.2259,539.9427,68710.0
2023-11-29 09:30:00,556.37,557.5,553.68,554.28,48140.0,548.9711,550.086,546.3168,546.9089,48140.0
2023-11-29 10:00:00,554.36,555.4,548.4,550.94,41596.0,546.9878,548.014,541.1071,543.6133,41596.0
2023-11-29 10:30:00,550.96,554.4,550.96,553.94,15423.0,543.633,547.0273,543.633,546.5734,15423.0
2023-11-29 11:00:00,553.78,553.78,548.87,549.08,20991.0,546.4155,546.4155,541.5708,541.778,20991.0
2023-11-29 11:30:00,549.09,550.09,547.51,548.21,20446.0,541.7879,542.7746,540.2289,540.9196,20446.0
2023-11-29 12:00:00,548.24,548.61,546.96,548.56,12736.0,540.9492,541.3143,539.6862,541.2649,12736.0
2023-11-29 12:30:00,548.54,549.39,547.72,547.73,12446.0,541.2452,542.0839,540.4361,540.446,12446.0
2023-11-29 13:00:00,547.63,548.42,547.17,548.14,13788.0,540.3473,541.1268,539.8934,540.8505,13788.0
2023-11-29 13:30:00,548.19,548.19,546.67,547.22,10583.0,540.8998,540.8998,539.4001,539.9427,10583.0
2023-11-29 14:00:00,547.11,547.25,544.22,544.94,17274.0,539.8342,539.9723,536.9826,537.6931,17274.0
2023-11-29 14:30:00,544.54,545.33,543.98,544.65,16488.0,537.2984,538.0779,536.7458,537.4069,16488.0
2023-11-29 15:00:00,544.56,545.1,542.61,543.01,24536.0,537.3181,537.8509,535.3941,535.7887,24536.0
2023-11-29 15:30:00,542.88,545.22,542.62,543.96,87765.0,535.6605,537.9693,535.4039,536.7261,87765.0
2023-11-30 09:30:00,544.12,545.37,542.42,544.08,39578.0,536.884,538.1173,535.2066,536.8445,39578.0
2023-11-30 10:00:00,544.24,544.35,541.15,541.86,14092.0,537.0024,537.1109,533.9535,534.654,14092.0
2023-11-30 10:30:00,541.93,541.93,536.76,539.59,17635.0,534.7231,534.7231,529.6218,532.4142,17635.0
2023-11-30 11:00:00,540.59,541.0,538.85,539.55,12711.0,533.4009,533.8055,531.6841,532.3747,12711.0
2023-11-30 11:30:00,539.2,540.35,537.85,537.97,12632.0,532.0294,533.1641,530.6974,530.8158,12632.0
2023-11-30 12:00:00,537.89,541.55,537.66,540.14,13989.0,530.7368,534.3481,530.5099,532.9569,13989.0
2023-11-30 12:30:00,540.29,541.51,539.48,540.26,9152.0,533.1049,534.3087,532.3057,533.0753,9152.0
2023-11-30 13:00:00,540.03,540.03,537.95,538.24,8222.0,532.8484,532.8484,530.796,531.0822,8222.0
2023-11-30 13:30:00,538.12,539.12,537.61,538.92,7059.0,530.9638,531.9505,530.4605,531.7531,7059.0
2023-11-30 14:00:00,539.39,540.71,538.85,540.58,16273.0,532.2169,533.5193,531.6841,533.391,16273.0
2023-11-30 14:30:00,540.89,543.09,540.89,542.54,8760.0,533.6969,535.8677,533.6969,535.325,8760.0
2023-11-30 15:00:00,542.52,542.52,540.55,540.92,38631.0,535.3052,535.3052,533.3614,533.7265,38631.0
2023-11-30 15:30:00,540.91,547.66,540.91,544.64,116877.0,533.7167,540.3769,533.7167,537.3971,116877.0
2023-12-01 09:30:00,543.24,547.53,541.13,543.91,22942.0,536.0157,540.2486,533.9337,536.6768,22942.0
2023-12-01 10:00:00,544.44,545.09,541.4,541.4,8113.0,537.1997,537.8411,534.2001,534.2001,8113.0
2023-12-01 10:30:00,541.68,544.0,540.56,543.19,15623.0,534.4764,536.7656,533.3713,535.9663,15623.0
2023-12-01 11:00:00,542.9,545.61,541.82,545.26,49406.0,535.6802,538.3542,534.6146,538.0088,49406.0
2023-12-01 11:30:00,544.89,549.84,544.74,548.61,9522.0,537.6437,542.5279,537.4957,541.3143,9522.0
2023-12-01 12:00:00,548.46,548.76,546.74,547.99,7979.0,541.1663,541.4623,539.4691,540.7025,7979.0
2023-12-01 12:30:00,547.88,550.23,547.6,549.23,7307.0,540.594,542.9127,540.3177,541.926,7307.0
2023-12-01 13:00:00,549.25,549.63,548.5,548.89,12427.0,541.9457,542.3207,541.2057,541.5905,12427.0
2023-12-01 13:30:00,548.87,548.88,547.54,547.66,7268.0,541.5708,541.5807,540.2585,540.3769,7268.0
2023-12-01 14:00:00,547.63,548.51,547.27,548.51,6756.0,540.3473,541.2156,539.9921,541.2156,6756.0
2023-12-01 14:30:00,548.37,548.57,547.53,548.48,5133.0,541.0775,541.2748,540.2486,541.186,5133.0
2023-12-01 15:00:00,548.22,549.28,547.63,549.22,6986.0,540.9294,541.9754,540.3473,541.9161,6986.0
2023-12-01 15:30:00,548.91,549.44,547.39,548.97,40500.0,541.6103,542.1332,540.1105,541.6695,40500.0
2023-12-04 09:30:00,543.2,545.5,537.6,538.97,24873.0,535.9762,538.2456,530.4507,531.8025,24873.0
2023-12-04 10:00:00,539.64,540.09,533.28,533.49,12937.0,532.4635,532.9076,526.1881,526.3953,12937.0
2023-12-04 10:30:00,533.11,533.66,528.05,529.28,24819.0,526.0204,526.5631,521.0277,522.2413,24819.0
2023-12-04 11:00:00,529.61,533.0,529.27,532.68,32774.0,522.5669,525.9119,522.2315,525.5961,32774.0
2023-12-04 11:30:00,532.62,535.02,532.62,534.62,12195.0,525.5369,527.905,525.5369,527.5103,12195.0
2023-12-04 12:00:00,535.23,535.48,533.65,535.01,8235.0,528.1122,528.3589,526.5532,527.8951,8235.0
2023-12-04 12:30:00,535.23,537.4,535.22,537.28,7014.0,528.1122,530.2533,528.1023,530.1349,7014.0
2023-12-04 13:00:00,537.52,537.52,535.88,536.2,7497.0,530.3717,530.3717,528.7536,529.0693,7497.0
2023-12-04 13:30:00,536.04,536.56,535.57,535.57,8861.0,528.9114,529.4245,528.4477,528.4477,8861.0
2023-12-04 14:00:00,535.54,536.92,534.51,536.51,9239.0,528.4181,529.7797,527.4018,529.3752,9239.0
2023-12-04 14:30:00,536.8,537.83,536.79,537.46,9889.0,529.6613,530.6776,529.6514,530.3125,9889.0
2023-12-04 15:00:00,537.47,538.33,536.42,538.33,21943.0,530.3224,531.171,529.2864,531.171,21943.0
2023-12-04 15:30:00,538.44,539.78,537.93,539.55,56528.0,531.2795,532.6017,530.7763,532.3747,56528.0
2023-12-05 09:30:00,532.29,534.94,527.11,531.6,32267.0,525.2113,527.8261,520.1002,524.5305,32267.0
2023-12-05 10:00:00,532.04,534.0,531.2,532.58,19868.0,524.9646,526.8986,524.1358,525.4974,19868.0
2023-12-05 10:30:00,532.57,535.95,532.05,535.4,6941.0,525.4876,528.8226,524.9745,528.2799,6941.0
2023-12-05 11:00:00,535.28,535.34,531.49,531.96,10618.0,528.1615,528.2207,524.4219,524.8857,10618.0
2023-12-05 11:30:00,532.39,533.88,531.01,532.32,13117.0,525.31,526.7801,523.9483,525.2409,13117.0
2023-12-05 12:00:00,533.17,534.3,532.65,533.65,10169.0,526.0796,527.1946,525.5665,526.5532,10169.0
2023-12-05 12:30:00,533.47,533.56,531.06,533.32,10645.0,526.3756,526.4644,523.9977,526.2276,10645.0
2023-12-05 13:00:00,533.29,534.68,532.24,534.23,10930.0,526.198,527.5695,525.162,527.1255,10930.0
2023-12-05 13:30:00,533.84,534.21,533.38,533.55,5799.0,526.7407,527.1058,526.2868,526.4545,5799.0
2023-12-05 14:00:00,533.63,535.49,533.06,535.35,7578.0,526.5335,528.3687,525.9711,528.2306,7578.0
2023-12-05 14:30:00,535.13,535.37,533.81,535.37,7786.0,528.0135,528.2503,526.7111,528.2503,7786.0
2023-12-05 15:00:00,535.17,536.63,534.94,536.06,11066.0,528.053,529.4936,527.8261,528.9312,11066.0
2023-12-05 15:30:00,536.06,537.37,535.68,536.83,63186.0,528.9312,530.2237,528.5562,529.6909,63186.0
2023-12-06 09:30:00,544.54,545.59,539.39,539.39,14265.0,537.2984,538.3344,532.2169,532.2169,14265.0
2023-12-06 10:00:00,539.0,541.15,536.43,537.79,16188.0,531.8321,533.9535,529.2962,530.6382,16188.0
2023-12-06 10:30:00,538.22,539.47,536.6,537.02,9398.0,531.0624,532.2958,529.464,529.8784,9398.0
2023-12-06 11:00:00,537.14,537.82,535.69,536.67,20944.0,529.9968,530.6678,528.5661,529.533,20944.0
2023-12-06 11:30:00,536.63,536.88,534.85,536.31,20068.0,529.4936,529.7403,527.7372,529.1778,20068.0
2023-12-06 12:00:00,536.56,536.61,534.09,534.1,12480.0,529.4245,529.4738,526.9874,526.9972,12480.0
2023-12-06 12:30:00,533.77,534.59,531.92,531.93,23480.0,526.6716,527.4807,524.8462,524.8561,23480.0
2023-12-06 13:00:00,532.12,533.7,531.06,532.79,23823.0,525.0436,526.6025,523.9977,525.7046,23823.0
2023-12-06 13:30:00,532.61,532.73,531.2,532.38,13150.0,525.527,525.6454,524.1358,525.3001,13150.0
2023-12-06 14:00:00,532.36,532.36,529.93,530.38,12949.0,525.2804,525.2804,522.8827,523.3267,12949.0
2023-12-06 14:30:00,530.4,531.27,529.75,529.75,11555.0,523.3464,524.2049,522.7051,522.7051,11555.0
2023-12-06 15:00:00,530.0,530.42,528.05,528.74,24748.0,522.9517,523.3662,521.0277,521.7085,24748.0
2023-12-06 15:30:00,528.75,529.53,527.44,528.73,74226.0,521.7184,522.488,520.4258,521.6986,74226.0
2023-12-07 09:30:00,535.0,535.09,530.07,532.15,17280.0,527.8853,527.9741,523.0208,525.0732,17280.0
2023-12-07 10:00:00,531.81,537.6,531.55,536.47,10904.0,524.7377,530.4507,524.4811,529.3357,10904.0
2023-12-07 10:30:00,536.5,537.13,535.71,536.03,6389.0,529.3653,529.9869,528.5858,528.9016,6389.0
2023-12-07 11:00:00,536.69,536.87,534.11,536.13,21772.0,529.5528,529.7304,527.0071,529.0002,21772.0
2023-12-07 11:30:00,536.09,538.86,536.09,538.09,8059.0,528.9608,531.6939,528.9608,530.9342,8059.0
2023-12-07 12:00:00,538.65,539.33,537.01,538.64,9671.0,531.4867,532.1577,529.8685,531.4768,9671.0
2023-12-07 12:30:00,538.43,539.12,537.73,538.1,6094.0,531.2696,531.9505,530.5789,530.944,6094.0
2023-12-07 13:00:00,538.18,539.12,537.1,537.63,13405.0,531.023,531.9505,529.9573,530.4803,13405.0
2023-12-07 13:30:00,537.63,538.57,537.63,538.26,7160.0,530.4803,531.4078,530.4803,531.1019,7160.0
2023-12-07 14:00:00,538.59,543.03,538.46,541.86,23211.0,531.4275,535.8085,531.2992,534.654,23211.0
2023-12-07 14:30:00,541.76,541.8,539.85,540.49,9664.0,534.5554,534.5948,532.6708,533.3022,9664.0
2023-12-07 15:00:00,540.37,543.31,540.12,541.25,25344.0,533.1838,536.0847,532.9372,534.0521,25344.0
2023-12-07 15:30:00,541.16,543.27,540.83,540.83,51819.0,533.9633,536.0453,533.6377,533.6377,51819.0
2023-12-08 09:30:00,535.53,538.95,533.0,535.99,20372.0,528.4082,531.7827,525.9119,528.8621,20372.0
2023-12-08 10:00:00,535.87,538.55,535.09,538.35,37314.0,528.7437,531.388,527.9741,531.1907,37314.0
2023-12-08 10:30:00,538.44,538.86,535.49,538.67,29968.0,531.2795,531.6939,528.3687,531.5064,29968.0
2023-12-08 11:00:00,538.84,539.18,533.85,533.85,17206.0,531.6742,532.0097,526.7505,526.7505,17206.0
2023-12-08 11:30:00,534.71,534.8,532.66,533.6,8298.0,527.5991,527.6879,525.5764,526.5039,8298.0
2023-12-08 12:00:00,533.84,535.08,532.0,534.98,15396.0,526.7407,527.9642,524.9251,527.8655,15396.0
2023-12-08 12:30:00,535.24,536.67,534.88,536.13,10094.0,528.1221,529.533,527.7668,529.0002,10094.0
2023-12-08 13:00:00,536.12,537.85,535.74,537.56,5844.0,528.9904,530.6974,528.6154,530.4112,5844.0
2023-12-08 13:30:00,537.51,538.69,536.85,537.76,7015.0,530.3619,531.5262,529.7107,530.6085,7015.0
2023-12-08 14:00:00,537.67,537.75,535.82,536.48,22896.0,530.5197,530.5987,528.6943,529.3456,22896.0
2023-12-08 14:30:00,536.52,536.53,535.66,536.44,12754.0,529.385,529.3949,528.5365,529.3061,12754.0
2023-12-08 15:00:00,536.52,536.52,534.71,536.08,12050.0,529.385,529.385,527.5991,528.9509,12050.0
2023-12-08 15:30:00,535.93,536.67,533.99,534.11,91730.0,528.8029,529.533,526.8887,527.0071,91730.0
2023-12-11 09:30:00,545.56,560.5,542.69,558.62,67360.0,538.3048,553.0461,535.473,551.1911,67360.0
2023-12-11 10:00:00,559.04,561.16,557.39,557.99,35669.0,551.6056,553.6974,549.9775,550.5695,35669.0
2023-12-11 10:30:00,557.88,561.78,557.26,559.46,21786.0,550.461,554.3091,549.8492,552.02,21786.0
2023-12-11 11:00:00,559.24,560.12,557.89,559.63,17133.0,551.8029,552.6712,550.4708,552.1877,17133.0
2023-12-11 11:30:00,560.01,560.6,556.74,559.18,15069.0,552.5627,553.1448,549.3361,551.7437,15069.0
2023-12-11 12:00:00,558.91,561.13,558.79,561.05,15089.0,551.4773,553.6678,551.3589,553.5888,15089.0
2023-12-11 12:30:00,561.15,563.61,560.94,562.93,36419.0,553.6875,556.1148,553.4803,555.4438,36419.0
2023-12-11 13:00:00,562.73,563.14,561.19,561.8,21429.0,555.2465,555.651,553.727,554.3289,21429.0
2023-12-11 13:30:00,561.88,562.95,561.4,562.62,35290.0,554.4078,555.4636,553.9342,555.1379,35290.0
2023-12-11 14:00:00,562.51,562.92,560.32,560.41,33761.0,555.0294,555.434,552.8685,552.9573,33761.0
2023-12-11 14:30:00,560.44,560.44,558.59,559.36,17013.0,552.9869,552.9869,551.1615,551.9213,17013.0
2023-12-11 15:00:00,559.61,560.16,557.99,558.39,39425.0,552.168,552.7107,550.5695,550.9642,39425.0
2023-12-11 15:30:00,558.6,559.96,557.71,559.49,89236.0,551.1714,552.5133,550.2932,552.0496,89236.0
2023-12-12 09:30:00,558.2,564.46,558.16,563.22,42328.0,550.7767,556.9535,550.7373,555.73,42328.0
2023-12-12 10:00:00,562.94,563.31,560.57,562.67,27215.0,555.4537,555.8188,553.1152,555.1873,27215.0
2023-12-12 10:30:00,562.98,563.36,561.23,562.18,15438.0,555.4932,555.8681,553.7664,554.7038,15438.0
2023-12-12 11:00:00,562.32,563.39,562.18,562.71,14153.0,554.8419,555.8977,554.7038,555.2267,14153.0
2023-12-12 11:30:00,562.79,563.05,561.0,561.04,8568.0,555.3057,555.5622,553.5395,553.579,8568.0
2023-12-12 12:00:00,560.75,560.96,558.54,560.17,11002.0,553.2928,553.5,551.1122,552.7205,11002.0
2023-12-12 12:30:00,560.24,561.06,559.86,560.49,5971.0,552.7896,553.5987,552.4147,553.0363,5971.0
2023-12-12 13:00:00,560.34,561.46,560.34,561.03,7939.0,552.8883,553.9934,552.8883,553.5691,7939.0
2023-12-12 13:30:00,561.0,562.92,561.0,562.34,6736.0,553.5395,555.434,553.5395,554.8617,6736.0
2023-12-12 14:00:00,562.31,562.32,560.68,560.68,5981.0,554.8321,554.8419,553.2237,553.2237,5981.0
2023-12-12 14:30:00,560.87,562.0,560.5,561.7,15082.0,553.4112,554.5262,553.0461,554.2302,15082.0
2023-12-12 15:00:00,561.78,561.92,560.74,561.24,22483.0,554.3091,554.4473,553.2829,553.7763,22483.0
2023-12-12 15:30:00,561.37,561.56,559.74,561.5,118842.0,553.9046,554.092,552.2962,554.0328,118842.0
2023-12-13 09:30:00,562.1,564.49,560.3,562.66,31717.0,554.6249,556.9831,552.8488,555.1774,31717.0
2023-12-13 10:00:00,563.01,564.14,562.03,562.48,22363.0,555.5228,556.6377,554.5558,554.9998,22363.0
2023-12-13 10:30:00,562.39,562.92,561.54,562.0,20522.0,554.911,555.434,554.0723,554.5262,20522.0
2023-12-13 11:00:00,562.12,563.48,561.84,562.86,9558.0,554.6446,555.9865,554.3683,555.3748,9558.0
2023-12-13 11:30:00,563.24,563.24,561.93,562.0,9283.0,555.7497,555.7497,554.4571,554.5262,9283.0
2023-12-13 12:00:00,562.02,562.9,561.38,562.25,6479.0,554.5459,555.4142,553.9144,554.7729,6479.0
2023-12-13 12:30:00,561.94,562.3,560.75,561.27,18088.0,554.467,554.8222,553.2928,553.8059,18088.0
2023-12-13 13:00:00,561.22,561.22,559.53,559.53,7896.0,553.7566,553.7566,552.089,552.089,7896.0
2023-12-13 13:30:00,559.75,560.42,558.84,560.27,9594.0,552.3061,552.9672,551.4082,552.8192,9594.0
2023-12-13 14:00:00,560.9,568.59,560.37,568.18,22953.0,553.4408,561.0286,552.9179,560.624,22953.0
2023-12-13 14:30:00,568.19,572.46,566.63,571.56,23445.0,560.6339,564.8471,559.0946,563.9591,23445.0
2023-12-13 15:00:00,571.29,573.56,564.33,566.43,29851.0,563.6926,565.9325,556.8252,558.8973,29851.0
2023-12-13 15:30:00,566.22,570.82,565.6,570.71,85436.0,558.6901,563.2289,558.0783,563.1204,85436.0
2023-12-14 09:30:00,575.05,581.0,575.05,579.97,104715.0,567.4026,573.2735,567.4026,572.2572,104715.0
2023-12-14 10:00:00,580.0,580.26,576.4,578.56,61300.0,572.2868,572.5434,568.7347,570.866,61300.0
2023-12-14 10:30:00,578.99,586.07,578.04,585.43,83850.0,571.2902,578.2761,570.3529,577.6446,83850.0
2023-12-14 11:00:00,585.75,586.2,580.8,582.64,26232.0,577.9604,578.4044,573.0762,574.8917,26232.0
2023-12-14 11:30:00,582.64,582.8,580.41,580.84,32604.0,574.8917,575.0496,572.6914,573.1156,32604.0
2023-12-14 12:00:00,580.75,584.17,580.41,583.59,29468.0,573.0268,576.4014,572.6914,575.8291,29468.0
2023-12-14 12:30:00,583.78,586.35,582.37,582.38,14949.0,576.0165,578.5524,574.6253,574.6352,14949.0
2023-12-14 13:00:00,582.5,582.5,578.65,578.65,12563.0,574.7536,574.7536,570.9548,570.9548,12563.0
2023-12-14 13:30:00,578.3,580.26,576.28,577.59,16182.0,570.6094,572.5434,568.6163,569.9089,16182.0
2023-12-14 14:00:00,577.8,581.39,577.8,581.32,19993.0,570.1161,573.6583,570.1161,573.5893,19993.0
2023-12-14 14:30:00,581.48,585.29,581.01,585.23,15093.0,573.7471,577.5065,573.2834,577.4473,15093.0
2023-12-14 15:00:00,585.28,585.44,582.45,582.45,16030.0,577.4966,577.6545,574.7042,574.7042,16030.0
2023-12-14 15:30:00,582.67,584.34,582.27,582.42,76167.0,574.9213,576.5691,574.5266,574.6746,76167.0
2023-12-15 09:30:00,586.62,588.35,582.55,586.46,249757.0,578.8188,580.5258,574.8029,578.6609,249757.0
2023-12-15 10:00:00,586.95,588.35,585.25,585.88,16968.0,579.1444,580.5258,577.467,578.0886,16968.0
2023-12-15 10:30:00,586.17,588.42,585.69,587.6,12309.0,578.3748,580.5948,577.9011,579.7857,12309.0
2023-12-15 11:00:00,587.64,589.93,587.17,589.56,16282.0,579.8252,582.0848,579.3615,581.7197,16282.0
2023-12-15 11:30:00,589.59,590.15,588.08,588.37,13619.0,581.7493,582.3018,580.2594,580.5455,13619.0
2023-12-15 12:00:00,588.35,588.68,587.06,588.68,12800.0,580.5258,580.8514,579.2529,580.8514,12800.0
2023-12-15 12:30:00,588.41,588.41,585.47,585.65,9648.0,580.585,580.585,577.6841,577.8617,9648.0
2023-12-15 13:00:00,585.59,588.16,585.58,587.98,7883.0,577.8025,580.3383,577.7926,580.1607,7883.0
2023-12-15 13:30:00,588.17,588.31,582.37,583.17,18078.0,580.3482,580.4863,574.6253,575.4147,18078.0
2023-12-15 14:00:00,582.81,584.52,581.97,581.97,15096.0,575.0594,576.7467,574.2306,574.2306,15096.0
2023-12-15 14:30:00,582.23,584.85,581.91,583.39,9790.0,574.4872,577.0723,574.1714,575.6317,9790.0
2023-12-15 15:00:00,583.35,583.72,582.0,583.04,13455.0,575.5923,575.9573,574.2602,575.2864,13455.0
2023-12-15 15:30:00,583.19,586.25,583.19,585.13,50635.0,575.4344,578.4537,575.4344,577.3486,50635.0
2023-12-18 09:30:00,591.51,593.0,575.56,578.35,52416.0,583.6438,585.1139,567.9059,570.6588,52416.0
2023-12-18 10:00:00,578.75,581.6,578.39,579.85,30371.0,571.0534,573.8655,570.6982,572.1388,30371.0
2023-12-18 10:30:00,579.91,579.91,576.35,577.87,23817.0,572.198,572.198,568.6854,570.1851,23817.0
2023-12-18 11:00:00,577.89,578.77,576.37,577.65,26890.0,570.2049,571.0732,568.7051,569.9681,26890.0
2023-12-18 11:30:00,577.59,578.29,576.74,577.19,17849.0,569.9089,570.5996,569.0702,569.5142,17849.0
2023-12-18 12:00:00,577.42,578.53,577.0,577.72,22145.0,569.7411,570.8364,569.3267,570.0371,22145.0
2023-12-18 12:30:00,577.71,579.04,577.71,577.98,14248.0,570.0273,571.3396,570.0273,570.2937,14248.0
2023-12-18 13:00:00,578.09,578.58,577.44,578.37,13599.0,570.4022,570.8857,569.7609,570.6785,13599.0
2023-12-18 13:30:00,578.45,579.22,578.19,579.21,15635.0,570.7574,571.5172,570.5009,571.5073,15635.0
2023-12-18 14:00:00,579.07,579.83,578.87,578.89,17015.0,571.3692,572.1191,571.1718,571.1916,17015.0
2023-12-18 14:30:00,578.72,579.59,578.6,578.74,8979.0,571.0238,571.8823,570.9054,571.0436,8979.0
2023-12-18 15:00:00,578.52,579.23,578.19,578.62,19623.0,570.8265,571.5271,570.5009,570.9252,19623.0
2023-12-18 15:30:00,578.58,578.78,576.53,576.72,96064.0,570.8857,571.083,568.863,569.0504,96064.0
2023-12-19 09:30:00,579.86,583.01,578.64,580.78,39168.0,572.1487,575.2568,570.9449,573.0564,39168.0
2023-12-19 10:00:00,581.17,582.78,580.21,581.71,17444.0,573.4413,575.0298,572.494,573.9741,17444.0
2023-12-19 10:30:00,581.57,582.2,579.72,581.04,9985.0,573.8359,574.4576,572.0105,573.313,9985.0
2023-12-19 11:00:00,581.21,581.72,579.13,579.92,10765.0,573.4807,573.9839,571.4284,572.2079,10765.0
2023-12-19 11:30:00,579.59,579.87,578.5,578.5,7864.0,571.8823,572.1585,570.8068,570.8068,7864.0
2023-12-19 12:00:00,578.3,579.54,577.78,579.38,4558.0,570.6094,571.8329,570.0963,571.6751,4558.0
2023-12-19 12:30:00,579.34,580.82,579.34,580.4,9286.0,571.6356,573.0959,571.6356,572.6815,9286.0
2023-12-19 13:00:00,580.56,580.72,579.0,579.91,7765.0,572.8394,572.9972,571.3001,572.198,7765.0
2023-12-19 13:30:00,579.95,580.07,579.1,579.4,8694.0,572.2375,572.3559,571.3988,571.6948,8694.0
2023-12-19 14:00:00,579.15,579.39,578.53,579.0,9866.0,571.4481,571.6849,570.8364,571.3001,9866.0
2023-12-19 14:30:00,578.85,579.0,577.95,578.06,9759.0,571.1521,571.3001,570.2641,570.3726,9759.0
2023-12-19 15:00:00,578.06,578.61,577.62,578.17,26170.0,570.3726,570.9153,569.9385,570.4812,26170.0
2023-12-19 15:30:00,577.86,578.49,577.0,578.09,112043.0,570.1753,570.7969,569.3267,570.4022,112043.0
2023-12-20 09:30:00,572.05,573.53,569.7,572.71,46667.0,564.4425,565.9029,562.1238,565.0938,46667.0
2023-12-20 10:00:00,572.26,574.55,572.26,574.55,18623.0,564.6497,566.9093,564.6497,566.9093,18623.0
2023-12-20 10:30:00,574.57,575.82,574.54,575.38,24611.0,566.929,568.1624,566.8994,567.7283,24611.0
2023-12-20 11:00:00,575.35,576.01,574.84,575.37,13345.0,567.6987,568.3499,567.1954,567.7184,13345.0
2023-12-20 11:30:00,575.09,577.0,574.94,576.11,26499.0,567.4421,569.3267,567.2941,568.4485,26499.0
2023-12-20 12:00:00,576.57,577.67,576.48,577.07,9362.0,568.9024,569.9878,568.8136,569.3958,9362.0
2023-12-20 12:30:00,576.97,578.5,575.97,578.02,9937.0,569.2971,570.8068,568.3104,570.3331,9937.0
2023-12-20 13:00:00,577.78,578.05,576.5,576.59,6077.0,570.0963,570.3627,568.8334,568.9222,6077.0
2023-12-20 13:30:00,576.75,577.0,574.89,575.25,10779.0,569.08,569.3267,567.2448,567.6,10779.0
2023-12-20 14:00:00,574.91,574.91,572.81,572.81,9245.0,567.2645,567.2645,565.1924,565.1924,9245.0
2023-12-20 14:30:00,572.75,572.82,566.58,567.0,33897.0,565.1332,565.2023,559.0453,559.4597,33897.0
2023-12-20 15:00:00,566.98,567.88,564.57,564.96,45396.0,559.44,560.328,557.062,557.4468,45396.0
2023-12-20 15:30:00,565.12,565.78,562.69,563.18,117151.0,557.6047,558.2559,555.207,555.6905,117151.0
2023-12-21 09:30:00,575.5,578.49,572.52,575.19,23606.0,567.8467,570.7969,564.9063,567.5408,23606.0
2023-12-21 10:00:00,575.5,576.53,573.44,575.04,17626.0,567.8467,568.863,565.8141,567.3928,17626.0
2023-12-21 10:30:00,574.29,576.1,573.0,573.82,10979.0,566.6528,568.4387,565.3799,566.189,10979.0
2023-12-21 11:00:00,573.83,575.73,573.61,575.73,16193.0,566.1989,568.0736,565.9818,568.0736,16193.0
2023-12-21 11:30:00,575.73,578.89,575.67,576.26,18704.0,568.0736,571.1916,568.0144,568.5966,18704.0
2023-12-21 12:00:00,575.76,576.16,573.69,574.16,15567.0,568.1032,568.4979,566.0607,566.5245,15567.0
2023-12-21 12:30:00,574.62,576.02,574.46,574.75,4510.0,566.9784,568.3597,566.8205,567.1066,4510.0
2023-12-21 13:00:00,575.86,576.99,574.15,576.92,15044.0,568.2019,569.3168,566.5146,569.2478,15044.0
2023-12-21 13:30:00,577.46,577.64,576.31,576.98,5908.0,569.7806,569.9582,568.6459,569.307,5908.0
2023-12-21 14:00:00,576.97,577.43,575.99,576.92,5441.0,569.2971,569.751,568.3301,569.2478,5441.0
2023-12-21 14:30:00,577.06,577.8,576.46,576.71,7374.0,569.3859,570.1161,568.7939,569.0406,7374.0
2023-12-21 15:00:00,576.98,581.13,576.97,580.96,17692.0,569.307,573.4018,569.2971,573.2341,17692.0
2023-12-21 15:30:00,580.91,582.15,580.18,580.3,49925.0,573.1847,574.4082,572.4644,572.5828,49925.0
2023-12-22 09:30:00,579.7,585.0,578.46,581.81,29181.0,571.9908,577.2203,570.7673,574.0727,29181.0
2023-12-22 10:00:00,581.52,583.76,581.34,583.5,9283.0,573.7866,575.9968,573.609,575.7403,9283.0
2023-12-22 10:30:00,583.5,584.08,582.08,582.08,11674.0,575.7403,576.3126,574.3392,574.3392,11674.0
2023-12-22 11:00:00,581.71,583.71,581.03,583.48,7829.0,573.9741,575.9475,573.3031,575.7205,7829.0
2023-12-22 11:30:00,583.4,583.48,581.79,582.38,6356.0,575.6416,575.7205,574.053,574.6352,6356.0
2023-12-22 12:00:00,582.41,582.95,581.31,582.07,3427.0,574.6648,575.1976,573.5794,574.3293,3427.0
2023-12-22 12:30:00,581.92,583.52,581.62,583.25,12543.0,574.1813,575.76,573.8853,575.4936,12543.0
2023-12-22 13:00:00,583.14,584.38,582.76,584.38,9230.0,575.3851,576.6086,575.0101,576.6086,9230.0
2023-12-22 13:30:00,584.19,584.76,583.26,583.86,12238.0,576.4211,576.9835,575.5035,576.0955,12238.0
2023-12-22 14:00:00,583.66,583.66,579.28,579.47,12125.0,575.8981,575.8981,571.5764,571.7639,12125.0
2023-12-22 14:30:00,578.94,582.41,578.63,582.34,13878.0,571.2409,574.6648,570.935,574.5957,13878.0
2023-12-22 15:00:00,583.0,583.01,581.37,582.43,4152.0,575.2469,575.2568,573.6386,574.6845,4152.0
2023-12-22 15:30:00,582.15,583.02,581.25,582.74,20506.0,574.4082,575.2667,573.5202,574.9904,20506.0
2023-12-26 09:30:00,586.9,591.01,586.17,590.0,18643.0,579.0951,583.1504,578.3748,582.1538,18643.0
2023-12-26 10:00:00,590.0,590.28,587.96,587.96,12722.0,582.1538,582.4301,580.141,580.141,12722.0
2023-12-26 10:30:00,587.88,588.88,587.4,587.68,6627.0,580.062,581.0487,579.5884,579.8647,6627.0
2023-12-26 11:00:00,587.72,588.87,587.3,587.76,19169.0,579.9042,581.0389,579.4897,579.9436,19169.0
2023-12-26 11:30:00,587.96,589.56,587.88,589.12,10701.0,580.141,581.7197,580.062,581.2855,10701.0
2023-12-26 12:00:00,589.19,590.42,588.41,590.42,10980.0,581.3546,582.5682,580.585,582.5682,10980.0
2023-12-26 12:30:00,590.18,591.5,589.59,590.75,8602.0,582.3314,583.6339,581.7493,582.8939,8602.0
2023-12-26 13:00:00,590.68,591.64,590.68,591.26,5669.0,582.8248,583.772,582.8248,583.3971,5669.0
2023-12-26 13:30:00,591.5,591.5,590.62,590.84,7606.0,583.6339,583.6339,582.7656,582.9827,7606.0
2023-12-26 14:00:00,590.99,591.89,590.73,591.16,7452.0,583.1307,584.0187,582.8741,583.2984,7452.0
2023-12-26 14:30:00,591.16,592.41,590.94,592.34,8596.0,583.2984,584.5318,583.0813,584.4627,8596.0
2023-12-26 15:00:00,592.43,593.84,592.4,593.36,11817.0,584.5515,585.9428,584.5219,585.4691,11817.0
2023-12-26 15:30:00,593.61,593.91,590.79,591.56,33122.0,585.7158,586.0118,582.9333,583.6931,33122.0
2023-12-27 09:30:00,593.27,594.89,590.11,594.29,15927.0,585.3803,586.9788,582.2624,586.3868,15927.0
2023-12-27 10:00:00,593.85,594.88,590.35,591.25,7989.0,585.9526,586.9689,582.4992,583.3872,7989.0
2023-12-27 10:30:00,591.07,591.07,589.01,589.64,6127.0,583.2096,583.2096,581.177,581.7986,6127.0
2023-12-27 11:00:00,589.81,590.52,589.46,590.04,3968.0,581.9664,582.6669,581.621,582.1933,3968.0
2023-12-27 11:30:00,590.23,591.2,590.23,591.0,6254.0,582.3808,583.3379,582.3808,583.1405,6254.0
2023-12-27 12:00:00,591.12,591.84,590.85,591.22,8234.0,583.2589,583.9694,582.9925,583.3576,8234.0
2023-12-27 12:30:00,591.0,591.0,589.48,589.75,5563.0,583.1405,583.1405,581.6407,581.9072,5563.0
2023-12-27 13:00:00,589.7,591.36,589.54,590.42,4099.0,581.8578,583.4957,581.6999,582.5682,4099.0
2023-12-27 13:30:00,590.92,591.38,590.42,591.21,2101.0,583.0616,583.5155,582.5682,583.3477,2101.0
2023-12-27 14:00:00,590.59,590.7,588.44,590.7,6145.0,582.736,582.8445,580.6146,582.8445,6145.0
2023-12-27 14:30:00,590.53,590.68,589.42,589.7,5200.0,582.6768,582.8248,581.5815,581.8578,5200.0
2023-12-27 15:00:00,589.79,591.0,589.51,590.06,6002.0,581.9466,583.1405,581.6703,582.213,6002.0
2023-12-27 15:30:00,590.48,591.8,589.78,591.62,50022.0,582.6274,583.9299,581.9368,583.7523,50022.0
2023-12-28 09:30:00,597.1,597.43,590.0,592.27,26217.0,589.1594,589.485,582.1538,584.3936,26217.0
2023-12-28 10:00:00,592.55,592.55,591.32,592.0,4098.0,584.6699,584.6699,583.4563,584.1272,4098.0
2023-12-28 10:30:00,592.08,592.44,589.47,590.77,6186.0,584.2062,584.5614,581.6309,582.9136,6186.0
2023-12-28 11:00:00,589.72,591.18,589.51,589.6,11475.0,581.8776,583.3181,581.6703,581.7592,11475.0
2023-12-28 11:30:00,589.45,590.21,589.15,589.87,6518.0,581.6111,582.361,581.3151,582.0256,6518.0
2023-12-28 12:00:00,589.8,590.6,589.5,590.06,6007.0,581.9565,582.7459,581.6605,582.213,6007.0
2023-12-28 12:30:00,589.83,590.1,588.78,589.15,8773.0,581.9861,582.2525,580.9501,581.3151,8773.0
2023-12-28 13:00:00,588.75,589.16,587.51,588.98,6676.0,580.9205,581.325,579.6969,581.1474,6676.0
2023-12-28 13:30:00,588.98,589.69,588.08,588.08,3808.0,581.1474,581.848,580.2594,580.2594,3808.0
2023-12-28 14:00:00,588.14,588.89,588.14,588.35,3634.0,580.3186,581.0586,580.3186,580.5258,3634.0
2023-12-28 14:30:00,588.23,588.44,587.24,588.14,11046.0,580.4074,580.6146,579.4305,580.3186,11046.0
2023-12-28 15:00:00,587.71,587.96,586.72,587.5,11156.0,579.8943,580.141,578.9175,579.6871,11156.0
2023-12-28 15:30:00,587.16,588.36,585.98,586.04,46324.0,579.3516,580.5356,578.1873,578.2465,46324.0
2023-12-29 09:30:00,584.78,586.7,584.56,585.33,15655.0,577.0033,578.8977,576.7862,577.5459,15655.0
2023-12-29 10:00:00,584.89,585.37,584.04,584.38,5178.0,577.1118,577.5854,576.2731,576.6086,5178.0
2023-12-29 10:30:00,584.0,584.13,579.03,580.56,9247.0,576.2336,576.3619,571.3297,572.8394,9247.0
2023-12-29 11:00:00,580.93,580.93,577.02,577.67,8824.0,573.2044,573.2044,569.3464,569.9878,8824.0
2023-12-29 11:30:00,577.28,580.0,577.14,579.46,8187.0,569.603,572.2868,569.4649,571.754,8187.0
2023-12-29 12:00:00,580.2,580.78,579.08,579.25,6435.0,572.4842,573.0564,571.3791,571.5468,6435.0
2023-12-29 12:30:00,579.27,582.02,579.27,581.75,4626.0,571.5665,574.28,571.5665,574.0135,4626.0
2023-12-29 13:00:00,581.44,582.1,579.43,579.69,12217.0,573.7077,574.3589,571.7244,571.9809,12217.0
2023-12-29 13:30:00,579.63,582.08,579.62,580.52,5487.0,571.9217,574.3392,571.9119,572.7999,5487.0
2023-12-29 14:00:00,580.59,581.1,579.54,579.69,8121.0,572.869,573.3722,571.8329,571.9809,8121.0
2023-12-29 14:30:00,579.58,581.37,579.58,581.07,8253.0,571.8724,573.6386,571.8724,573.3426,8253.0
2023-12-29 15:00:00,580.86,582.56,580.46,581.77,8090.0,573.1354,574.8128,572.7407,574.0333,8090.0
2023-12-29 15:30:00,581.71,582.44,579.61,581.57,48056.0,573.9741,574.6944,571.902,573.8359,48056.0
2024-01-02 09:30:00,572.86,573.21,563.54,566.48,38465.0,565.2418,565.5871,556.0457,558.9466,38465.0
2024-01-02 10:00:00,567.06,567.76,564.96,565.75,10896.0,559.5189,560.2096,557.4468,558.2263,10896.0
2024-01-02 10:30:00,565.24,566.01,563.61,564.3,13861.0,557.7231,558.4829,556.1148,556.7956,13861.0
2024-01-02 11:00:00,564.78,567.08,564.56,565.7,14938.0,557.2692,559.5386,557.0521,558.177,14938.0
2024-01-02 11:30:00,565.93,566.3,564.79,565.63,21236.0,558.4039,558.769,557.2791,558.1079,21236.0
2024-01-02 12:00:00,565.65,566.0,563.83,563.97,13244.0,558.1277,558.473,556.3319,556.47,13244.0
2024-01-02 12:30:00,563.55,564.77,561.95,561.95,9003.0,556.0556,557.2594,554.4769,554.4769,9003.0
2024-01-02 13:00:00,561.39,562.78,560.89,562.0,11000.0,553.9243,555.2958,553.431,554.5262,11000.0
2024-01-02 13:30:00,562.39,563.58,560.54,561.39,11307.0,554.911,556.0852,553.0856,553.9243,11307.0
2024-01-02 14:00:00,561.4,562.05,560.0,561.22,7970.0,553.9342,554.5755,552.5528,553.7566,7970.0
2024-01-02 14:30:00,560.86,561.34,558.14,558.17,8043.0,553.4014,553.875,550.7175,550.7471,8043.0
2024-01-02 15:00:00,558.23,558.23,553.65,555.11,35745.0,550.8063,550.8063,546.2872,547.7278,35745.0
2024-01-02 15:30:00,555.63,560.62,554.77,560.59,86594.0,548.2409,553.1645,547.3923,553.1349,86594.0
2024-01-03 09:30:00,552.0,558.25,550.0,554.61,37614.0,544.6592,550.8261,542.6858,547.2345,37614.0
2024-01-03 10:00:00,554.63,555.72,551.69,553.99,11774.0,547.2542,548.3297,544.3533,546.6227,11774.0
2024-01-03 10:30:00,554.0,554.17,551.42,554.17,13910.0,546.6326,546.8003,544.0869,546.8003,13910.0
2024-01-03 11:00:00,554.17,554.77,552.83,552.83,11587.0,546.8003,547.3923,545.4781,545.4781,11587.0
2024-01-03 11:30:00,553.2,553.72,550.58,551.01,8494.0,545.8432,546.3563,543.2581,543.6823,8494.0
2024-01-03 12:00:00,551.0,551.63,550.13,551.03,5313.0,543.6725,544.2941,542.814,543.7021,5313.0
2024-01-03 12:30:00,552.14,553.44,551.32,552.93,5499.0,544.7973,546.08,543.9882,545.5768,5499.0
2024-01-03 13:00:00,553.5,553.69,552.57,552.77,6057.0,546.1392,546.3267,545.2216,545.4189,6057.0
2024-01-03 13:30:00,552.78,553.04,551.83,552.65,11610.0,545.4288,545.6853,544.4914,545.3005,11610.0
2024-01-03 14:00:00,552.36,553.48,550.0,552.75,13090.0,545.0144,546.1195,542.6858,545.3992,13090.0
2024-01-03 14:30:00,552.8,553.78,551.85,552.98,12523.0,545.4485,546.4155,544.5112,545.6261,12523.0
2024-01-03 15:00:00,553.56,553.71,551.56,552.63,11813.0,546.1984,546.3464,544.225,545.2808,11813.0
2024-01-03 15:30:00,552.7,554.17,550.6,552.6,55747.0,545.3499,546.8003,543.2778,545.2512,55747.0
2024-01-04 09:30:00,546.39,552.58,544.81,546.51,43885.0,539.1238,545.2315,537.5648,539.2422,43885.0
2024-01-04 10:00:00,546.45,554.31,545.86,551.07,20124.0,539.183,546.9385,538.6008,543.7415,20124.0
2024-01-04 10:30:00,551.41,552.3,550.66,551.31,16426.0,544.077,544.9552,543.337,543.9784,16426.0
2024-01-04 11:00:00,551.66,554.9,551.24,554.11,13151.0,544.3237,547.5206,543.9093,546.7411,13151.0
2024-01-04 11:30:00,553.46,553.57,550.82,550.83,11935.0,546.0998,546.2083,543.4949,543.5047,11935.0
2024-01-04 12:00:00,551.11,551.28,548.79,551.14,13874.0,543.781,543.9488,541.4919,543.8106,13874.0
2024-01-04 12:30:00,550.96,551.15,548.74,550.46,10222.0,543.633,543.8205,541.4425,543.1397,10222.0
2024-01-04 13:00:00,550.35,551.17,550.35,550.8,16299.0,543.0311,543.8402,543.0311,543.4751,16299.0
2024-01-04 13:30:00,551.03,551.54,548.84,549.54,7570.0,543.7021,544.2053,541.5412,542.2319,7570.0
2024-01-04 14:00:00,549.3,549.35,547.95,548.04,4550.0,541.9951,542.0444,540.663,540.7518,4550.0
2024-01-04 14:30:00,547.9,548.81,547.32,548.72,5748.0,540.6137,541.5116,540.0414,541.4228,5748.0
2024-01-04 15:00:00,548.8,550.24,548.33,549.27,11647.0,541.5017,542.9226,541.038,541.9655,11647.0
2024-01-04 15:30:00,549.04,549.54,545.78,546.3,63695.0,541.7385,542.2319,538.5219,539.035,63695.0
2024-01-05 09:30:00,548.11,551.35,545.0,545.27,25212.0,540.8209,544.0178,537.7523,538.0187,25212.0
2024-01-05 10:00:00,545.32,550.22,545.03,548.71,27470.0,538.068,542.9028,537.7819,541.4129,27470.0
2024-01-05 10:30:00,548.89,550.3,547.62,548.56,12929.0,541.5905,542.9818,540.3374,541.2649,12929.0
2024-01-05 11:00:00,549.07,550.13,547.97,548.04,5030.0,541.7681,542.814,540.6828,540.7518,5030.0
2024-01-05 11:30:00,548.54,548.54,547.11,547.53,12614.0,541.2452,541.2452,539.8342,540.2486,12614.0
2024-01-05 12:00:00,547.41,548.41,544.77,544.77,8057.0,540.1302,541.1169,537.5253,537.5253,8057.0
2024-01-05 12:30:00,545.13,545.28,544.0,544.0,5400.0,537.8805,538.0285,536.7656,536.7656,5400.0
2024-01-05 13:00:00,544.0,545.08,543.17,545.08,7656.0,536.7656,537.8312,535.9466,537.8312,7656.0
2024-01-05 13:30:00,545.08,545.98,544.59,544.64,29278.0,537.8312,538.7192,537.3477,537.3971,29278.0
2024-01-05 14:00:00,544.82,545.5,544.17,544.6,18474.0,537.5747,538.2456,536.9333,537.3576,18474.0
2024-01-05 14:30:00,544.39,545.11,542.84,543.28,10999.0,537.1504,537.8608,535.621,536.0551,10999.0
2024-01-05 15:00:00,543.13,543.88,542.41,542.81,11386.0,535.9071,536.6472,535.1967,535.5914,11386.0
2024-01-05 15:30:00,542.46,544.5,542.46,544.3,116626.0,535.246,537.2589,535.246,537.0616,116626.0
2024-01-08 09:30:00,549.06,558.59,548.84,557.53,62979.0,541.7583,551.1615,541.5412,550.1156,62979.0
2024-01-08 10:00:00,558.1,561.06,556.11,560.62,46062.0,550.6781,553.5987,548.7145,553.1645,46062.0
2024-01-08 10:30:00,560.81,562.95,559.81,561.59,35396.0,553.352,555.4636,552.3653,554.1216,35396.0
2024-01-08 11:00:00,561.65,561.82,558.67,559.06,17845.0,554.1808,554.3486,551.2405,551.6253,17845.0
2024-01-08 11:30:00,558.74,559.34,557.52,559.34,18144.0,551.3095,551.9016,550.1058,551.9016,18144.0
2024-01-08 12:00:00,560.22,561.36,559.39,561.28,9539.0,552.7699,553.8947,551.9509,553.8158,9539.0
2024-01-08 12:30:00,561.13,563.08,561.12,563.08,12455.0,553.6678,555.5918,553.6579,555.5918,12455.0
2024-01-08 13:00:00,562.77,563.84,562.13,563.18,17166.0,555.286,556.3417,554.6545,555.6905,17166.0
2024-01-08 13:30:00,563.24,564.97,562.87,564.9,24126.0,555.7497,557.4567,555.3846,557.3876,24126.0
2024-01-08 14:00:00,564.86,565.89,563.28,563.43,20552.0,557.3482,558.3645,555.7892,555.9372,20552.0
2024-01-08 14:30:00,563.64,563.7,562.36,562.43,13719.0,556.1444,556.2036,554.8814,554.9505,13719.0
2024-01-08 15:00:00,562.15,562.15,559.26,559.27,40395.0,554.6742,554.6742,551.8226,551.8325,40395.0
2024-01-08 15:30:00,559.26,562.97,558.68,562.36,91081.0,551.8226,555.4833,551.2503,554.8814,91081.0
2024-01-09 09:30:00,555.0,559.61,551.1,555.57,39318.0,547.6193,552.168,543.7711,548.1817,39318.0
2024-01-09 10:00:00,555.33,556.7,553.66,555.23,11279.0,547.9449,549.2967,546.2971,547.8462,11279.0
2024-01-09 10:30:00,555.78,556.09,554.15,554.24,12103.0,548.3889,548.6948,546.7806,546.8694,12103.0
2024-01-09 11:00:00,554.56,556.7,553.84,556.48,8874.0,547.1851,549.2967,546.4747,549.0796,8874.0
2024-01-09 11:30:00,557.0,560.29,556.75,560.27,3330.0,549.5927,552.8389,549.346,552.8192,3330.0
2024-01-09 12:00:00,560.53,560.74,559.27,560.74,16059.0,553.0757,553.2829,551.8325,553.2829,16059.0
2024-01-09 12:30:00,560.64,561.4,559.86,561.39,10857.0,553.1843,553.9342,552.4147,553.9243,10857.0
2024-01-09 13:00:00,561.4,561.67,559.27,559.65,16335.0,553.9342,554.2006,551.8325,552.2074,16335.0
2024-01-09 13:30:00,559.02,559.69,557.03,558.54,7726.0,551.5858,552.2469,549.6223,551.1122,7726.0
2024-01-09 14:00:00,558.85,559.38,557.68,557.68,6073.0,551.4181,551.941,550.2636,550.2636,6073.0
2024-01-09 14:30:00,557.89,558.46,556.83,558.1,4071.0,550.4708,551.0333,549.4249,550.6781,4071.0
2024-01-09 15:00:00,558.83,559.17,557.04,557.36,15223.0,551.3983,551.7338,549.6322,549.9479,15223.0
2024-01-09 15:30:00,557.37,557.4,553.97,556.46,97458.0,549.9578,549.9874,546.603,549.0599,97458.0
2024-01-10 09:30:00,558.95,558.95,550.02,551.5,20064.0,551.5168,551.5168,542.7055,544.1658,20064.0
2024-01-10 10:00:00,550.97,553.99,549.87,553.99,14236.0,543.6429,546.6227,542.5575,546.6227,14236.0
2024-01-10 10:30:00,554.37,556.21,553.96,554.87,12253.0,546.9977,548.8132,546.5931,547.491,12253.0
2024-01-10 11:00:00,554.55,555.27,552.48,553.01,9072.0,547.1753,547.8857,545.1328,545.6557,9072.0
2024-01-10 11:30:00,553.01,553.99,552.82,553.65,9246.0,545.6557,546.6227,545.4683,546.2872,9246.0
2024-01-10 12:00:00,553.48,554.45,553.46,553.77,15483.0,546.1195,547.0766,546.0998,546.4056,15483.0
2024-01-10 12:30:00,553.77,553.93,552.68,553.12,16114.0,546.4056,546.5635,545.3301,545.7643,16114.0
2024-01-10 13:00:00,552.87,553.93,551.47,551.71,21963.0,545.5176,546.5635,544.1362,544.373,21963.0
2024-01-10 13:30:00,551.92,553.82,551.71,553.52,22804.0,544.5802,546.455,544.373,546.159,22804.0
2024-01-10 14:00:00,553.82,555.97,553.6,554.97,14637.0,546.455,548.5764,546.2379,547.5897,14637.0
2024-01-10 14:30:00,555.0,556.59,554.49,556.5,19371.0,547.6193,549.1881,547.1161,549.0993,19371.0
2024-01-10 15:00:00,556.4,556.75,553.88,554.84,36336.0,549.0007,549.346,546.5142,547.4614,36336.0
2024-01-10 15:30:00,554.29,556.65,553.41,556.46,52368.0,546.9187,549.2473,546.0504,549.0599,52368.0
2024-01-11 09:30:00,557.0,565.41,557.0,562.67,30087.0,549.5927,557.8908,549.5927,555.1873,30087.0
2024-01-11 10:00:00,562.79,562.8,554.32,556.94,11532.0,555.3057,555.3156,546.9483,549.5335,11532.0
2024-01-11 10:30:00,557.31,559.3,554.7,554.89,9484.0,549.8986,551.8621,547.3233,547.5107,9484.0
2024-01-11 11:00:00,554.96,555.04,551.14,553.04,12054.0,547.5798,547.6588,543.8106,545.6853,12054.0
2024-01-11 11:30:00,552.74,552.81,549.63,551.6,9120.0,545.3893,545.4584,542.3207,544.2645,9120.0
2024-01-11 12:00:00,551.47,553.13,551.2,551.2,18812.0,544.1362,545.7742,543.8698,543.8698,18812.0
2024-01-11 12:30:00,551.18,555.51,550.95,555.29,11959.0,543.8501,548.1225,543.6231,547.9054,11959.0
2024-01-11 13:00:00,555.17,558.65,554.88,557.75,6718.0,547.787,551.2207,547.5009,550.3327,6718.0
2024-01-11 13:30:00,557.95,559.67,557.12,559.67,9419.0,550.5301,552.2272,549.7111,552.2272,9419.0
2024-01-11 14:00:00,559.52,560.2,558.7,560.06,16711.0,552.0792,552.7501,551.2701,552.612,16711.0
2024-01-11 14:30:00,560.36,561.74,559.9,561.27,9355.0,552.908,554.2696,552.4541,553.8059,9355.0
2024-01-11 15:00:00,561.23,561.45,559.16,560.82,16474.0,553.7664,553.9835,551.724,553.3619,16474.0
2024-01-11 15:30:00,561.05,562.94,560.67,562.44,37660.0,553.5888,555.4537,553.2139,554.9603,37660.0
2024-01-12 09:30:00,563.98,564.43,559.26,561.33,10927.0,556.4799,556.9239,551.8226,553.8651,10927.0
2024-01-12 10:00:00,561.41,562.13,559.95,561.0,7528.0,553.944,554.6545,552.5035,553.5395,7528.0
2024-01-12 10:30:00,561.7,561.7,557.34,558.16,3652.0,554.2302,554.2302,549.9282,550.7373,3652.0
2024-01-12 11:00:00,557.64,560.56,557.44,560.06,1900.0,550.2242,553.1053,550.0268,552.612,1900.0
2024-01-12 11:30:00,559.75,560.08,557.73,557.95,2909.0,552.3061,552.6317,550.313,550.5301,2909.0
2024-01-12 12:00:00,557.19,558.7,557.19,557.55,3939.0,549.7802,551.2701,549.7802,550.1354,3939.0
2024-01-12 12:30:00,557.87,558.72,557.32,558.7,4450.0,550.4511,551.2898,549.9084,551.2701,4450.0
2024-01-12 13:00:00,558.8,559.42,558.71,559.25,2100.0,551.3687,551.9805,551.2799,551.8128,2100.0
2024-01-12 13:30:00,559.19,560.61,558.84,560.61,5661.0,551.7536,553.1547,551.4082,553.1547,5661.0
2024-01-12 14:00:00,560.41,561.41,559.99,560.25,7828.0,552.9573,553.944,552.5429,552.7995,7828.0
2024-01-12 14:30:00,560.31,560.32,559.24,559.91,5107.0,552.8587,552.8685,551.8029,552.464,5107.0
2024-01-12 15:00:00,559.9,560.71,559.18,560.06,18111.0,552.4541,553.2533,551.7437,552.612,18111.0
2024-01-12 15:30:00,560.2,561.17,559.38,560.63,53192.0,552.7501,553.7072,551.941,553.1744,53192.0
2024-01-16 09:30:00,559.12,563.27,557.75,560.2,68064.0,551.6845,555.7793,550.3327,552.7501,68064.0
2024-01-16 10:00:00,560.2,564.57,558.71,563.85,43816.0,552.7501,557.062,551.2799,556.3516,43816.0
2024-01-16 10:30:00,563.75,569.6,563.59,568.04,29403.0,556.2529,562.0251,556.095,560.4859,29403.0
2024-01-16 11:00:00,568.04,568.14,563.82,566.15,14181.0,560.4859,560.5845,556.322,558.621,14181.0
2024-01-16 11:30:00,566.48,566.75,564.69,564.69,14752.0,558.9466,559.213,557.1804,557.1804,14752.0
2024-01-16 12:00:00,564.63,565.02,562.96,564.02,6464.0,557.1212,557.506,555.4734,556.5193,6464.0
2024-01-16 12:30:00,564.18,564.18,563.08,563.38,7120.0,556.6772,556.6772,555.5918,555.8878,7120.0
2024-01-16 13:00:00,563.53,566.66,563.53,565.55,10273.0,556.0358,559.1242,556.0358,558.029,10273.0
2024-01-16 13:30:00,565.7,566.65,563.7,564.02,8237.0,558.177,559.1144,556.2036,556.5193,8237.0
2024-01-16 14:00:00,564.32,564.46,562.18,563.38,7117.0,556.8153,556.9535,554.7038,555.8878,7117.0
2024-01-16 14:30:00,563.38,565.9,562.92,565.87,35216.0,555.8878,558.3743,555.434,558.3447,35216.0
2024-01-16 15:00:00,566.23,567.4,565.67,566.62,16612.0,558.6999,559.8544,558.1474,559.0848,16612.0
2024-01-16 15:30:00,566.65,567.09,565.05,566.81,46468.0,559.1144,559.5485,557.5356,559.2722,46468.0
2024-01-17 09:30:00,564.0,564.0,552.85,554.39,35816.0,556.4996,556.4996,545.4979,547.0174,35816.0
2024-01-17 10:00:00,553.59,558.66,553.15,557.45,15675.0,546.228,551.2306,545.7939,550.0367,15675.0
2024-01-17 10:30:00,558.05,559.55,556.56,557.44,15523.0,550.6287,552.1088,549.1585,550.0268,15523.0
2024-01-17 11:00:00,557.81,560.28,557.0,558.5,10048.0,550.3919,552.8291,549.5927,551.0727,10048.0
2024-01-17 11:30:00,558.93,559.2,556.46,556.47,7139.0,551.497,551.7634,549.0599,549.0697,7139.0
2024-01-17 12:00:00,556.68,556.99,555.16,555.73,9772.0,549.2769,549.5828,547.7772,548.3396,9772.0
2024-01-17 12:30:00,555.49,557.1,555.05,556.87,6656.0,548.1028,549.6914,547.6686,549.4644,6656.0
2024-01-17 13:00:00,556.94,557.0,555.0,555.58,7271.0,549.5335,549.5927,547.6193,548.1916,7271.0
2024-01-17 13:30:00,555.98,556.12,554.97,555.74,5533.0,548.5862,548.7244,547.5897,548.3494,5533.0
2024-01-17 14:00:00,556.01,558.75,555.59,558.49,8661.0,548.6159,551.3194,548.2014,551.0629,8661.0
2024-01-17 14:30:00,558.76,561.19,558.76,560.1,11518.0,551.3293,553.727,551.3293,552.6515,11518.0
2024-01-17 15:00:00,560.1,560.74,559.14,559.83,16573.0,552.6515,553.2829,551.7042,552.385,16573.0
2024-01-17 15:30:00,559.82,563.94,559.54,562.35,80876.0,552.3752,556.4404,552.0989,554.8715,80876.0
2024-01-18 09:30:00,579.3,587.06,577.0,580.77,79639.0,571.5961,579.2529,569.3267,573.0466,79639.0
2024-01-18 10:00:00,580.25,583.8,577.81,583.49,17461.0,572.5335,576.0363,570.1259,575.7304,17461.0
2024-01-18 10:30:00,583.47,586.73,582.49,585.98,28609.0,575.7107,578.9273,574.7437,578.1873,28609.0
2024-01-18 11:00:00,586.13,589.97,585.8,589.5,46777.0,578.3353,582.1242,578.0097,581.6605,46777.0
2024-01-18 11:30:00,589.59,591.99,588.52,589.38,29159.0,581.7493,584.1174,580.6935,581.5421,29159.0
2024-01-18 12:00:00,589.82,589.82,584.01,586.37,24399.0,581.9762,581.9762,576.2435,578.5721,24399.0
2024-01-18 12:30:00,586.34,586.59,583.24,583.4,15332.0,578.5425,578.7892,575.4837,575.6416,15332.0
2024-01-18 13:00:00,583.23,583.27,580.66,581.58,34288.0,575.4739,575.5133,572.938,573.8458,34288.0
2024-01-18 13:30:00,581.69,585.36,581.69,584.74,10844.0,573.9543,577.5755,573.9543,576.9638,10844.0
2024-01-18 14:00:00,584.74,589.18,584.68,588.93,20610.0,576.9638,581.3447,576.9046,581.0981,20610.0
2024-01-18 14:30:00,588.83,591.84,588.45,590.99,18463.0,580.9994,583.9694,580.6244,583.1307,18463.0
2024-01-18 15:00:00,590.8,591.62,589.0,589.75,39387.0,582.9432,583.7523,581.1671,581.9072,39387.0
2024-01-18 15:30:00,589.82,591.26,589.18,590.0,123650.0,581.9762,583.3971,581.3447,582.1538,123650.0
2024-01-19 09:30:00,595.41,600.53,593.03,600.17,89891.0,587.4919,592.5438,585.1435,592.1886,89891.0
2024-01-19 10:00:00,600.63,601.98,598.55,601.92,20276.0,592.6425,593.9745,590.5901,593.9153,20276.0
2024-01-19 10:30:00,601.52,603.43,600.17,601.32,18875.0,593.5206,595.4052,592.1886,593.3233,18875.0
2024-01-19 11:00:00,601.29,603.0,599.91,603.0,15231.0,593.2937,594.9809,591.932,594.9809,15231.0
2024-01-19 11:30:00,603.0,604.46,602.11,604.46,17063.0,594.9809,596.4215,594.1028,596.4215,17063.0
2024-01-19 12:00:00,604.48,606.9,603.44,606.71,15187.0,596.4413,598.8291,595.4151,598.6416,15187.0
2024-01-19 12:30:00,606.43,609.68,606.43,609.29,12054.0,598.3653,601.5721,598.3653,601.1873,12054.0
2024-01-19 13:00:00,609.32,611.38,609.02,610.59,21247.0,601.2169,603.2495,600.9209,602.47,21247.0
2024-01-19 13:30:00,610.85,614.1,610.75,614.06,19752.0,602.7266,605.9333,602.6279,605.8939,19752.0
2024-01-19 14:00:00,614.39,615.76,613.31,614.22,22389.0,606.2195,607.5713,605.1538,606.0517,22389.0
2024-01-19 14:30:00,614.2,615.93,612.69,615.93,16021.0,606.032,607.739,604.5421,607.739,16021.0
2024-01-19 15:00:00,615.72,616.98,614.23,615.11,41215.0,607.5318,608.775,606.0616,606.9299,41215.0
2024-01-19 15:30:00,615.16,615.86,611.74,612.91,155503.0,606.9792,607.6699,603.6047,604.7592,155503.0
2024-01-22 09:30:00,618.23,628.29,617.6,622.59,61630.0,610.0084,619.9346,609.3868,614.3104,61630.0
2024-01-22 10:00:00,622.84,625.95,620.97,622.29,28438.0,614.5571,617.6257,612.712,614.0144,28438.0
2024-01-22 10:30:00,622.89,623.01,618.5,619.46,31698.0,614.6064,614.7248,610.2748,611.2221,31698.0
2024-01-22 11:00:00,619.24,622.17,618.95,621.55,35135.0,611.005,613.896,610.7188,613.2843,35135.0
2024-01-22 11:30:00,621.23,625.7,621.01,625.67,12686.0,612.9685,617.3791,612.7514,617.3495,12686.0
2024-01-22 12:00:00,625.42,625.42,621.85,624.21,15538.0,617.1028,617.1028,613.5803,615.9089,15538.0
2024-01-22 12:30:00,624.57,625.55,623.46,624.67,15682.0,616.2641,617.2311,615.1689,616.3628,15682.0
2024-01-22 13:00:00,624.67,624.94,622.26,622.26,12503.0,616.3628,616.6292,613.9848,613.9848,12503.0
2024-01-22 13:30:00,622.3,623.56,622.29,622.87,6760.0,614.0243,615.2675,614.0144,614.5867,6760.0
2024-01-22 14:00:00,623.16,623.6,621.26,622.27,8393.0,614.8729,615.307,612.9981,613.9947,8393.0
2024-01-22 14:30:00,622.1,623.48,622.1,623.48,7151.0,613.8269,615.1886,613.8269,615.1886,7151.0
2024-01-22 15:00:00,623.45,623.83,622.13,623.83,16382.0,615.159,615.5339,613.8565,615.5339,16382.0
2024-01-22 15:30:00,623.68,624.62,622.42,623.22,53837.0,615.3859,616.3134,614.1427,614.9321,53837.0
2024-01-23 09:30:00,618.79,620.0,610.37,616.96,48917.0,610.561,611.7549,602.2529,608.7553,48917.0
2024-01-23 10:00:00,617.1,619.2,615.17,617.45,25953.0,608.8934,610.9655,606.9891,609.2388,25953.0
2024-01-23 10:30:00,617.87,619.16,617.28,618.86,16083.0,609.6532,610.926,609.071,610.63,16083.0
2024-01-23 11:00:00,618.28,620.24,617.5,618.85,8806.0,610.0577,611.9917,609.2881,610.6202,8806.0
2024-01-23 11:30:00,618.63,621.42,618.07,621.36,10707.0,610.4031,613.156,609.8505,613.0968,10707.0
2024-01-23 12:00:00,621.47,621.47,619.55,620.46,9191.0,613.2053,613.2053,611.3109,612.2088,9191.0
2024-01-23 12:30:00,620.23,622.51,619.7,622.3,7345.0,611.9818,614.2315,611.4589,614.0243,7345.0
2024-01-23 13:00:00,622.39,622.97,621.54,621.74,11331.0,614.1131,614.6854,613.2744,613.4717,11331.0
2024-01-23 13:30:00,621.32,622.05,620.17,620.68,11698.0,613.0573,613.7776,611.9226,612.4258,11698.0
2024-01-23 14:00:00,620.89,621.01,618.93,619.35,16175.0,612.633,612.7514,610.6991,611.1135,16175.0
2024-01-23 14:30:00,619.22,620.55,619.01,620.35,25804.0,610.9852,612.2976,610.778,612.1002,25804.0
2024-01-23 15:00:00,620.47,622.4,620.43,621.73,20041.0,612.2186,614.123,612.1792,613.4619,20041.0
2024-01-23 15:30:00,621.7,621.96,618.03,618.95,168330.0,613.4323,613.6888,609.8111,610.7188,168330.0
2024-01-24 09:30:00,635.76,637.33,627.3,634.9,49779.0,627.3053,628.8544,618.9578,626.4567,49779.0
2024-01-24 10:00:00,634.91,643.9,633.41,642.33,26075.0,626.4666,635.337,624.9865,633.7879,26075.0
2024-01-24 10:30:00,642.21,644.79,641.28,643.14,21632.0,633.6695,636.2152,632.7519,634.5871,21632.0
2024-01-24 11:00:00,643.26,644.74,642.2,642.47,32500.0,634.7055,636.1659,633.6596,633.9261,32500.0
2024-01-24 11:30:00,641.69,646.13,641.05,645.02,18856.0,633.1564,637.5374,632.5249,636.4421,18856.0
2024-01-24 12:00:00,645.23,645.68,642.1,643.34,9600.0,636.6494,637.0934,633.561,634.7845,9600.0
2024-01-24 12:30:00,643.45,645.91,643.45,644.45,18342.0,634.893,637.3203,634.893,635.8797,18342.0
2024-01-24 13:00:00,644.1,644.2,640.0,641.93,21038.0,635.5344,635.633,631.4889,633.3932,21038.0
2024-01-24 13:30:00,641.75,643.05,640.69,642.55,40008.0,633.2156,634.4983,632.1697,634.005,40008.0
2024-01-24 14:00:00,642.5,643.14,637.01,637.81,26164.0,633.9557,634.5871,628.5387,629.328,26164.0
2024-01-24 14:30:00,637.71,639.59,636.85,638.55,11121.0,629.2294,631.0844,628.3808,630.0582,11121.0
2024-01-24 15:00:00,638.57,639.43,635.02,635.25,27797.0,630.0779,630.9265,626.5751,626.8021,27797.0
2024-01-24 15:30:00,634.98,640.32,634.79,638.84,67431.0,626.5357,631.8046,626.3482,630.3443,67431.0
2024-01-25 09:30:00,651.5,658.79,649.07,652.42,108192.0,642.836,650.029,640.4383,643.7437,108192.0
2024-01-25 10:00:00,651.7,656.76,648.79,656.69,69885.0,643.0333,648.026,640.162,647.9569,69885.0
2024-01-25 10:30:00,656.8,656.89,651.42,652.91,45377.0,648.0655,648.1543,642.757,644.2272,45377.0
2024-01-25 11:00:00,653.07,655.2,652.34,653.39,34175.0,644.3851,646.4868,643.6648,644.7008,34175.0
2024-01-25 11:30:00,653.33,654.4,652.52,653.82,32437.0,644.6416,645.6974,643.8424,645.1251,32437.0
2024-01-25 12:00:00,653.88,654.74,652.28,653.47,55554.0,645.1843,646.0329,643.6056,644.7798,55554.0
2024-01-25 12:30:00,653.62,653.87,650.0,650.63,50971.0,644.9278,645.1745,641.3559,641.9775,50971.0
2024-01-25 13:00:00,650.62,651.39,647.5,649.01,36529.0,641.9677,642.7274,638.8892,640.3791,36529.0
2024-01-25 13:30:00,648.69,648.69,641.12,641.62,19386.0,640.0633,640.0633,632.594,633.0874,19386.0
2024-01-25 14:00:00,640.93,642.19,639.15,641.21,17981.0,632.4065,633.6498,630.6502,632.6828,17981.0
2024-01-25 14:30:00,641.18,643.04,640.18,642.75,20368.0,632.6532,634.4885,631.6665,634.2023,20368.0
2024-01-25 15:00:00,642.49,642.87,641.38,642.0,26188.0,633.9458,634.3207,632.8505,633.4623,26188.0
2024-01-25 15:30:00,642.21,644.07,641.7,641.73,91642.0,633.6695,635.5048,633.1663,633.1959,91642.0
2024-01-26 09:30:00,624.0,625.92,606.76,609.0,227878.0,615.7017,617.5961,598.6909,600.9012,227878.0
2024-01-26 10:00:00,608.95,609.32,596.21,606.88,207632.0,600.8518,601.2169,588.2812,598.8094,207632.0
2024-01-26 10:30:00,607.31,612.0,604.26,611.58,65612.0,599.2336,603.8613,596.2242,603.4468,65612.0
2024-01-26 11:00:00,611.75,611.75,606.39,607.76,33333.0,603.6146,603.6146,598.3259,599.6776,33333.0
2024-01-26 11:30:00,607.25,608.43,603.03,607.69,27024.0,599.1744,600.3387,595.0106,599.6086,27024.0
2024-01-26 12:00:00,607.92,609.31,606.65,606.71,41172.0,599.8355,601.207,598.5824,598.6416,41172.0
2024-01-26 12:30:00,606.7,606.7,601.03,602.28,41520.0,598.6317,598.6317,593.0371,594.2705,41520.0
2024-01-26 13:00:00,602.24,604.9,601.43,604.45,22425.0,594.2311,596.8557,593.4318,596.4117,22425.0
2024-01-26 13:30:00,604.3,605.33,602.73,603.57,23725.0,596.2637,597.28,594.7145,595.5434,23725.0
2024-01-26 14:00:00,604.0,606.05,603.29,603.98,38907.0,595.9677,597.9904,595.2671,595.9479,38907.0
2024-01-26 14:30:00,603.93,605.92,603.39,605.04,39333.0,595.8986,597.8621,595.3658,596.9938,39333.0
2024-01-26 15:00:00,604.81,604.98,603.1,603.17,40917.0,596.7669,596.9346,595.0796,595.1487,40917.0
2024-01-26 15:30:00,603.1,603.1,597.55,599.43,134012.0,595.0796,595.0796,589.6034,591.4584,134012.0
2024-01-29 09:30:00,596.49,602.2,595.96,598.32,56475.0,588.5575,594.1916,588.0346,590.3632,56475.0
2024-01-29 10:00:00,598.33,598.64,595.25,597.33,46684.0,590.3731,590.6789,587.334,589.3864,46684.0
2024-01-29 10:30:00,597.36,598.05,595.66,596.05,24574.0,589.416,590.0968,587.7386,588.1234,24574.0
2024-01-29 11:00:00,596.05,596.38,594.56,595.39,23420.0,588.1234,588.449,586.6532,587.4722,23420.0
2024-01-29 11:30:00,595.94,596.52,595.14,596.14,12011.0,588.0148,588.5871,587.2255,588.2122,12011.0
2024-01-29 12:00:00,596.2,599.04,595.8,598.06,31945.0,588.2714,591.0736,587.8767,590.1066,31945.0
2024-01-29 12:30:00,598.49,598.49,596.61,597.25,15566.0,590.5309,590.5309,588.6759,589.3074,15566.0
2024-01-29 13:00:00,597.24,597.26,595.99,596.67,9480.0,589.2975,589.3173,588.0642,588.7351,9480.0
2024-01-29 13:30:00,596.87,597.59,596.53,596.61,11337.0,588.9325,589.6429,588.597,588.6759,11337.0
2024-01-29 14:00:00,596.61,597.92,596.5,597.59,15398.0,588.6759,589.9685,588.5674,589.6429,15398.0
2024-01-29 14:30:00,597.61,598.44,597.38,597.89,14252.0,589.6626,590.4816,589.4357,589.9389,14252.0
2024-01-29 15:00:00,597.92,600.87,597.71,600.43,46191.0,589.9685,592.8793,589.7613,592.4451,46191.0
2024-01-29 15:30:00,600.47,600.68,597.2,599.95,93340.0,592.4846,592.6918,589.2581,591.9715,93340.0
2024-01-30 09:30:00,595.89,602.01,595.02,598.0,44299.0,587.9655,594.0041,587.1071,590.0474,44299.0
2024-01-30 10:00:00,598.67,598.67,595.62,596.46,17370.0,590.7085,590.7085,587.6991,588.5279,17370.0
2024-01-30 10:30:00,596.55,597.99,596.07,597.75,18426.0,588.6167,590.0376,588.1431,589.8008,18426.0
2024-01-30 11:00:00,598.2,600.33,597.16,599.56,28631.0,590.2448,592.3465,589.2186,591.5867,28631.0
2024-01-30 11:30:00,599.43,600.45,596.16,596.88,36338.0,591.4584,592.4649,588.2319,588.9423,36338.0
2024-01-30 12:00:00,596.91,599.03,596.91,597.88,22462.0,588.9719,591.0637,588.9719,589.929,22462.0
2024-01-30 12:30:00,597.71,597.76,596.24,597.44,20617.0,589.7613,589.8106,588.3108,589.4949,20617.0
2024-01-30 13:00:00,597.44,598.89,596.23,598.79,12825.0,589.4949,590.9256,588.301,590.8269,12825.0
2024-01-30 13:30:00,598.91,599.49,596.95,597.24,17356.0,590.9453,591.5176,589.0114,589.2975,17356.0
2024-01-30 14:00:00,597.4,597.4,595.32,596.18,19952.0,589.4554,589.4554,587.4031,588.2516,19952.0
2024-01-30 14:30:00,596.43,597.2,596.04,596.18,17178.0,588.4983,589.2581,588.1135,588.2516,17178.0
2024-01-30 15:00:00,596.36,597.02,594.86,595.8,29542.0,588.4293,589.0805,586.9492,587.8767,29542.0
2024-01-30 15:30:00,595.75,595.75,594.51,595.21,117684.0,587.8274,587.8274,586.6039,587.2945,117684.0
2024-01-31 09:30:00,587.74,589.15,584.4,588.44,43845.0,579.9239,581.3151,576.6283,580.6146,43845.0
2024-01-31 10:00:00,588.05,588.6,585.29,585.59,11021.0,580.2298,580.7724,577.5065,577.8025,11021.0
2024-01-31 10:30:00,585.51,586.59,581.7,586.59,22798.0,577.7235,578.7892,573.9642,578.7892,22798.0
2024-01-31 11:00:00,586.49,588.75,586.12,588.74,17010.0,578.6905,580.9205,578.3254,580.9106,17010.0
2024-01-31 11:30:00,588.76,590.0,587.62,589.12,14400.0,580.9303,582.1538,579.8055,581.2855,14400.0
2024-01-31 12:00:00,589.12,590.92,588.69,590.32,15776.0,581.2855,583.0616,580.8613,582.4696,15776.0
2024-01-31 12:30:00,590.44,592.14,589.59,592.14,8328.0,582.588,584.2654,581.7493,584.2654,8328.0
2024-01-31 13:00:00,591.88,594.52,591.55,593.63,17020.0,584.0088,586.6137,583.6832,585.7356,17020.0
2024-01-31 13:30:00,593.62,595.31,593.16,594.75,14610.0,585.7257,587.3932,585.2718,586.8407,14610.0
2024-01-31 14:00:00,595.25,595.8,591.18,591.49,33160.0,587.334,587.8767,583.3181,583.624,33160.0
2024-01-31 14:30:00,591.49,601.99,590.85,595.66,29288.0,583.624,593.9844,582.9925,587.7386,29288.0
2024-01-31 15:00:00,596.18,596.9,588.85,593.62,17206.0,588.2516,588.9621,581.0191,585.7257,17206.0
2024-01-31 15:30:00,594.12,595.19,591.86,594.4,71183.0,586.219,587.2748,583.9891,586.4953,71183.0
2024-02-01 09:30:00,598.78,602.04,596.89,597.61,31106.0,590.8171,594.0337,588.9522,589.6626,31106.0
2024-02-01 10:00:00,596.81,601.95,595.45,601.95,16800.0,588.8733,593.9449,587.5314,593.9449,16800.0
2024-02-01 10:30:00,601.36,601.64,597.04,597.92,17823.0,593.3628,593.639,589.1002,589.9685,17823.0
2024-02-01 11:00:00,598.13,598.73,596.99,597.04,14124.0,590.1757,590.7677,589.0509,589.1002,14124.0
2024-02-01 11:30:00,596.76,597.88,595.95,596.57,12811.0,588.8239,589.929,588.0247,588.6365,12811.0
2024-02-01 12:00:00,596.83,600.57,596.83,597.71,15279.0,588.893,592.5833,588.893,589.7613,15279.0
2024-02-01 12:30:00,597.76,599.18,596.9,597.4,13432.0,589.8106,591.2118,588.9621,589.4554,13432.0
2024-02-01 13:00:00,596.8,597.18,594.64,596.96,9175.0,588.8634,589.2383,586.7321,589.0213,9175.0
2024-02-01 13:30:00,597.13,599.12,596.41,597.92,11633.0,589.189,591.1525,588.4786,589.9685,11633.0
2024-02-01 14:00:00,598.04,598.39,597.22,597.9,10464.0,590.0869,590.4323,589.2778,589.9488,10464.0
2024-02-01 14:30:00,597.77,598.62,596.93,598.25,9895.0,589.8205,590.6592,588.9917,590.2941,9895.0
2024-02-01 15:00:00,598.33,599.98,598.33,599.38,20443.0,590.3731,592.0011,590.3731,591.4091,20443.0
2024-02-01 15:30:00,599.54,600.61,598.1,598.97,42503.0,591.567,592.6227,590.1461,591.0045,42503.0
2024-02-02 09:30:00,595.25,606.27,593.01,603.92,43257.0,587.334,598.2075,585.1238,595.8887,43257.0
2024-02-02 10:00:00,603.85,603.96,601.18,601.32,14600.0,595.8196,595.9282,593.1852,593.3233,14600.0
2024-02-02 10:30:00,601.92,604.63,599.88,601.43,23366.0,593.9153,596.5893,591.9024,593.4318,23366.0
2024-02-02 11:00:00,601.27,602.33,599.0,602.33,13409.0,593.274,594.3199,591.0341,594.3199,13409.0
2024-02-02 11:30:00,602.07,604.38,601.93,603.3,11553.0,594.0633,596.3426,593.9252,595.277,11553.0
2024-02-02 12:00:00,603.64,606.96,603.61,606.96,15140.0,595.6124,598.8883,595.5828,598.8883,15140.0
2024-02-02 12:30:00,606.98,607.63,602.17,604.04,15846.0,598.908,599.5494,594.162,596.0071,15846.0
2024-02-02 13:00:00,604.36,605.69,603.62,603.98,3971.0,596.3229,597.6352,595.5927,595.9479,3971.0
2024-02-02 13:30:00,603.96,605.57,602.9,604.77,7650.0,595.9282,597.5168,594.8823,596.7274,7650.0
2024-02-02 14:00:00,605.09,606.1,603.82,603.88,9050.0,597.0432,598.0397,595.79,595.8492,9050.0
2024-02-02 14:30:00,603.78,604.82,603.1,603.73,19076.0,595.7506,596.7767,595.0796,595.7012,19076.0
2024-02-02 15:00:00,603.92,604.65,602.3,604.38,26480.0,595.8887,596.609,594.2903,596.3426,26480.0
2024-02-02 15:30:00,604.37,606.01,603.26,604.33,111792.0,596.3327,597.9509,595.2375,596.2933,111792.0
2024-02-05 09:30:00,607.33,610.23,604.84,608.27,23454.0,599.2534,602.1148,596.7965,600.1809,23454.0
2024-02-05 10:00:00,606.83,606.91,600.54,602.42,17857.0,598.76,598.839,592.5537,594.4087,17857.0
2024-02-05 10:30:00,603.14,604.96,601.37,603.23,20994.0,595.1191,596.9149,593.3726,595.2079,20994.0
2024-02-05 11:00:00,602.75,604.71,602.23,604.71,11670.0,594.7343,596.6682,594.2212,596.6682,11670.0
2024-02-05 11:30:00,604.88,606.68,604.68,605.84,14508.0,596.8359,598.612,596.6386,597.7832,14508.0
2024-02-05 12:00:00,605.72,607.43,605.11,606.35,11177.0,597.6648,599.352,597.0629,598.2864,11177.0
2024-02-05 12:30:00,606.83,608.63,606.83,607.83,7849.0,598.76,600.5361,598.76,599.7467,7849.0
2024-02-05 13:00:00,607.66,609.41,606.82,608.05,8826.0,599.579,601.3057,598.7501,599.9638,8826.0
2024-02-05 13:30:00,607.76,608.98,607.71,608.57,7800.0,599.6776,600.8814,599.6283,600.4769,7800.0
2024-02-05 14:00:00,608.77,611.45,608.07,611.4,17410.0,600.6742,603.3186,599.9835,603.2692,17410.0
2024-02-05 14:30:00,611.29,613.46,611.16,612.91,24523.0,603.1607,605.3018,603.0324,604.7592,24523.0
2024-02-05 15:00:00,612.75,613.8,611.05,613.8,41921.0,604.6013,605.6373,602.9239,605.6373,41921.0
2024-02-05 15:30:00,613.67,615.09,613.06,614.88,115766.0,605.5091,606.9102,604.9072,606.703,115766.0
2024-02-06 09:30:00,616.37,616.37,604.08,606.84,45903.0,608.1731,608.1731,596.0466,598.7699,45903.0
2024-02-06 10:00:00,606.1,607.69,604.41,606.25,27914.0,598.0397,599.6086,596.3722,598.1877,27914.0
2024-02-06 10:30:00,606.6,607.76,604.42,606.07,16540.0,598.5331,599.6776,596.3821,598.0101,16540.0
2024-02-06 11:00:00,606.11,606.47,604.4,604.76,15237.0,598.0496,598.4048,596.3623,596.7175,15237.0
2024-02-06 11:30:00,604.89,605.18,597.48,598.78,31445.0,596.8458,597.132,589.5344,590.8171,31445.0
2024-02-06 12:00:00,598.95,598.95,595.86,598.75,36273.0,590.9848,590.9848,587.9359,590.7875,36273.0
2024-02-06 12:30:00,598.64,600.41,597.21,597.54,13292.0,590.6789,592.4254,589.2679,589.5936,13292.0
2024-02-06 13:00:00,597.77,601.44,597.09,601.44,20163.0,589.8205,593.4417,589.1495,593.4417,20163.0
2024-02-06 13:30:00,601.51,603.33,600.42,602.07,16605.0,593.5108,595.3066,592.4353,594.0633,16605.0
2024-02-06 14:00:00,602.06,602.26,598.02,600.25,41442.0,594.0535,594.2508,590.0672,592.2675,41442.0
2024-02-06 14:30:00,600.25,605.44,600.24,605.44,15975.0,592.2675,597.3885,592.2577,597.3885,15975.0
2024-02-06 15:00:00,605.6,606.45,604.0,604.07,30385.0,597.5464,598.3851,595.9677,596.0367,30385.0
2024-02-06 15:30:00,603.77,603.77,599.44,601.61,124656.0,595.7407,595.7407,591.4683,593.6094,124656.0
2024-02-07 09:30:00,609.4,609.4,598.68,602.37,26080.0,601.2958,601.2958,590.7184,594.3593,26080.0
2024-02-07 10:00:00,602.19,609.48,600.86,609.48,33410.0,594.1817,601.3748,592.8694,601.3748,33410.0
2024-02-07 10:30:00,609.82,612.51,607.61,608.76,19440.0,601.7103,604.3645,599.5296,600.6643,19440.0
2024-02-07 11:00:00,607.69,609.88,607.22,608.13,9015.0,599.6086,601.7695,599.1448,600.0427,9015.0
2024-02-07 11:30:00,608.66,609.12,606.61,609.12,5293.0,600.5657,601.0196,598.5429,601.0196,5293.0
2024-02-07 12:00:00,609.16,610.24,608.57,609.12,6720.0,601.059,602.1247,600.4769,601.0196,6720.0
2024-02-07 12:30:00,608.3,608.52,607.14,608.45,12503.0,600.2105,600.4275,599.0659,600.3585,12503.0
2024-02-07 13:00:00,608.28,608.36,605.5,608.34,26480.0,600.1907,600.2697,597.4477,600.2499,26480.0
2024-02-07 13:30:00,608.33,608.55,607.05,607.89,11718.0,600.2401,600.4571,598.9771,599.8059,11718.0
2024-02-07 14:00:00,607.73,608.1,606.89,607.51,11424.0,599.648,600.0131,598.8192,599.431,11424.0
2024-02-07 14:30:00,607.51,608.58,606.08,607.99,10449.0,599.431,600.4867,598.02,599.9046,10449.0
2024-02-07 15:00:00,607.74,608.13,606.05,608.05,21581.0,599.6579,600.0427,597.9904,599.9638,21581.0
2024-02-07 15:30:00,607.98,609.11,607.19,608.95,50040.0,599.8947,601.0097,599.1152,600.8518,50040.0
2024-02-08 09:30:00,608.9,614.0,608.16,613.76,27841.0,600.8025,605.8347,600.0723,605.5979,27841.0
2024-02-08 10:00:00,613.76,615.53,613.3,615.52,37695.0,605.5979,607.3443,605.144,607.3345,37695.0
2024-02-08 10:30:00,615.43,621.78,615.43,620.03,13333.0,607.2456,613.5112,607.2456,611.7845,13333.0
2024-02-08 11:00:00,620.49,622.69,619.51,620.0,4936.0,612.2384,614.4091,611.2714,611.7549,4936.0
2024-02-08 11:30:00,619.11,619.82,618.11,619.4,11103.0,610.8767,611.5773,609.89,611.1629,11103.0
2024-02-08 12:00:00,619.48,623.4,619.41,622.93,24459.0,611.2418,615.1097,611.1727,614.6459,24459.0
2024-02-08 12:30:00,622.82,623.26,621.25,622.08,9265.0,614.5374,614.9715,612.9883,613.8072,9265.0
2024-02-08 13:00:00,621.99,623.98,621.56,623.98,27657.0,613.7184,615.6819,613.2941,615.6819,27657.0
2024-02-08 13:30:00,624.24,624.8,622.61,623.21,6071.0,615.9385,616.491,614.3302,614.9222,6071.0
2024-02-08 14:00:00,623.51,623.51,621.85,622.42,4149.0,615.2182,615.2182,613.5803,614.1427,4149.0
2024-02-08 14:30:00,621.49,621.76,619.82,621.24,13813.0,613.2251,613.4915,611.5773,612.9784,13813.0
2024-02-08 15:00:00,620.83,621.19,619.79,621.0,11260.0,612.5738,612.929,611.5477,612.7416,11260.0
2024-02-08 15:30:00,620.95,621.28,618.32,618.48,57377.0,612.6922,613.0179,610.0972,610.2551,57377.0
2024-02-09 09:30:00,629.15,636.65,628.55,636.65,61685.0,620.7832,628.1835,620.1912,628.1835,61685.0
2024-02-09 10:00:00,637.05,638.01,634.88,636.93,42092.0,628.5781,629.5254,626.437,628.4597,42092.0
2024-02-09 10:30:00,637.26,640.51,637.07,638.95,30625.0,628.7853,631.9921,628.5979,630.4529,30625.0
2024-02-09 11:00:00,638.99,640.19,637.35,638.58,20859.0,630.4923,631.6764,628.8741,630.0878,20859.0
2024-02-09 11:30:00,638.5,641.0,637.73,640.79,17001.0,630.0088,632.4756,629.2491,632.2684,17001.0
2024-02-09 12:00:00,640.39,640.7,637.82,638.6,13539.0,631.8737,632.1796,629.3379,630.1075,13539.0
2024-02-09 12:30:00,638.61,641.25,638.23,641.12,31757.0,630.1174,632.7223,629.7424,632.594,31757.0
2024-02-09 13:00:00,641.15,643.67,640.97,643.5,22085.0,632.6236,635.1101,632.446,634.9424,22085.0
2024-02-09 13:30:00,643.46,645.31,643.45,645.23,17743.0,634.9029,636.7283,634.893,636.6494,17743.0
2024-02-09 14:00:00,644.94,649.19,644.46,648.88,21912.0,636.3632,640.5567,635.8896,640.2508,21912.0
2024-02-09 14:30:00,649.6,650.46,648.34,648.93,27022.0,640.9612,641.8098,639.718,640.3001,27022.0
2024-02-09 15:00:00,648.88,648.88,646.02,647.08,28039.0,640.2508,640.2508,637.4288,638.4747,28039.0
2024-02-09 15:30:00,647.08,651.26,646.78,649.91,117499.0,638.4747,642.5992,638.1787,641.2671,117499.0
2024-02-12 09:30:00,647.12,651.85,646.1,651.29,30869.0,638.5142,643.1813,637.5078,642.6288,30869.0
2024-02-12 10:00:00,651.22,653.0,649.46,652.34,21028.0,642.5597,644.316,640.8231,643.6648,21028.0
2024-02-12 10:30:00,652.0,657.56,651.64,656.67,17156.0,643.3293,648.8154,642.9741,647.9372,17156.0
2024-02-12 11:00:00,656.37,656.8,653.11,654.77,24275.0,647.6412,648.0655,644.4246,646.0625,24275.0
2024-02-12 11:30:00,655.0,655.62,651.99,653.46,12446.0,646.2894,646.9012,643.3195,644.7699,12446.0
2024-02-12 12:00:00,653.51,655.53,652.66,654.98,25385.0,644.8192,646.8124,643.9805,646.2697,25385.0
2024-02-12 12:30:00,654.71,657.31,654.7,657.23,22492.0,646.0033,648.5687,645.9934,648.4898,22492.0
2024-02-12 13:00:00,657.01,657.46,654.0,654.0,33767.0,648.2727,648.7167,645.3027,645.3027,33767.0
2024-02-12 13:30:00,654.21,654.45,650.34,652.2,40191.0,645.5099,645.7467,641.6914,643.5267,40191.0
2024-02-12 14:00:00,651.94,652.32,645.22,646.81,61765.0,643.2701,643.6451,636.6395,638.2083,61765.0
2024-02-12 14:30:00,646.7,648.12,645.64,647.54,16089.0,638.0998,639.5009,637.0539,638.9286,16089.0
2024-02-12 15:00:00,647.73,649.89,647.63,648.52,27756.0,639.1161,641.2474,639.0174,639.8956,27756.0
2024-02-12 15:30:00,648.39,649.2,646.52,648.19,114118.0,639.7673,640.5666,637.9222,639.57,114118.0
2024-02-13 09:30:00,628.17,641.14,625.5,638.52,116445.0,619.8162,632.6137,617.1817,630.0286,116445.0
2024-02-13 10:00:00,637.92,642.53,634.23,642.53,63623.0,629.4366,633.9853,625.7956,633.9853,63623.0
2024-02-13 10:30:00,642.13,649.47,642.13,644.2,28827.0,633.5906,640.833,633.5906,635.633,28827.0
2024-02-13 11:00:00,644.23,646.81,643.9,645.42,15901.0,635.6626,638.2083,635.337,636.8368,15901.0
2024-02-13 11:30:00,644.94,646.79,643.44,644.0,13538.0,636.3632,638.1886,634.8832,635.4357,13538.0
2024-02-13 12:00:00,643.74,643.95,641.61,641.61,17349.0,635.1792,635.3864,633.0775,633.0775,17349.0
2024-02-13 12:30:00,641.75,644.3,640.85,641.21,47234.0,633.2156,635.7317,632.3276,632.6828,47234.0
2024-02-13 13:00:00,641.3,641.97,640.29,641.3,13901.0,632.7716,633.4327,631.775,632.7716,13901.0
2024-02-13 13:30:00,641.0,642.09,640.66,641.37,27170.0,632.4756,633.5511,632.1401,632.8407,27170.0
2024-02-13 14:00:00,641.05,641.05,637.49,638.74,21911.0,632.5249,632.5249,629.0123,630.2457,21911.0
2024-02-13 14:30:00,638.5,640.76,636.45,636.46,56661.0,630.0088,632.2388,627.9861,627.996,56661.0
2024-02-13 15:00:00,636.5,638.77,635.27,637.29,62927.0,628.0354,630.2753,626.8218,628.8149,62927.0
2024-02-13 15:30:00,637.29,641.78,636.82,641.25,119241.0,628.8149,633.2452,628.3512,632.7223,119241.0
2024-02-14 09:30:00,650.0,660.85,648.41,660.19,78309.0,641.3559,652.0616,639.7871,651.4104,78309.0
2024-02-14 10:00:00,660.99,661.87,658.87,659.84,28503.0,652.1998,653.0681,650.108,651.0651,28503.0
2024-02-14 10:30:00,660.31,660.39,651.97,651.97,23479.0,651.5288,651.6077,643.2997,643.2997,23479.0
2024-02-14 11:00:00,651.86,652.71,647.78,651.59,24650.0,643.1912,644.0299,639.1654,642.9248,24650.0
2024-02-14 11:30:00,651.69,653.54,651.56,652.27,13996.0,643.0234,644.8488,642.8952,643.5957,13996.0
2024-02-14 12:00:00,652.07,652.73,649.14,652.72,11883.0,643.3984,644.0496,640.5074,644.0397,11883.0
2024-02-14 12:30:00,652.71,654.1,651.93,652.67,8493.0,644.0299,645.4014,643.2602,643.9904,8493.0
2024-02-14 13:00:00,652.53,652.65,650.56,650.75,5814.0,643.8523,643.9707,641.9085,642.0959,5814.0
2024-02-14 13:30:00,651.4,653.76,651.4,652.12,8890.0,642.7373,645.0659,642.7373,643.4477,8890.0
2024-02-14 14:00:00,652.1,652.46,649.79,652.21,9954.0,643.428,643.7832,641.1487,643.5365,9954.0
2024-02-14 14:30:00,652.3,653.18,651.66,653.07,9945.0,643.6253,644.4936,642.9938,644.3851,9945.0
2024-02-14 15:00:00,653.32,654.38,652.78,653.85,45518.0,644.6318,645.6777,644.0989,645.1547,45518.0
2024-02-14 15:30:00,654.05,655.48,653.13,653.84,119108.0,645.3521,646.763,644.4443,645.1448,119108.0
2024-02-15 09:30:00,655.0,658.99,650.5,652.21,30638.0,647.7259,651.6716,643.2759,644.9669,30638.0
2024-02-15 10:00:00,652.3,655.45,651.32,651.77,18229.0,645.0559,648.1709,644.0868,644.5318,18229.0
2024-02-15 10:30:00,653.17,655.49,652.16,654.3,10181.0,645.9162,648.2104,644.9174,647.0337,10181.0
2024-02-15 11:00:00,654.71,655.67,650.77,655.28,9992.0,647.4391,648.3884,643.5429,648.0028,9992.0
2024-02-15 11:30:00,655.0,655.9,653.1,653.77,10795.0,647.7259,648.6159,645.847,646.5095,10795.0
2024-02-15 12:00:00,654.72,656.44,652.88,655.79,17956.0,647.449,649.1499,645.6294,648.5071,17956.0
2024-02-15 12:30:00,655.77,656.83,655.03,656.36,19871.0,648.4873,649.5356,647.7556,649.0708,19871.0
2024-02-15 13:00:00,656.27,659.32,656.27,659.25,9144.0,648.9818,651.9979,648.9818,651.9287,9144.0
2024-02-15 13:30:00,660.0,660.4,658.52,658.84,21896.0,652.6704,653.0659,651.2068,651.5232,21896.0
2024-02-15 14:00:00,658.84,661.15,658.5,660.05,15903.0,651.5232,653.8076,651.187,652.7198,15903.0
2024-02-15 14:30:00,660.26,661.82,657.09,657.1,10418.0,652.9275,654.4701,649.7927,649.8026,10418.0
2024-02-15 15:00:00,657.38,657.71,653.23,655.5,21670.0,650.0795,650.4058,645.9755,648.2203,21670.0
2024-02-15 15:30:00,655.82,655.82,652.36,652.39,66432.0,648.5368,648.5368,645.1152,645.1449,66432.0
2024-02-16 09:30:00,667.16,677.47,662.56,663.45,89144.0,659.7508,669.9463,655.2019,656.082,89144.0
2024-02-16 10:00:00,662.88,666.46,657.56,664.35,41416.0,655.5184,659.0586,650.2575,656.972,41416.0
2024-02-16 10:30:00,663.98,668.82,662.93,668.48,26042.0,656.6062,661.3924,655.5678,661.0562,26042.0
2024-02-16 11:00:00,669.0,674.21,668.77,672.66,33256.0,661.5704,666.7225,661.343,665.1898,33256.0
2024-02-16 11:30:00,672.86,675.85,671.66,674.74,22176.0,665.3875,668.3443,664.2009,667.2467,22176.0
2024-02-16 12:00:00,675.14,675.31,673.1,675.28,17025.0,667.6422,667.8103,665.6249,667.7807,17025.0
2024-02-16 12:30:00,675.28,675.61,673.31,673.7,11591.0,667.7807,668.107,665.8325,666.2182,11591.0
2024-02-16 13:00:00,673.68,673.81,668.19,668.82,12700.0,666.1984,666.327,660.7694,661.3924,12700.0
2024-02-16 13:30:00,668.82,671.65,668.67,669.99,16463.0,661.3924,664.191,661.2441,662.5494,16463.0
2024-02-16 14:00:00,670.67,672.84,670.36,671.64,12539.0,663.2219,665.3678,662.9153,664.1811,12539.0
2024-02-16 14:30:00,671.51,671.51,665.0,665.86,16162.0,664.0525,664.0525,657.6148,658.4653,16162.0
2024-02-16 15:00:00,666.79,666.79,664.3,665.34,14854.0,659.385,659.385,656.9226,657.9511,14854.0
2024-02-16 15:30:00,665.02,665.03,660.74,661.38,62182.0,657.6346,657.6445,653.4021,654.035,62182.0
2024-02-20 09:30:00,654.51,660.99,648.33,653.33,116303.0,647.2413,653.6494,641.13,646.0744,116303.0
2024-02-20 10:00:00,654.27,654.28,646.13,648.86,57873.0,647.004,647.0139,638.9544,641.6541,57873.0
2024-02-20 10:30:00,647.83,653.45,646.18,652.62,25499.0,640.6355,646.1931,639.0038,645.3723,25499.0
2024-02-20 11:00:00,653.43,655.98,651.4,652.2,39411.0,646.1733,648.695,644.1659,644.957,39411.0
2024-02-20 11:30:00,652.2,652.72,648.64,649.84,24320.0,644.957,645.4712,641.4365,642.6232,24320.0
2024-02-20 12:00:00,649.64,649.64,644.7,645.8,22055.0,642.4254,642.4254,637.5403,638.6281,22055.0
2024-02-20 12:30:00,645.93,649.96,645.44,648.56,18333.0,638.7566,642.7419,638.2721,641.3574,18333.0
2024-02-20 13:00:00,648.74,650.72,646.18,646.18,25592.0,641.5354,643.4934,639.0038,639.0038,25592.0
2024-02-20 13:30:00,646.32,647.41,644.93,647.36,24849.0,639.1423,640.2202,637.7677,640.1707,24849.0
2024-02-20 14:00:00,647.69,649.97,646.79,649.74,15274.0,640.4971,642.7517,639.6071,642.5243,15274.0
2024-02-20 14:30:00,649.61,652.19,648.17,651.56,17327.0,642.3957,644.9471,640.9717,644.3241,17327.0
2024-02-20 15:00:00,651.42,652.78,650.57,652.4,26493.0,644.1856,645.5305,643.3451,645.1548,26493.0
2024-02-20 15:30:00,652.25,653.84,648.37,651.85,88328.0,645.0064,646.5788,641.1695,644.6109,88328.0
2024-02-21 09:30:00,645.17,647.97,639.17,644.15,42925.0,638.0051,640.774,632.0717,636.9964,42925.0
2024-02-21 10:00:00,644.51,650.29,644.45,647.62,16204.0,637.3524,643.0682,637.293,640.4278,16204.0
2024-02-21 10:30:00,645.73,648.64,645.73,646.13,8986.0,638.5588,641.4365,638.5588,638.9544,8986.0
2024-02-21 11:00:00,646.53,649.54,646.31,647.24,8945.0,639.3499,642.3265,639.1324,640.0521,8945.0
2024-02-21 11:30:00,647.63,649.12,645.28,649.12,8881.0,640.4377,641.9112,638.1138,641.9112,8881.0
2024-02-21 12:00:00,649.19,649.19,645.17,646.98,9868.0,641.9804,641.9804,638.0051,639.795,9868.0
2024-02-21 12:30:00,647.24,649.11,647.02,648.73,5685.0,640.0521,641.9013,639.8345,641.5255,5685.0
2024-02-21 13:00:00,648.15,649.72,646.0,648.09,7996.0,640.952,642.5045,638.8258,640.8926,7996.0
2024-02-21 13:30:00,647.85,648.52,646.66,648.15,8858.0,640.6553,641.3178,639.4785,640.952,8858.0
2024-02-21 14:00:00,647.88,648.64,645.16,645.88,10638.0,640.685,641.4365,637.9952,638.7072,10638.0
2024-02-21 14:30:00,646.4,646.76,644.45,646.5,7328.0,639.2214,639.5774,637.293,639.3203,7328.0
2024-02-21 15:00:00,646.05,647.09,643.91,647.09,11804.0,638.8753,639.9037,636.759,639.9037,11804.0
2024-02-21 15:30:00,647.34,652.07,647.27,652.06,34609.0,640.151,644.8284,640.0817,644.8185,34609.0
2024-02-22 09:30:00,677.32,679.43,672.85,676.36,46822.0,669.798,671.8846,665.3777,668.8487,46822.0
2024-02-22 10:00:00,676.83,682.51,675.2,682.51,27191.0,669.3135,674.9304,667.7016,674.9304,27191.0
2024-02-22 10:30:00,682.68,682.78,676.68,678.92,21007.0,675.0985,675.1974,669.1651,671.3802,21007.0
2024-02-22 11:00:00,679.11,682.83,678.9,681.34,23522.0,671.5681,675.2468,671.3605,673.7734,23522.0
2024-02-22 11:30:00,681.58,683.61,680.97,681.79,14466.0,674.0107,676.0182,673.4075,674.2184,14466.0
2024-02-22 12:00:00,681.08,682.5,679.6,682.0,13272.0,673.5163,674.9205,672.0527,674.426,13272.0
2024-02-22 12:30:00,682.15,684.18,681.68,684.16,10745.0,674.5744,676.5818,674.1096,676.562,10745.0
2024-02-22 13:00:00,684.29,684.7,682.8,683.18,12532.0,676.6906,677.0961,675.2172,675.5929,12532.0
2024-02-22 13:30:00,683.36,686.8,683.35,686.8,12624.0,675.7709,679.1727,675.761,679.1727,12624.0
2024-02-22 14:00:00,687.38,687.69,685.66,686.66,18955.0,679.7463,680.0528,678.0454,679.0343,18955.0
2024-02-22 14:30:00,686.02,686.03,683.46,683.82,9558.0,678.4014,678.4113,675.8698,676.2258,9558.0
2024-02-22 15:00:00,683.62,687.4,683.57,684.29,29242.0,676.028,679.7661,675.9786,676.6906,29242.0
2024-02-22 15:30:00,684.15,685.81,682.74,684.15,84793.0,676.5522,678.1937,675.1578,676.5522,84793.0
2024-02-23 09:30:00,683.0,687.57,676.61,678.94,22274.0,675.4149,679.9342,669.0959,671.4,22274.0
2024-02-23 10:00:00,679.07,679.07,672.61,674.94,14183.0,671.5286,671.5286,665.1403,667.4444,14183.0
2024-02-23 10:30:00,674.15,675.13,671.37,671.83,7150.0,666.6632,667.6323,663.9141,664.369,7150.0
2024-02-23 11:00:00,671.0,671.8,668.06,671.27,17926.0,663.5482,664.3393,660.6408,663.8152,17926.0
2024-02-23 11:30:00,670.87,673.79,670.01,673.72,10587.0,663.4196,666.3072,662.5692,666.238,10587.0
2024-02-23 12:00:00,673.58,676.0,673.09,673.13,12789.0,666.0995,668.4927,665.615,665.6545,12789.0
2024-02-23 12:30:00,671.92,674.67,671.23,673.64,9196.0,664.458,667.1774,663.7756,666.1589,9196.0
2024-02-23 13:00:00,673.26,674.5,673.25,673.89,5234.0,665.7831,667.0093,665.7732,666.4061,5234.0
2024-02-23 13:30:00,672.27,673.64,670.51,671.7,9842.0,664.8041,666.1589,663.0636,664.2404,9842.0
2024-02-23 14:00:00,672.14,672.66,670.22,670.75,11609.0,664.6755,665.1898,662.7769,663.301,11609.0
2024-02-23 14:30:00,670.63,673.43,670.63,672.27,9846.0,663.1823,665.9512,663.1823,664.8041,9846.0
2024-02-23 15:00:00,672.27,672.63,668.09,668.56,11128.0,664.8041,665.1601,660.6705,661.1353,11128.0
2024-02-23 15:30:00,668.31,671.18,668.03,668.82,41369.0,660.8881,663.7262,660.6112,661.3924,41369.0
2024-02-26 09:30:00,675.62,680.0,673.98,676.51,24375.0,668.1169,672.4482,666.4951,668.997,24375.0
2024-02-26 10:00:00,676.51,680.89,675.44,679.98,12953.0,668.997,673.3284,667.9389,672.4285,12953.0
2024-02-26 10:30:00,679.37,683.0,679.36,680.29,15612.0,671.8252,675.4149,671.8154,672.735,15612.0
2024-02-26 11:00:00,680.57,683.95,679.58,682.54,22037.0,673.0119,676.3544,672.0329,674.96,22037.0
2024-02-26 11:30:00,683.66,684.57,683.06,683.19,12672.0,676.0676,676.9675,675.4743,675.6028,12672.0
2024-02-26 12:00:00,682.72,684.0,681.25,683.3,29553.0,675.138,676.4038,673.6844,675.7116,29553.0
2024-02-26 12:30:00,683.6,684.26,681.91,683.02,20654.0,676.0083,676.6609,674.337,675.4347,20654.0
2024-02-26 13:00:00,683.06,683.3,681.42,681.8,7737.0,675.4743,675.7116,673.8525,674.2283,7737.0
2024-02-26 13:30:00,681.42,682.72,680.75,682.24,8292.0,673.8525,675.138,673.1899,674.6634,8292.0
2024-02-26 14:00:00,682.25,685.27,682.11,684.91,11365.0,674.6733,677.6597,674.5348,677.3037,11365.0
2024-02-26 14:30:00,684.85,685.5,684.42,684.64,8627.0,677.2444,677.8872,676.8192,677.0367,8627.0
2024-02-26 15:00:00,684.64,686.77,684.35,685.58,9325.0,677.0367,679.1431,676.7499,677.9663,9325.0
2024-02-26 15:30:00,685.71,686.01,683.45,683.82,41676.0,678.0948,678.3915,675.8599,676.2258,41676.0
2024-02-27 09:30:00,679.99,684.7,676.76,679.49,42864.0,672.4384,677.0961,669.2442,671.9439,42864.0
2024-02-27 10:00:00,680.36,683.97,679.0,682.08,18296.0,672.8042,676.3742,671.4594,674.5051,18296.0
2024-02-27 10:30:00,682.74,682.82,680.65,681.99,8347.0,675.1578,675.2369,673.091,674.4161,8347.0
2024-02-27 11:00:00,682.91,683.1,681.44,681.57,32151.0,675.3259,675.5138,673.8723,674.0008,32151.0
2024-02-27 11:30:00,681.42,682.1,680.06,681.38,13214.0,673.8525,674.5249,672.5076,673.8129,13214.0
2024-02-27 12:00:00,681.85,682.3,676.67,678.35,41545.0,674.2777,674.7227,669.1552,670.8166,41545.0
2024-02-27 12:30:00,677.72,677.95,676.75,677.14,23762.0,670.1936,670.421,669.2343,669.62,23762.0
2024-02-27 13:00:00,677.2,678.93,676.79,678.25,11330.0,669.6793,671.3901,669.2739,670.7177,11330.0
2024-02-27 13:30:00,677.93,678.63,677.42,677.77,3800.0,670.4012,671.0935,669.8969,670.243,3800.0
2024-02-27 14:00:00,677.83,678.72,677.36,678.6,5062.0,670.3023,671.1825,669.8376,671.0638,5062.0
2024-02-27 14:30:00,678.74,680.15,678.69,680.12,7553.0,671.2022,672.5966,671.1528,672.5669,7553.0
2024-02-27 15:00:00,679.67,680.41,678.48,679.58,7476.0,672.1219,672.8537,670.9451,672.0329,7476.0
2024-02-27 15:30:00,679.46,679.46,676.89,677.59,55710.0,671.9142,671.9142,669.3728,670.065,55710.0
2024-02-28 09:30:00,667.7,675.57,667.7,672.03,27707.0,660.2848,668.0674,660.2848,664.5668,27707.0
2024-02-28 10:00:00,672.15,674.26,670.75,672.38,19345.0,664.6854,666.772,663.301,664.9129,19345.0
2024-02-28 10:30:00,672.08,673.56,671.67,672.5,12442.0,664.6162,666.0798,664.2108,665.0315,12442.0
2024-02-28 11:00:00,672.93,674.65,671.44,673.01,8502.0,665.4568,667.1577,663.9833,665.5359,8502.0
2024-02-28 11:30:00,673.2,674.82,672.67,674.04,13837.0,665.7238,667.3258,665.1997,666.5544,13837.0
2024-02-28 12:00:00,673.88,673.97,672.77,672.97,11296.0,666.3962,666.4852,665.2985,665.4963,11296.0
2024-02-28 12:30:00,672.65,672.75,670.61,671.44,9525.0,665.1799,665.2788,663.1625,663.9833,9525.0
2024-02-28 13:00:00,671.34,673.73,670.78,673.53,9335.0,663.8844,666.2479,663.3306,666.0501,9335.0
2024-02-28 13:30:00,673.51,673.77,672.41,673.77,6956.0,666.0303,666.2874,664.9425,666.2874,6956.0
2024-02-28 14:00:00,673.88,673.89,670.91,671.29,14664.0,666.3962,666.4061,663.4592,663.835,14664.0
2024-02-28 14:30:00,671.17,673.32,670.65,672.8,9578.0,663.7163,665.8424,663.2021,665.3282,9578.0
2024-02-28 15:00:00,672.94,675.2,672.87,675.0,17045.0,665.4667,667.7016,665.3974,667.5038,17045.0
2024-02-28 15:30:00,675.63,675.63,671.27,673.09,37348.0,668.1268,668.1268,663.8152,665.615,37348.0
2024-02-29 09:30:00,682.29,683.85,678.11,681.97,19331.0,674.7128,676.2555,670.5792,674.3964,19331.0
2024-02-29 10:00:00,682.55,684.04,678.44,682.49,11558.0,674.9699,676.4434,670.9056,674.9106,11558.0
2024-02-29 10:30:00,683.32,683.86,679.55,679.55,10743.0,675.7314,676.2654,672.0032,672.0032,10743.0
2024-02-29 11:00:00,679.15,680.0,677.49,679.39,7036.0,671.6077,672.4482,669.9661,671.845,7036.0
2024-02-29 11:30:00,677.85,681.13,674.84,680.9,6685.0,670.3221,673.5657,667.3456,673.3383,6685.0
2024-02-29 12:00:00,681.09,681.32,679.51,679.69,5449.0,673.5261,673.7536,671.9637,672.1417,5449.0
2024-02-29 12:30:00,679.76,683.0,679.76,682.44,6625.0,672.2109,675.4149,672.2109,674.8612,6625.0
2024-02-29 13:00:00,681.95,684.0,681.95,683.43,3153.0,674.3766,676.4038,674.3766,675.8402,3153.0
2024-02-29 13:30:00,683.73,684.1,682.17,683.51,56153.0,676.1368,676.5027,674.5941,675.9193,56153.0
2024-02-29 14:00:00,683.14,683.61,680.5,680.92,6674.0,675.5534,676.0182,672.9427,673.358,6674.0
2024-02-29 14:30:00,681.25,681.25,678.47,680.41,14219.0,673.6844,673.6844,670.9352,672.8537,14219.0
2024-02-29 15:00:00,680.41,681.42,679.2,679.22,12195.0,672.8537,673.8525,671.6571,671.6769,12195.0
2024-02-29 15:30:00,679.39,683.86,679.15,682.67,89312.0,671.845,676.2654,671.6077,675.0886,89312.0
2024-03-01 09:30:00,688.28,693.4,688.24,692.61,26077.0,680.6363,685.6994,680.5967,684.9182,26077.0
2024-03-01 10:00:00,693.06,698.95,690.66,697.95,43515.0,685.3632,691.1878,682.9899,690.1989,43515.0
2024-03-01 10:30:00,698.19,702.03,695.47,702.03,24402.0,690.4362,694.2336,687.7464,694.2336,24402.0
2024-03-01 11:00:00,702.01,705.83,701.75,705.29,21352.0,694.2138,697.9914,693.9567,697.4574,21352.0
2024-03-01 11:30:00,705.47,707.79,705.08,706.46,39808.0,697.6354,699.9296,697.2497,698.6144,39808.0
2024-03-01 12:00:00,706.63,709.97,704.87,709.51,19406.0,698.7825,702.0854,697.0421,701.6305,19406.0
2024-03-01 12:30:00,709.23,712.05,708.9,712.05,13136.0,701.3536,704.1423,701.0273,704.1423,13136.0
2024-03-01 13:00:00,711.45,714.43,711.45,713.18,22282.0,703.549,706.4959,703.549,705.2598,22282.0
2024-03-01 13:30:00,713.75,716.58,713.22,716.58,16589.0,705.8234,708.622,705.2993,708.622,16589.0
2024-03-01 14:00:00,716.6,717.75,714.96,717.28,17775.0,708.6418,709.779,707.02,709.3142,17775.0
2024-03-01 14:30:00,717.13,717.7,714.22,717.51,21312.0,709.1659,709.7296,706.2882,709.5417,21312.0
2024-03-01 15:00:00,717.02,717.13,714.34,715.24,42471.0,709.0571,709.1659,706.4069,707.2969,42471.0
2024-03-01 15:30:00,715.01,719.22,714.91,718.03,117807.0,707.0694,711.2327,706.9706,710.0559,117807.0
2024-03-04 09:30:00,724.75,727.2,720.64,721.03,46095.0,716.7013,719.1241,712.6369,713.0226,46095.0
2024-03-04 10:00:00,721.13,724.6,718.6,722.59,23317.0,713.1215,716.5529,710.6196,714.5653,23317.0
2024-03-04 10:30:00,723.67,728.0,723.27,724.68,18051.0,715.6333,719.9152,715.2377,716.6321,18051.0
2024-03-04 11:00:00,725.22,726.41,722.93,723.68,19866.0,717.1661,718.3428,714.9015,715.6432,19866.0
2024-03-04 11:30:00,724.16,725.76,722.3,724.0,11140.0,716.1178,717.7001,714.2785,715.9596,11140.0
2024-03-04 12:00:00,724.0,724.0,720.94,721.07,9435.0,715.9596,715.9596,712.9336,713.0621,9435.0
2024-03-04 12:30:00,721.24,721.5,718.18,719.38,13613.0,713.2303,713.4874,710.2042,711.3909,13613.0
2024-03-04 13:00:00,719.62,720.66,718.44,719.26,6187.0,711.6282,712.6567,710.4614,711.2722,6187.0
2024-03-04 13:30:00,719.21,719.97,719.04,719.41,6860.0,711.2228,711.9744,711.0547,711.4206,6860.0
2024-03-04 14:00:00,719.37,720.05,718.8,719.19,7365.0,711.381,712.0535,710.8174,711.203,7365.0
2024-03-04 14:30:00,719.08,722.4,719.0,720.65,12200.0,711.0942,714.3774,711.0151,712.6468,12200.0
2024-03-04 15:00:00,720.35,723.25,720.02,720.81,22128.0,712.3501,715.2179,712.0238,712.805,22128.0
2024-03-04 15:30:00,720.69,720.89,716.43,718.02,62365.0,712.6864,712.8841,708.4737,710.046,62365.0
2024-03-05 09:30:00,712.33,715.13,709.43,712.17,22767.0,704.4192,707.1881,701.5514,704.261,22767.0
2024-03-05 10:00:00,713.13,716.23,708.49,708.6,17669.0,705.2103,708.2759,700.6219,700.7306,17669.0
2024-03-05 10:30:00,708.5,709.51,705.51,706.96,25189.0,700.6317,701.6305,697.6749,699.1088,25189.0
2024-03-05 11:00:00,706.63,711.45,706.63,710.03,35364.0,698.7825,703.549,698.7825,702.1447,35364.0
2024-03-05 11:30:00,710.31,710.4,705.0,706.74,20588.0,702.4216,702.5106,697.1706,698.8913,20588.0
2024-03-05 12:00:00,708.12,708.14,705.02,707.03,12968.0,700.256,700.2757,697.1904,699.1781,12968.0
2024-03-05 12:30:00,707.61,708.68,705.75,706.7,15362.0,699.7516,700.8097,697.9123,698.8517,15362.0
2024-03-05 13:00:00,706.89,706.89,701.17,701.68,14502.0,699.0396,699.0396,693.3831,693.8875,14502.0
2024-03-05 13:30:00,701.35,702.89,699.5,699.5,10693.0,693.5611,695.084,691.7317,691.7317,10693.0
2024-03-05 14:00:00,699.86,701.27,699.85,700.19,8671.0,692.0877,693.482,692.0778,692.414,8671.0
2024-03-05 14:30:00,700.43,700.82,698.25,699.42,16949.0,692.6514,693.037,690.4956,691.6526,16949.0
2024-03-05 15:00:00,700.52,700.77,697.81,698.47,40011.0,692.7404,692.9876,690.0605,690.7131,40011.0
2024-03-05 15:30:00,698.46,706.1,698.22,705.88,125198.0,690.7032,698.2584,690.4659,698.0408,125198.0
2024-03-06 09:30:00,711.77,715.75,708.17,709.83,63445.0,703.8654,707.8012,700.3054,701.947,63445.0
2024-03-06 10:00:00,708.16,713.41,706.04,710.77,43642.0,700.2955,705.4872,698.1991,702.8765,43642.0
2024-03-06 10:30:00,710.53,711.99,709.02,710.76,36054.0,702.6392,704.083,701.146,702.8666,36054.0
2024-03-06 11:00:00,710.74,714.64,710.74,713.55,30647.0,702.8469,706.7036,702.8469,705.6257,30647.0
2024-03-06 11:30:00,713.17,719.59,711.48,718.27,20871.0,705.2499,711.5986,703.5786,710.2932,20871.0
2024-03-06 12:00:00,717.99,721.47,717.71,719.74,13127.0,710.0163,713.4577,709.7395,711.7469,13127.0
2024-03-06 12:30:00,720.22,720.51,716.16,717.75,13125.0,712.2216,712.5084,708.2067,709.779,13125.0
2024-03-06 13:00:00,717.46,719.49,716.95,718.0,13668.0,709.4922,711.4997,708.9879,710.0262,13668.0
2024-03-06 13:30:00,718.5,719.17,713.42,717.46,18250.0,710.5207,711.1832,705.4971,709.4922,18250.0
2024-03-06 14:00:00,717.01,718.99,714.7,717.51,15999.0,709.0472,711.0052,706.7629,709.5417,15999.0
2024-03-06 14:30:00,717.78,717.79,709.98,711.58,17570.0,709.8087,709.8186,702.0953,703.6775,17570.0
2024-03-06 15:00:00,710.97,714.43,709.75,712.33,23762.0,703.0743,706.4959,701.8679,704.4192,23762.0
2024-03-06 15:30:00,712.25,716.18,709.41,715.46,69708.0,704.3401,708.2265,701.5316,707.5144,69708.0
2024-03-07 09:30:00,719.28,728.64,719.28,724.27,38718.0,711.292,720.5481,711.292,716.2266,38718.0
2024-03-07 10:00:00,724.8,728.06,723.89,726.21,45843.0,716.7507,719.9745,715.8508,718.1451,45843.0
2024-03-07 10:30:00,725.88,725.88,721.82,722.85,29926.0,717.8187,717.8187,713.8038,714.8224,29926.0
2024-03-07 11:00:00,722.84,725.55,722.35,725.55,27722.0,714.8125,717.4924,714.3279,717.4924,27722.0
2024-03-07 11:30:00,725.42,725.86,723.04,724.87,32510.0,717.3638,717.7989,715.0103,716.8199,32510.0
2024-03-07 12:00:00,725.3,729.15,724.2,727.75,47950.0,717.2452,721.0524,716.1574,719.668,47950.0
2024-03-07 12:30:00,727.07,727.23,724.51,725.52,12302.0,718.9955,719.1537,716.4639,717.4627,12302.0
2024-03-07 13:00:00,725.52,726.09,723.23,725.3,44102.0,717.4627,718.0264,715.1982,717.2452,44102.0
2024-03-07 13:30:00,725.21,725.96,724.57,725.24,28700.0,717.1562,717.8978,716.5233,717.1858,28700.0
2024-03-07 14:00:00,724.92,725.45,723.38,724.57,33405.0,716.8694,717.3935,715.3465,716.5233,33405.0
2024-03-07 14:30:00,724.53,726.47,724.12,724.8,27005.0,716.4837,718.4022,716.0783,716.7507,27005.0
2024-03-07 15:00:00,724.27,725.07,722.39,722.56,13813.0,716.2266,717.0177,714.3675,714.5356,13813.0
2024-03-07 15:30:00,723.1,724.99,722.35,722.61,40414.0,715.0696,716.9386,714.3279,714.585,40414.0
2024-03-08 09:30:00,722.23,724.0,717.46,721.92,38411.0,714.2093,715.9596,709.4922,713.9027,38411.0
2024-03-08 10:00:00,722.44,723.08,720.47,723.0,13979.0,714.4169,715.0498,712.4688,714.9707,13979.0
2024-03-08 10:30:00,723.91,724.47,718.25,720.16,20288.0,715.8706,716.4244,710.2735,712.1623,20288.0
2024-03-08 11:00:00,719.49,719.49,709.84,709.88,21888.0,711.4997,711.4997,701.9569,701.9964,21888.0
2024-03-08 11:30:00,708.86,715.0,705.08,714.14,22638.0,700.9877,707.0596,697.2497,706.2091,22638.0
2024-03-08 12:00:00,713.63,716.38,711.23,713.08,12581.0,705.7048,708.4242,703.3314,705.1609,12581.0
2024-03-08 12:30:00,714.87,715.49,708.09,708.12,10846.0,706.931,707.5441,700.2263,700.256,10846.0
2024-03-08 13:00:00,707.47,710.04,705.71,705.87,16735.0,699.6132,702.1546,697.8727,698.0309,16735.0
2024-03-08 13:30:00,705.44,706.15,701.49,702.11,26552.0,697.6057,698.3078,693.6996,694.3127,26552.0
2024-03-08 14:00:00,701.72,708.58,701.72,707.1,16295.0,693.927,700.7109,693.927,699.2473,16295.0
2024-03-08 14:30:00,707.29,711.11,707.19,709.42,15992.0,699.4352,703.2128,699.3363,701.5415,15992.0
2024-03-08 15:00:00,710.45,711.12,701.61,701.61,18631.0,702.5601,703.2226,693.8183,693.8183,18631.0
2024-03-08 15:30:00,701.45,705.08,699.21,699.21,71974.0,693.66,697.2497,691.4449,691.4449,71974.0
2024-03-11 09:30:00,691.43,691.43,675.11,676.41,56235.0,683.7513,683.7513,667.6126,668.8981,56235.0
2024-03-11 10:00:00,676.1,679.06,675.39,678.37,29351.0,668.5916,671.5187,667.8894,670.8363,29351.0
2024-03-11 10:30:00,678.13,683.74,677.85,682.2,24765.0,670.599,676.1467,670.3221,674.6238,24765.0
2024-03-11 11:00:00,682.2,684.0,678.42,678.75,14504.0,674.6238,676.4038,670.8858,671.2121,14504.0
2024-03-11 11:30:00,678.05,682.16,676.38,682.16,29357.0,670.5199,674.5843,668.8684,674.5843,29357.0
2024-03-11 12:00:00,681.77,682.22,678.98,680.87,15398.0,674.1986,674.6436,671.4396,673.3086,15398.0
2024-03-11 12:30:00,681.25,683.4,680.73,682.9,12253.0,673.6844,675.8105,673.1701,675.316,12253.0
2024-03-11 13:00:00,683.1,684.13,679.71,683.77,10026.0,675.5138,676.5324,672.1615,676.1764,10026.0
2024-03-11 13:30:00,683.73,684.35,679.91,681.63,21631.0,676.1368,676.7499,672.3592,674.0601,21631.0
2024-03-11 14:00:00,681.65,683.28,680.16,682.57,21561.0,674.0799,675.6918,672.6065,674.9897,21561.0
2024-03-11 14:30:00,682.75,685.89,681.2,684.05,11174.0,675.1677,678.2728,673.6349,676.4533,11174.0
2024-03-11 15:00:00,684.17,684.21,682.46,682.83,12680.0,676.5719,676.6115,674.8809,675.2468,12680.0
2024-03-11 15:30:00,683.04,686.62,682.91,685.77,60892.0,675.4545,678.9947,675.3259,678.1542,60892.0
2024-03-12 09:30:00,691.72,695.71,683.35,687.94,50760.0,684.0381,687.9838,675.761,680.3001,50760.0
2024-03-12 10:00:00,688.76,691.01,685.83,688.61,19649.0,681.111,683.336,678.2135,680.9626,19649.0
2024-03-12 10:30:00,689.04,694.29,688.84,690.36,17138.0,681.3879,686.5796,681.1901,682.6932,17138.0
2024-03-12 11:00:00,691.21,695.21,690.64,695.03,12280.0,683.5338,687.4893,682.9701,687.3113,12280.0
2024-03-12 11:30:00,695.1,695.1,692.16,692.72,17527.0,687.3806,687.3806,684.4732,685.027,17527.0
2024-03-12 12:00:00,692.0,692.0,688.78,689.51,7934.0,684.315,684.315,681.1307,681.8526,7934.0
2024-03-12 12:30:00,690.0,691.29,687.31,690.06,8723.0,682.3372,683.6129,679.6771,682.3965,8723.0
2024-03-12 13:00:00,690.15,693.22,689.02,691.5,8929.0,682.4855,685.5214,681.3681,683.8205,8929.0
2024-03-12 13:30:00,691.88,692.64,690.55,691.86,6448.0,684.1963,684.9479,682.8811,684.1765,6448.0
2024-03-12 14:00:00,692.21,693.8,691.96,693.38,8005.0,684.5226,686.095,684.2754,685.6797,8005.0
2024-03-12 14:30:00,693.86,695.19,692.04,694.6,9411.0,686.1543,687.4696,684.3545,686.8861,9411.0
2024-03-12 15:00:00,693.9,696.56,693.71,695.1,11427.0,686.1939,688.8243,686.006,687.3806,11427.0
2024-03-12 15:30:00,695.71,698.85,695.09,698.59,72528.0,687.9838,691.0889,687.3707,690.8318,72528.0
2024-03-13 09:30:00,690.6,695.66,689.47,693.26,23347.0,682.9305,687.9343,681.8131,685.561,23347.0
2024-03-13 10:00:00,692.3,693.93,689.5,693.93,14117.0,684.6117,686.2235,681.8427,686.2235,14117.0
2024-03-13 10:30:00,693.8,693.8,690.76,692.26,8645.0,686.095,686.095,683.0888,684.5721,8645.0
2024-03-13 11:00:00,691.87,692.06,686.17,686.48,58430.0,684.1864,684.3743,678.5497,678.8563,58430.0
2024-03-13 11:30:00,687.06,688.11,682.17,686.72,15666.0,679.4298,680.4682,674.5941,679.0936,15666.0
2024-03-13 12:00:00,687.0,689.86,685.85,688.78,17559.0,679.3705,682.1987,678.2333,681.1307,17559.0
2024-03-13 12:30:00,688.31,690.0,687.46,690.0,6928.0,680.666,682.3372,679.8254,682.3372,6928.0
2024-03-13 13:00:00,690.0,692.23,689.4,691.99,11393.0,682.3372,684.5424,681.7439,684.3051,11393.0
2024-03-13 13:30:00,691.64,692.49,689.77,690.47,7627.0,683.959,684.7995,682.1097,682.802,7627.0
2024-03-13 14:00:00,690.46,690.93,689.16,689.2,13947.0,682.7921,683.2569,681.5065,681.5461,13947.0
2024-03-13 14:30:00,689.56,691.64,689.52,690.91,10594.0,681.9021,683.959,681.8625,683.2371,10594.0
2024-03-13 15:00:00,690.93,691.5,686.52,687.11,12337.0,683.2569,683.8205,678.8958,679.4793,12337.0
2024-03-13 15:30:00,686.87,689.35,685.63,688.97,34490.0,679.242,681.6944,678.0157,681.3186,34490.0
2024-03-14 09:30:00,698.46,700.65,690.51,692.97,57282.0,690.7032,692.8689,682.8415,685.2742,57282.0
2024-03-14 10:00:00,692.41,700.57,691.24,699.01,16942.0,684.7204,692.7898,683.5634,691.2471,16942.0
2024-03-14 10:30:00,699.38,700.95,697.82,698.97,9138.0,691.613,693.1656,690.0703,691.2076,9138.0
2024-03-14 11:00:00,700.0,701.0,694.18,695.6,14474.0,692.2261,693.215,686.4708,687.875,14474.0
2024-03-14 11:30:00,694.67,696.01,693.53,695.66,9682.0,686.9553,688.2804,685.828,687.9343,9682.0
2024-03-14 12:00:00,695.87,696.6,693.15,696.6,5086.0,688.142,688.8639,685.4522,688.8639,5086.0
2024-03-14 12:30:00,696.5,697.92,695.09,695.85,8847.0,688.765,690.1692,687.3707,688.1222,8847.0
2024-03-14 13:00:00,695.39,695.55,692.79,694.03,10259.0,687.6673,687.8256,685.0962,686.3224,10259.0
2024-03-14 13:30:00,693.5,698.02,692.92,698.02,5616.0,685.7983,690.2681,685.2248,690.2681,5616.0
2024-03-14 14:00:00,697.71,699.78,697.29,697.77,10231.0,689.9616,692.0086,689.5462,690.0209,10231.0
2024-03-14 14:30:00,698.15,698.17,694.54,694.67,16374.0,690.3967,690.4165,686.8268,686.9553,16374.0
2024-03-14 15:00:00,694.6,694.72,688.55,689.89,22492.0,686.8861,687.0048,680.9033,682.2284,22492.0
2024-03-14 15:30:00,689.68,695.6,687.77,692.34,59675.0,682.0207,687.875,680.132,684.6512,59675.0
2024-03-15 09:30:00,689.95,690.08,682.77,684.84,186057.0,682.2877,682.4163,675.1875,677.2345,186057.0
2024-03-15 10:00:00,685.28,686.87,679.71,686.33,21639.0,677.6696,679.242,672.1615,678.7079,21639.0
2024-03-15 10:30:00,688.11,691.9,685.42,685.56,14556.0,680.4682,684.2161,677.8081,677.9465,14556.0
2024-03-15 11:00:00,686.12,687.13,684.6,686.14,5740.0,678.5003,679.4991,676.9972,678.5201,5740.0
2024-03-15 11:30:00,685.8,686.2,684.35,684.82,3276.0,678.1838,678.5794,676.7499,677.2147,3276.0
2024-03-15 12:00:00,684.34,685.95,682.11,683.91,11865.0,676.74,678.3322,674.5348,676.3148,11865.0
2024-03-15 12:30:00,684.52,687.07,683.3,683.39,9225.0,676.9181,679.4397,675.7116,675.8006,9225.0
2024-03-15 13:00:00,683.95,686.51,683.0,685.05,4830.0,676.3544,678.886,675.4149,677.4422,4830.0
2024-03-15 13:30:00,684.95,688.11,684.94,688.11,8293.0,677.3433,680.4682,677.3334,680.4682,8293.0
2024-03-15 14:00:00,688.25,688.4,685.02,685.31,13050.0,680.6066,680.755,677.4125,677.6993,13050.0
2024-03-15 14:30:00,685.61,686.34,683.0,684.52,14783.0,677.9959,678.7178,675.4149,676.9181,14783.0
2024-03-15 15:00:00,684.35,685.76,681.85,683.26,20281.0,676.7499,678.1443,674.2777,675.672,20281.0
2024-03-15 15:30:00,683.85,685.88,682.91,683.83,39484.0,676.2555,678.2629,675.3259,676.2357,39484.0
2024-03-18 09:30:00,696.33,705.17,696.33,701.88,24516.0,688.5969,697.3387,688.5969,694.0853,24516.0
2024-03-18 10:00:00,701.7,702.13,696.67,699.6,8962.0,693.9073,694.3325,688.9331,691.8306,8962.0
2024-03-18 10:30:00,699.35,700.54,698.51,699.4,11617.0,691.5834,692.7601,690.7527,691.6328,11617.0
2024-03-18 11:00:00,699.99,700.24,694.9,696.17,9432.0,692.2162,692.4635,687.1828,688.4387,9432.0
2024-03-18 11:30:00,696.07,697.0,692.91,695.0,7313.0,688.3398,689.2595,685.2149,687.2817,7313.0
2024-03-18 12:00:00,694.76,697.56,694.28,697.34,7904.0,687.0443,689.8132,686.5697,689.5957,7904.0
2024-03-18 12:30:00,696.57,696.73,692.14,692.33,8033.0,688.8342,688.9925,684.4534,684.6413,8033.0
2024-03-18 13:00:00,691.88,696.09,691.88,695.89,8065.0,684.1963,688.3596,684.1963,688.1618,8065.0
2024-03-18 13:30:00,696.54,696.54,694.56,695.16,5277.0,688.8046,688.8046,686.8466,687.4399,5277.0
2024-03-18 14:00:00,694.76,697.46,694.76,697.23,7656.0,687.0443,689.7143,687.0443,689.4869,7656.0
2024-03-18 14:30:00,697.25,699.1,695.51,697.69,9130.0,689.5067,691.3361,687.786,689.9418,9130.0
2024-03-18 15:00:00,696.98,698.59,695.65,696.01,10449.0,689.2397,690.8318,687.9244,688.2804,10449.0
2024-03-18 15:30:00,696.03,696.62,689.27,690.94,66584.0,688.3002,688.8837,681.6153,683.2668,66584.0
2024-03-19 09:30:00,677.36,686.0,673.32,674.84,41670.0,669.8376,678.3816,665.8424,667.3456,41670.0
2024-03-19 10:00:00,674.6,677.41,670.97,671.27,11167.0,667.1082,669.887,663.5185,663.8152,11167.0
2024-03-19 10:30:00,670.91,673.94,670.22,671.44,23526.0,663.4592,666.4555,662.7769,663.9833,23526.0
2024-03-19 11:00:00,671.71,673.66,668.7,670.79,29157.0,664.2503,666.1787,661.2737,663.3405,29157.0
2024-03-19 11:30:00,670.8,672.9,670.21,672.45,18056.0,663.3504,665.4271,662.767,664.9821,18056.0
2024-03-19 12:00:00,672.47,676.14,672.47,675.86,13070.0,665.0019,668.6311,665.0019,668.3542,13070.0
2024-03-19 12:30:00,675.78,682.25,675.78,680.76,20485.0,668.2751,674.6733,668.2751,673.1998,20485.0
2024-03-19 13:00:00,680.96,683.25,680.69,683.25,12255.0,673.3976,675.6622,673.1306,675.6622,12255.0
2024-03-19 13:30:00,683.26,684.18,679.9,681.44,9170.0,675.672,676.5818,672.3494,673.8723,9170.0
2024-03-19 14:00:00,681.19,683.12,680.77,681.95,13671.0,673.625,675.5336,673.2097,674.3766,13671.0
2024-03-19 14:30:00,681.97,684.28,681.68,682.84,11968.0,674.3964,676.6807,674.1096,675.2567,11968.0
2024-03-19 15:00:00,682.81,683.21,679.3,680.31,13550.0,675.227,675.6226,671.756,672.7548,13550.0
2024-03-19 15:30:00,680.36,682.02,679.5,681.38,56972.0,672.8042,674.4458,671.9538,673.8129,56972.0
2024-03-20 09:30:00,680.16,683.76,673.57,676.13,40448.0,672.6065,676.1665,666.0897,668.6212,40448.0
2024-03-20 10:00:00,676.25,677.68,675.23,677.0,18092.0,668.7399,670.154,667.7312,669.4816,18092.0
2024-03-20 10:30:00,676.48,678.3,675.97,677.6,9561.0,668.9673,670.7671,668.463,670.0749,9561.0
2024-03-20 11:00:00,678.0,682.64,677.85,682.21,17481.0,670.4705,675.0589,670.3221,674.6337,17481.0
2024-03-20 11:30:00,682.3,682.94,681.27,682.52,11861.0,674.7227,675.3556,673.7041,674.9403,11861.0
2024-03-20 12:00:00,682.13,682.41,680.65,681.97,3220.0,674.5546,674.8315,673.091,674.3964,3220.0
2024-03-20 12:30:00,681.5,682.11,680.71,681.91,3281.0,673.9316,674.5348,673.1504,674.337,3281.0
2024-03-20 13:00:00,681.72,682.21,680.43,680.94,4164.0,674.1491,674.6337,672.8735,673.3778,4164.0
2024-03-20 13:30:00,680.21,682.21,679.7,682.21,9848.0,672.6559,674.6337,672.1516,674.6337,9848.0
2024-03-20 14:00:00,686.04,690.96,683.87,687.49,13236.0,678.4212,683.2865,676.2753,679.8551,13236.0
2024-03-20 14:30:00,688.01,690.98,682.92,689.3,14111.0,680.3693,683.3063,675.3358,681.645,14111.0
2024-03-20 15:00:00,689.62,696.21,689.62,695.84,9422.0,681.9614,688.4782,681.9614,688.1123,9422.0
2024-03-20 15:30:00,696.44,698.21,693.54,696.25,52495.0,688.7057,690.456,685.8379,688.5178,52495.0
2024-03-21 09:30:00,717.46,717.85,711.77,715.31,48353.0,709.4922,709.8779,703.8654,707.3661,48353.0
2024-03-21 10:00:00,715.79,722.99,714.84,720.49,25520.0,707.8408,714.9608,706.9013,712.4886,25520.0
2024-03-21 10:30:00,720.26,722.97,718.91,721.03,34418.0,712.2611,714.941,710.9261,713.0226,34418.0
2024-03-21 11:00:00,721.09,722.79,718.95,722.05,13607.0,713.0819,714.763,710.9657,714.0313,13607.0
2024-03-21 11:30:00,721.29,727.64,721.29,725.71,25572.0,713.2797,719.5592,713.2797,717.6506,25572.0
2024-03-21 12:00:00,725.5,726.88,725.34,726.02,9307.0,717.4429,718.8076,717.2847,717.9572,9307.0
2024-03-21 12:30:00,726.46,726.7,723.19,724.93,9757.0,718.3923,718.6296,715.1586,716.8793,9757.0
2024-03-21 13:00:00,724.49,724.49,722.11,723.61,8922.0,716.4442,716.4442,714.0906,715.5739,8922.0
2024-03-21 13:30:00,722.85,723.22,717.94,717.94,11003.0,714.8224,715.1883,709.9669,709.9669,11003.0
2024-03-21 14:00:00,718.69,718.86,715.51,717.68,13024.0,710.7086,710.8767,707.5639,709.7098,13024.0
2024-03-21 14:30:00,717.71,717.71,711.86,711.89,11353.0,709.7395,709.7395,703.9544,703.9841,11353.0
2024-03-21 15:00:00,711.84,715.13,711.53,714.82,13449.0,703.9346,707.1881,703.6281,706.8816,13449.0
2024-03-21 15:30:00,714.58,715.29,712.56,712.91,33295.0,706.6442,707.3463,704.6467,704.9928,33295.0
2024-03-22 09:30:00,706.43,713.24,705.86,712.64,13899.0,698.5847,705.3191,698.0211,704.7258,13899.0
2024-03-22 10:00:00,711.25,712.86,708.32,708.69,15704.0,703.3512,704.9433,700.4537,700.8196,15704.0
2024-03-22 10:30:00,708.4,709.6,705.21,705.78,15021.0,700.5329,701.7195,697.3783,697.9419,15021.0
2024-03-22 11:00:00,706.13,712.49,706.03,712.25,4997.0,698.2881,704.5774,698.1892,704.3401,4997.0
2024-03-22 11:30:00,712.51,713.2,711.5,712.46,4565.0,704.5972,705.2795,703.5984,704.5478,4565.0
2024-03-22 12:00:00,712.39,712.45,710.31,710.61,5357.0,704.4785,704.5379,702.4216,702.7183,5357.0
2024-03-22 12:30:00,711.27,712.49,710.0,712.46,6667.0,703.371,704.5774,702.1151,704.5478,6667.0
2024-03-22 13:00:00,713.16,718.05,712.76,717.19,7733.0,705.24,710.0757,704.8444,709.2252,7733.0
2024-03-22 13:30:00,717.83,718.29,715.89,717.53,5391.0,709.8581,710.313,707.9397,709.5615,5391.0
2024-03-22 14:00:00,717.01,717.2,713.95,715.88,4412.0,709.0472,709.2351,706.0212,707.9298,4412.0
2024-03-22 14:30:00,715.57,715.97,714.34,714.85,7255.0,707.6232,708.0188,706.4069,706.9112,7255.0
2024-03-22 15:00:00,714.74,714.74,711.22,711.29,9201.0,706.8024,706.8024,703.3215,703.3908,9201.0
2024-03-22 15:30:00,711.14,712.37,710.01,710.39,24517.0,703.2424,704.4588,702.125,702.5008,24517.0
2024-03-25 09:30:00,699.25,701.59,695.86,696.34,21526.0,691.4845,693.7985,688.1321,688.6068,21526.0
2024-03-25 10:00:00,696.83,700.0,696.28,699.18,13384.0,689.0913,692.2261,688.5475,691.4152,13384.0
2024-03-25 10:30:00,699.6,703.8,699.12,703.8,6971.0,691.8306,695.9839,691.3559,695.9839,6971.0
2024-03-25 11:00:00,703.96,707.21,703.95,704.6,6861.0,696.1422,699.3561,696.1323,696.7751,6861.0
2024-03-25 11:30:00,704.83,708.1,703.89,707.39,4284.0,697.0025,700.2362,696.0729,699.5341,4284.0
2024-03-25 12:00:00,707.08,707.61,704.91,704.91,7387.0,699.2275,699.7516,697.0816,697.0816,7387.0
2024-03-25 12:30:00,704.19,705.83,703.83,704.97,9050.0,696.3696,697.9914,696.0136,697.1409,9050.0
2024-03-25 13:00:00,705.3,706.25,704.71,705.87,4932.0,697.4673,698.4067,696.8838,698.0309,4932.0
2024-03-25 13:30:00,706.0,706.33,704.38,704.73,4712.0,698.1595,698.4858,696.5575,696.9036,4712.0
2024-03-25 14:00:00,704.89,706.2,704.82,704.92,4682.0,697.0618,698.3573,696.9926,697.0915,4682.0
2024-03-25 14:30:00,704.65,706.24,704.45,705.65,4963.0,696.8245,698.3968,696.6267,697.8134,4963.0
2024-03-25 15:00:00,705.49,705.5,701.26,701.31,8325.0,697.6552,697.6651,693.4721,693.5216,8325.0
2024-03-25 15:30:00,701.27,703.77,699.27,699.65,24274.0,693.482,695.9543,691.5042,691.88,24274.0
2024-03-26 09:30:00,705.04,707.4,702.15,706.06,29988.0,697.2102,699.544,694.3523,698.2188,29988.0
2024-03-26 10:00:00,705.26,707.19,700.2,700.41,35621.0,697.4277,699.3363,692.4239,692.6316,35621.0
2024-03-26 10:30:00,699.98,700.0,695.2,696.83,31001.0,692.2064,692.2261,687.4794,689.0913,31001.0
2024-03-26 11:00:00,697.45,700.47,695.19,696.48,19693.0,689.7045,692.6909,687.4696,688.7452,19693.0
2024-03-26 11:30:00,697.62,697.62,694.32,697.2,5982.0,689.8726,689.8726,686.6092,689.4572,5982.0
2024-03-26 12:00:00,697.69,697.83,693.43,694.06,5312.0,689.9418,690.0802,685.7291,686.3521,5312.0
2024-03-26 12:30:00,694.41,694.96,692.85,693.5,11034.0,686.6982,687.2421,685.1555,685.7983,11034.0
2024-03-26 13:00:00,693.99,694.91,693.8,694.02,6849.0,686.2829,687.1927,686.095,686.3125,6849.0
2024-03-26 13:30:00,695.07,695.07,693.19,694.07,7557.0,687.3509,687.3509,685.4918,686.362,7557.0
2024-03-26 14:00:00,694.29,694.92,693.75,694.3,9783.0,686.5796,687.2026,686.0455,686.5894,9783.0
2024-03-26 14:30:00,694.78,694.88,693.56,694.14,9291.0,687.0641,687.163,685.8577,686.4312,9291.0
2024-03-26 15:00:00,693.95,694.2,692.47,692.48,5540.0,686.2433,686.4905,684.7798,684.7897,5540.0
2024-03-26 15:30:00,692.0,693.28,687.57,688.53,63959.0,684.315,685.5808,679.9342,680.8835,63959.0
2024-03-27 09:30:00,692.4,693.55,685.91,685.91,29775.0,684.7105,685.8478,678.2926,678.2926,29775.0
2024-03-27 10:00:00,686.94,686.94,681.91,685.92,13986.0,679.3112,679.3112,674.337,678.3025,13986.0
2024-03-27 10:30:00,686.69,688.18,684.72,687.15,34223.0,679.064,680.5374,677.1158,679.5188,34223.0
2024-03-27 11:00:00,687.48,689.59,686.66,688.43,7213.0,679.8452,681.9317,679.0343,680.7846,7213.0
2024-03-27 11:30:00,688.47,690.7,687.92,689.7,5774.0,680.8242,683.0294,680.2803,682.0405,5774.0
2024-03-27 12:00:00,689.8,692.66,689.65,692.65,2700.0,682.1394,684.9677,681.9911,684.9578,2700.0
2024-03-27 12:30:00,692.65,696.19,692.05,695.9,9127.0,684.9578,688.4584,684.3644,688.1717,9127.0
2024-03-27 13:00:00,695.62,695.66,693.28,695.14,63824.0,687.8948,687.9343,685.5808,687.4201,63824.0
2024-03-27 13:30:00,694.94,696.91,694.57,696.13,10225.0,687.2223,689.1705,686.8564,688.3991,10225.0
2024-03-27 14:00:00,696.4,697.7,693.95,697.68,21930.0,688.6661,689.9517,686.2433,689.9319,21930.0
2024-03-27 14:30:00,697.03,697.7,694.43,694.71,12442.0,689.2891,689.9517,686.718,686.9949,12442.0
2024-03-27 15:00:00,695.0,695.0,691.18,692.45,15545.0,687.2817,687.2817,683.5041,684.76,15545.0
2024-03-27 15:30:00,692.11,697.0,691.65,696.66,57087.0,684.4238,689.2595,683.9689,688.9232,57087.0
2024-03-28 09:30:00,696.87,696.87,692.24,694.93,14632.0,689.1309,689.1309,684.5523,687.2124,14632.0
2024-03-28 10:00:00,695.12,696.16,690.01,691.53,19522.0,687.4003,688.4288,682.3471,683.8502,19522.0
2024-03-28 10:30:00,691.34,696.06,691.34,693.97,10763.0,683.6623,688.3299,683.6623,686.2631,10763.0
2024-03-28 11:00:00,694.53,697.67,693.02,697.67,26158.0,686.8169,689.922,685.3237,689.922,26158.0
2024-03-28 11:30:00,697.66,698.79,697.25,697.63,9386.0,689.9121,691.0296,689.5067,689.8825,9386.0
2024-03-28 12:00:00,697.22,697.22,693.61,694.63,8487.0,689.477,689.477,685.9071,686.9158,8487.0
2024-03-28 12:30:00,694.46,694.74,692.95,692.98,8409.0,686.7477,687.0246,685.2544,685.2841,8409.0
2024-03-28 13:00:00,693.8,694.18,691.56,691.82,5763.0,686.095,686.4708,683.8799,684.137,5763.0
2024-03-28 13:30:00,692.12,695.23,692.12,694.41,11405.0,684.4336,687.5091,684.4336,686.6982,11405.0
2024-03-28 14:00:00,694.5,695.17,692.33,695.02,11943.0,686.7872,687.4498,684.6413,687.3014,11943.0
2024-03-28 14:30:00,694.75,696.55,694.04,695.93,5344.0,687.0344,688.8145,686.3323,688.2013,5344.0
2024-03-28 15:00:00,696.52,697.65,695.23,697.63,5313.0,688.7848,689.9022,687.5091,689.8825,5313.0
2024-03-28 15:30:00,697.78,699.82,693.28,698.6,56761.0,690.0308,692.0481,685.5808,690.8417,56761.0
2024-04-01 09:30:00,700.0,718.03,699.75,716.95,22344.0,692.2261,710.0559,691.9789,708.9879,22344.0
2024-04-01 10:00:00,715.46,718.18,712.01,713.07,25297.0,707.5144,710.2042,704.1028,705.151,25297.0
2024-04-01 10:30:00,712.77,713.12,710.64,711.99,23158.0,704.8543,705.2004,702.748,704.083,23158.0
2024-04-01 11:00:00,712.38,713.27,708.51,711.83,27636.0,704.4687,705.3488,700.6416,703.9248,27636.0
2024-04-01 11:30:00,712.06,712.24,708.75,708.75,15396.0,704.1522,704.3302,700.879,700.879,15396.0
2024-04-01 12:00:00,707.69,711.91,707.62,711.8,13857.0,699.8307,704.0039,699.7615,703.8951,13857.0
2024-04-01 12:30:00,711.81,712.41,709.6,709.62,12380.0,703.905,704.4983,701.7195,701.7393,12380.0
2024-04-01 13:00:00,709.63,709.67,705.76,706.54,12303.0,701.7492,701.7887,697.9222,698.6935,12303.0
2024-04-01 13:30:00,707.09,709.55,707.05,708.78,9000.0,699.2374,701.6701,699.1978,700.9086,9000.0
2024-04-01 14:00:00,708.89,709.45,708.02,708.88,5238.0,701.0174,701.5712,700.1571,701.0075,5238.0
2024-04-01 14:30:00,709.1,710.35,708.98,709.5,14224.0,701.2251,702.4612,701.1064,701.6206,14224.0
2024-04-01 15:00:00,709.03,710.51,707.43,708.59,12030.0,701.1559,702.6194,699.5736,700.7207,12030.0
2024-04-01 15:30:00,708.26,711.32,707.66,710.88,58674.0,700.3944,703.4204,699.8011,702.9853,58674.0
2024-04-02 09:30:00,694.23,696.47,689.01,690.65,44101.0,686.5202,688.7353,681.3582,682.98,44101.0
2024-04-02 10:00:00,690.75,693.38,688.85,692.0,20802.0,683.0789,685.6797,681.2,684.315,20802.0
2024-04-02 10:30:00,692.1,692.94,688.58,688.97,15565.0,684.4139,685.2445,680.933,681.3186,15565.0
2024-04-02 11:00:00,688.91,691.09,687.59,689.71,15798.0,681.2593,683.4151,679.954,682.0504,15798.0
2024-04-02 11:30:00,689.74,690.7,687.16,687.45,17542.0,682.0801,683.0294,679.5287,679.8155,17542.0
2024-04-02 12:00:00,687.45,688.18,686.1,687.55,14881.0,679.8155,680.5374,678.4805,679.9144,14881.0
2024-04-02 12:30:00,687.7,688.75,687.25,687.57,8769.0,680.0627,681.1011,679.6177,679.9342,8769.0
2024-04-02 13:00:00,687.82,689.5,687.05,688.11,27089.0,680.1814,681.8427,679.42,680.4682,27089.0
2024-04-02 13:30:00,687.98,688.74,687.06,687.47,15114.0,680.3396,681.0912,679.4298,679.8353,15114.0
2024-04-02 14:00:00,687.41,689.26,687.15,688.63,16684.0,679.776,681.6054,679.5188,680.9824,16684.0
2024-04-02 14:30:00,688.83,690.25,688.25,688.87,24631.0,681.1802,682.5844,680.6066,681.2197,24631.0
2024-04-02 15:00:00,688.97,692.7,688.97,692.41,47222.0,681.3186,685.0072,681.3186,684.7204,47222.0
2024-04-02 15:30:00,692.35,697.26,692.17,693.7,55480.0,684.6611,689.5166,684.4831,685.9961,55480.0
2024-04-03 09:30:00,690.18,694.38,686.99,691.28,34237.0,682.5152,686.6686,679.3606,683.603,34237.0
2024-04-03 10:00:00,693.68,706.32,693.68,706.22,22288.0,685.9763,698.476,685.9763,698.3771,22288.0
2024-04-03 10:30:00,706.18,707.13,703.75,703.98,14920.0,698.3375,699.277,695.9345,696.1619,14920.0
2024-04-03 11:00:00,703.88,705.41,702.75,705.15,8690.0,696.063,697.5761,694.9456,697.3189,8690.0
2024-04-03 11:30:00,704.66,705.51,702.65,702.92,11438.0,696.8344,697.6749,694.8467,695.1137,11438.0
2024-04-03 12:00:00,702.58,705.32,701.15,703.97,11814.0,694.7775,697.4871,693.3634,696.152,11814.0
2024-04-03 12:30:00,704.59,706.02,702.07,704.92,5481.0,696.7652,698.1793,694.2731,697.0915,5481.0
2024-04-03 13:00:00,705.16,705.16,702.41,702.63,12295.0,697.3288,697.3288,694.6094,694.8269,12295.0
2024-04-03 13:30:00,702.98,703.68,702.4,702.59,11968.0,695.173,695.8653,694.5995,694.7874,11968.0
2024-04-03 14:00:00,702.55,703.08,701.76,701.76,10322.0,694.7478,695.2719,693.9666,693.9666,10322.0
2024-04-03 14:30:00,701.47,703.34,701.1,701.75,10606.0,693.6798,695.529,693.3139,693.9567,10606.0
2024-04-03 15:00:00,701.29,701.68,696.87,698.27,14171.0,693.5018,693.8875,689.1309,690.5154,14171.0
2024-04-03 15:30:00,698.18,700.71,696.96,697.54,88232.0,690.4263,692.9283,689.2199,689.7935,88232.0
2024-04-04 09:30:00,707.16,707.85,697.86,698.06,44682.0,699.3066,699.989,690.1099,690.3077,44682.0
2024-04-04 10:00:00,698.0,701.04,696.74,699.03,28681.0,690.2483,693.2546,689.0023,691.2669,28681.0
2024-04-04 10:30:00,699.03,699.56,697.39,697.73,15345.0,691.2669,691.791,689.6451,689.9813,15345.0
2024-04-04 11:00:00,698.36,698.55,695.07,696.88,15680.0,690.6044,690.7922,687.3509,689.1408,15680.0
2024-04-04 11:30:00,696.94,697.94,696.03,697.46,29406.0,689.2001,690.189,688.3002,689.7143,29406.0
2024-04-04 12:00:00,697.41,700.3,697.31,698.84,23456.0,689.6649,692.5228,689.566,691.079,23456.0
2024-04-04 12:30:00,698.72,700.19,698.34,699.13,11037.0,690.9604,692.414,690.5846,691.3658,11037.0
2024-04-04 13:00:00,698.55,698.69,697.63,698.41,10993.0,690.7922,690.9307,689.8825,690.6538,10993.0
2024-04-04 13:30:00,698.36,698.41,695.96,695.97,14994.0,690.6044,690.6538,688.231,688.2409,14994.0
2024-04-04 14:00:00,696.35,696.95,688.0,688.0,13777.0,688.6167,689.21,680.3594,680.3594,13777.0
2024-04-04 14:30:00,687.7,687.7,677.72,678.38,21209.0,680.0627,680.0627,670.1936,670.8462,21209.0
2024-04-04 15:00:00,678.3,678.3,669.15,669.42,18795.0,670.7671,670.7671,661.7187,661.9857,18795.0
2024-04-04 15:30:00,668.43,675.43,668.43,672.55,74963.0,661.0067,667.929,661.0067,665.081,74963.0
2024-04-05 09:30:00,674.07,685.72,674.07,685.06,32448.0,666.5841,678.1047,666.5841,677.4521,32448.0
2024-04-05 10:00:00,684.21,688.63,682.17,682.17,24027.0,676.6115,680.9824,674.5941,674.5941,24027.0
2024-04-05 10:30:00,683.57,687.13,682.94,687.13,11591.0,675.9786,679.4991,675.3556,679.4991,11591.0
2024-04-05 11:00:00,686.74,687.15,683.54,685.28,9927.0,679.1134,679.5188,675.9489,677.6696,9927.0
2024-04-05 11:30:00,685.71,688.1,685.29,687.52,11595.0,678.0948,680.4583,677.6795,679.8847,11595.0
2024-04-05 12:00:00,688.16,688.19,685.79,685.79,8485.0,680.5176,680.5473,678.1739,678.1739,8485.0
2024-04-05 12:30:00,685.73,688.83,685.13,688.83,7978.0,678.1146,681.1802,677.5213,681.1802,7978.0
2024-04-05 13:00:00,688.61,688.61,686.51,686.85,6035.0,680.9626,680.9626,678.886,679.2222,6035.0
2024-04-05 13:30:00,687.18,688.18,683.63,683.73,7954.0,679.5485,680.5374,676.0379,676.1368,7954.0
2024-04-05 14:00:00,683.44,685.46,682.0,682.62,9187.0,675.85,677.8476,674.426,675.0392,9187.0
2024-04-05 14:30:00,683.25,684.46,681.45,681.98,5661.0,675.6622,676.8587,673.8821,674.4063,5661.0
2024-04-05 15:00:00,681.66,683.17,681.45,681.66,8908.0,674.0898,675.583,673.8821,674.0898,8908.0
2024-04-05 15:30:00,682.46,684.61,682.46,683.42,54968.0,674.8809,677.0071,674.8809,675.8303,54968.0
2024-04-08 09:30:00,688.35,689.24,678.49,683.92,34743.0,680.7055,681.5856,670.955,676.3247,34743.0
2024-04-08 10:00:00,683.62,684.98,681.62,684.98,18318.0,676.028,677.3729,674.0503,677.3729,18318.0
2024-04-08 10:30:00,685.73,687.32,684.53,685.64,11164.0,678.1146,679.687,676.9279,678.0256,11164.0
2024-04-08 11:00:00,685.0,685.29,682.3,684.85,11569.0,677.3927,677.6795,674.7227,677.2444,11569.0
2024-04-08 11:30:00,684.73,684.73,682.67,684.31,8516.0,677.1257,677.1257,675.0886,676.7104,8516.0
2024-04-08 12:00:00,684.24,684.24,682.05,683.56,5870.0,676.6412,676.6412,674.4755,675.9687,5870.0
2024-04-08 12:30:00,683.18,685.84,683.17,685.84,12799.0,675.5929,678.2234,675.583,678.2234,12799.0
2024-04-08 13:00:00,685.22,686.18,684.4,685.96,5382.0,677.6103,678.5596,676.7994,678.3421,5382.0
2024-04-08 13:30:00,686.17,686.26,684.94,686.1,13593.0,678.5497,678.6387,677.3334,678.4805,13593.0
2024-04-08 14:00:00,686.32,688.9,686.27,688.4,6856.0,678.6981,681.2494,678.6486,680.755,6856.0
2024-04-08 14:30:00,688.17,690.19,687.33,690.19,5626.0,680.5275,682.5251,679.6968,682.5251,5626.0
2024-04-08 15:00:00,690.51,692.1,689.92,692.1,12802.0,682.8415,684.4139,682.2581,684.4139,12802.0
2024-04-08 15:30:00,692.1,692.42,689.55,691.13,38049.0,684.4139,684.7303,681.8922,683.4546,38049.0
2024-04-09 09:30:00,700.0,700.0,692.09,693.65,20667.0,692.2261,692.2261,684.404,685.9467,20667.0
2024-04-09 10:00:00,694.04,695.25,689.47,689.49,13070.0,686.3323,687.5289,681.8131,681.8329,13070.0
2024-04-09 10:30:00,687.54,687.54,682.71,685.44,10096.0,679.9045,679.9045,675.1282,677.8278,10096.0
2024-04-09 11:00:00,686.41,689.01,685.51,688.33,7016.0,678.7871,681.3582,677.8971,680.6857,7016.0
2024-04-09 11:30:00,688.27,691.68,686.59,689.91,4823.0,680.6264,683.9985,678.9651,682.2482,4823.0
2024-04-09 12:00:00,689.92,691.96,689.76,690.59,4622.0,682.2581,684.2754,682.0999,682.9206,4622.0
2024-04-09 12:30:00,690.67,692.85,690.67,691.29,4746.0,682.9998,685.1555,682.9998,683.6129,4746.0
2024-04-09 13:00:00,690.37,692.63,690.33,690.99,3858.0,682.7031,684.938,682.6635,683.3162,3858.0
2024-04-09 13:30:00,691.41,692.17,689.73,690.4,13065.0,683.7315,684.4831,682.0702,682.7328,13065.0
2024-04-09 14:00:00,689.94,692.57,689.24,690.98,6047.0,682.2779,684.8787,681.5856,683.3063,6047.0
2024-04-09 14:30:00,690.92,692.42,690.76,691.62,9470.0,683.247,684.7303,683.0888,683.9392,9470.0
2024-04-09 15:00:00,692.35,696.37,690.08,696.37,11040.0,684.6611,688.6365,682.4163,688.6365,11040.0
2024-04-09 15:30:00,695.5,697.59,691.57,697.58,88620.0,687.7761,689.8429,683.8898,689.833,88620.0
2024-04-10 09:30:00,685.9,695.0,684.3,693.95,18454.0,678.2827,687.2817,676.7005,686.2433,18454.0
2024-04-10 10:00:00,693.0,694.58,689.9,692.06,15105.0,685.3039,686.8663,682.2383,684.3743,15105.0
2024-04-10 10:30:00,693.07,694.72,688.36,689.18,7415.0,685.3731,687.0048,680.7154,681.5263,7415.0
2024-04-10 11:00:00,689.89,690.05,686.92,689.26,5485.0,682.2284,682.3866,679.2914,681.6054,5485.0
2024-04-10 11:30:00,688.85,688.85,685.73,687.0,6696.0,681.2,681.2,678.1146,679.3705,6696.0
2024-04-10 12:00:00,687.22,687.59,685.1,685.71,5992.0,679.5881,679.954,677.4916,678.0948,5992.0
2024-04-10 12:30:00,685.52,687.58,685.52,687.36,7511.0,677.9069,679.9441,677.9069,679.7265,7511.0
2024-04-10 13:00:00,687.29,690.81,685.09,687.82,15854.0,679.6573,683.1382,677.4817,680.1814,15854.0
2024-04-10 13:30:00,687.8,687.81,685.0,687.68,6427.0,680.1616,680.1715,677.3927,680.043,6427.0
2024-04-10 14:00:00,687.5,688.21,685.09,685.1,3890.0,679.865,680.5671,677.4817,677.4916,3890.0
2024-04-10 14:30:00,685.45,687.46,684.5,684.84,6937.0,677.8377,679.8254,676.8983,677.2345,6937.0
2024-04-10 15:00:00,685.47,688.36,684.21,686.69,11281.0,677.8575,680.7154,676.6115,679.064,11281.0
2024-04-10 15:30:00,686.21,689.67,685.34,686.86,51519.0,678.5893,682.0109,677.7289,679.2321,51519.0
2024-04-11 09:30:00,694.83,694.83,689.77,692.24,16556.0,687.1136,687.1136,682.1097,684.5523,16556.0
2024-04-11 10:00:00,692.43,692.77,687.85,691.27,5366.0,684.7402,685.0764,680.2111,683.5931,5366.0
2024-04-11 10:30:00,691.65,695.0,691.11,694.34,7983.0,683.9689,687.2817,683.4349,686.629,7983.0
2024-04-11 11:00:00,694.7,695.5,691.88,692.86,18635.0,686.985,687.7761,684.1963,685.1654,18635.0
2024-04-11 11:30:00,692.98,694.05,692.25,693.96,8900.0,685.2841,686.3422,684.5622,686.2532,8900.0
2024-04-11 12:00:00,695.15,695.15,691.61,692.67,3783.0,687.43,687.43,683.9293,684.9775,3783.0
2024-04-11 12:30:00,692.52,693.69,691.95,692.48,9188.0,684.8292,685.9862,684.2655,684.7897,9188.0
2024-04-11 13:00:00,692.58,698.7,691.76,698.43,7436.0,684.8885,690.9406,684.0776,690.6736,7436.0
2024-04-11 13:30:00,698.21,698.91,695.46,696.05,25754.0,690.456,691.1482,687.7366,688.32,25754.0
2024-04-11 14:00:00,695.9,699.65,695.9,699.64,18021.0,688.1717,691.88,688.1717,691.8701,18021.0
2024-04-11 14:30:00,699.55,700.97,698.09,698.93,8317.0,691.7811,693.1854,690.3373,691.168,8317.0
2024-04-11 15:00:00,699.63,701.03,697.86,700.3,27015.0,691.8602,693.2447,690.1099,692.5228,27015.0
2024-04-11 15:30:00,700.66,701.63,698.67,700.52,44808.0,692.8788,693.838,690.9109,692.7404,44808.0
2024-04-12 09:30:00,684.44,689.27,681.5,687.63,17572.0,676.8389,681.6153,673.9316,679.9935,17572.0
2024-04-12 10:00:00,687.81,687.82,680.95,681.89,13873.0,680.1715,680.1814,673.3877,674.3173,13873.0
2024-04-12 10:30:00,681.7,682.77,678.5,678.59,11829.0,674.1294,675.1875,670.9649,671.0539,11829.0
2024-04-12 11:00:00,678.13,682.03,678.13,681.6,13633.0,670.599,674.4557,670.599,674.0305,13633.0
2024-04-12 11:30:00,682.06,684.94,680.96,683.66,16173.0,674.4854,677.3334,673.3976,676.0676,16173.0
2024-04-12 12:00:00,683.79,683.79,679.96,681.26,8443.0,676.1962,676.1962,672.4087,673.6943,8443.0
2024-04-12 12:30:00,680.7,680.7,677.42,679.32,12232.0,673.1405,673.1405,669.8969,671.7758,12232.0
2024-04-12 13:00:00,678.95,681.04,677.96,679.66,10606.0,671.4099,673.4767,670.4309,672.112,10606.0
2024-04-12 13:30:00,679.25,682.57,678.74,681.19,5294.0,671.7066,674.9897,671.2022,673.625,5294.0
2024-04-12 14:00:00,680.99,683.27,680.37,681.13,3877.0,673.4273,675.6819,672.8141,673.5657,3877.0
2024-04-12 14:30:00,681.18,681.77,679.78,680.17,8123.0,673.6151,674.1986,672.2307,672.6164,8123.0
2024-04-12 15:00:00,679.68,680.52,678.0,678.6,19418.0,672.1318,672.9625,670.4705,671.0638,19418.0
2024-04-12 15:30:00,678.04,684.0,678.03,680.83,60613.0,670.51,676.4038,670.5001,673.269,60613.0
2024-04-15 09:30:00,689.88,697.53,688.0,697.17,25540.0,682.2185,689.7836,680.3594,689.4276,25540.0
2024-04-15 10:00:00,697.0,698.7,691.22,692.7,20284.0,689.2595,690.9406,683.5436,685.0072,20284.0
2024-04-15 10:30:00,693.03,693.82,689.72,690.69,9926.0,685.3335,686.1148,682.0603,683.0195,9926.0
2024-04-15 11:00:00,689.59,692.6,689.22,692.56,7457.0,681.9317,684.9083,681.5659,684.8688,7457.0
2024-04-15 11:30:00,692.56,694.74,690.46,691.15,14925.0,684.8688,687.0246,682.7921,683.4744,14925.0
2024-04-15 12:00:00,691.31,693.09,689.98,690.07,11615.0,683.6326,685.3929,682.3174,682.4064,11615.0
2024-04-15 12:30:00,689.61,689.61,686.79,687.68,9549.0,681.9515,681.9515,679.1628,680.043,9549.0
2024-04-15 13:00:00,687.11,688.0,678.85,679.01,15215.0,679.4793,680.3594,671.311,671.4692,15215.0
2024-04-15 13:30:00,678.8,678.8,673.3,675.52,15364.0,671.2616,671.2616,665.8227,668.018,15364.0
2024-04-15 14:00:00,674.77,676.95,673.66,675.61,11885.0,667.2763,669.4321,666.1787,668.107,11885.0
2024-04-15 14:30:00,675.77,677.73,673.41,675.08,16390.0,668.2652,670.2035,665.9314,667.5829,16390.0
2024-04-15 15:00:00,674.6,675.1,672.53,673.11,17378.0,667.1082,667.6027,665.0612,665.6348,17378.0
2024-04-15 15:30:00,673.59,679.42,673.56,678.58,38826.0,666.1094,671.8747,666.0798,671.044,38826.0
2024-04-16 09:30:00,678.49,685.56,678.49,684.75,25059.0,670.955,677.9465,670.955,677.1455,25059.0
2024-04-16 10:00:00,685.01,687.59,682.12,684.19,19402.0,677.4026,679.954,674.5447,676.5917,19402.0
2024-04-16 10:30:00,684.74,686.76,682.35,685.42,13444.0,677.1356,679.1332,674.7721,677.8081,13444.0
2024-04-16 11:00:00,684.78,689.88,684.4,689.81,8613.0,677.1752,682.2185,676.7994,682.1493,8613.0
2024-04-16 11:30:00,689.97,692.89,687.9,691.13,17998.0,682.3075,685.1951,680.2605,683.4546,17998.0
2024-04-16 12:00:00,690.08,692.59,688.5,691.26,11628.0,682.4163,684.8984,680.8539,683.5832,11628.0
2024-04-16 12:30:00,691.86,695.0,691.08,694.98,11858.0,684.1765,687.2817,683.4052,687.2619,11858.0
2024-04-16 13:00:00,694.94,695.22,691.94,692.76,11246.0,687.2223,687.4992,684.2556,685.0665,11246.0
2024-04-16 13:30:00,690.34,692.13,688.1,691.35,37517.0,682.6734,684.4435,680.4583,683.6722,37517.0
2024-04-16 14:00:00,690.9,695.35,687.03,688.75,21727.0,683.2272,687.6278,679.4002,681.1011,21727.0
2024-04-16 14:30:00,688.72,693.67,688.48,693.67,16709.0,681.0714,685.9664,680.8341,685.9664,16709.0
2024-04-16 15:00:00,693.92,696.37,692.88,695.58,33021.0,686.2137,688.6365,685.1852,687.8552,33021.0
2024-04-16 15:30:00,695.48,696.92,693.02,693.02,84262.0,687.7563,689.1803,685.3237,685.3237,84262.0
2024-04-17 09:30:00,681.77,684.85,674.93,677.22,56305.0,674.1986,677.2444,667.4346,669.6991,56305.0
2024-04-17 10:00:00,677.34,677.61,668.66,671.9,30245.0,669.8178,670.0848,661.2342,664.4382,30245.0
2024-04-17 10:30:00,672.49,675.24,670.03,673.14,14383.0,665.0217,667.7411,662.589,665.6644,14383.0
2024-04-17 11:00:00,675.06,676.12,670.31,670.32,16147.0,667.5631,668.6113,662.8659,662.8757,16147.0
2024-04-17 11:30:00,669.46,669.8,666.78,667.51,20411.0,662.0253,662.3615,659.3751,660.097,20411.0
2024-04-17 12:00:00,667.11,667.57,660.13,660.86,27077.0,659.7014,660.1563,652.7989,653.5208,27077.0
2024-04-17 12:30:00,660.82,661.46,658.06,658.27,21818.0,653.4813,654.1141,650.7519,650.9596,21818.0
2024-04-17 13:00:00,658.23,664.88,658.23,662.77,31992.0,650.92,657.4962,650.92,655.4096,31992.0
2024-04-17 13:30:00,662.49,665.1,662.26,664.41,12810.0,655.1327,657.7137,654.9053,657.0314,12810.0
2024-04-17 14:00:00,663.79,665.0,662.13,662.86,13326.0,656.4183,657.6148,654.7767,655.4986,13326.0
2024-04-17 14:30:00,661.97,666.39,659.48,662.81,29077.0,654.6185,658.9894,652.1561,655.4492,29077.0
2024-04-17 15:00:00,662.26,662.26,658.62,658.62,14859.0,654.9053,654.9053,651.3057,651.3057,14859.0
2024-04-17 15:30:00,658.34,663.77,657.83,658.61,79276.0,651.0288,656.3985,650.5245,651.2958,79276.0
2024-04-18 09:30:00,655.89,657.07,645.7,650.38,42865.0,648.606,649.7729,638.5292,643.1572,42865.0
2024-04-18 10:00:00,650.74,654.83,647.5,652.49,17514.0,643.5132,647.5578,640.3092,645.2438,17514.0
2024-04-18 10:30:00,652.92,655.5,652.13,652.65,7981.0,645.669,648.2203,644.8878,645.402,7981.0
2024-04-18 11:00:00,653.39,658.41,652.58,657.21,9403.0,646.1338,651.098,645.3328,649.9113,9403.0
2024-04-18 11:30:00,656.01,657.68,655.23,656.19,4999.0,648.7247,650.3761,647.9533,648.9027,4999.0
2024-04-18 12:00:00,657.18,657.64,654.98,655.07,4644.0,649.8817,650.3366,647.7061,647.7951,4644.0
2024-04-18 12:30:00,654.92,655.28,649.8,650.16,8335.0,647.6468,648.0028,642.5836,642.9396,8335.0
2024-04-18 13:00:00,650.63,651.05,646.88,648.89,7140.0,643.4044,643.8198,639.6961,641.6837,7140.0
2024-04-18 13:30:00,648.7,648.75,645.95,646.35,9079.0,641.4959,641.5453,638.7764,639.1719,9079.0
2024-04-18 14:00:00,646.34,648.77,643.74,646.72,20244.0,639.1621,641.5651,636.5909,639.5378,20244.0
2024-04-18 14:30:00,646.72,646.72,644.03,644.47,13620.0,639.5378,639.5378,636.8777,637.3128,13620.0
2024-04-18 15:00:00,644.71,647.17,644.46,645.5,17317.0,637.5502,639.9828,637.3029,638.3314,17317.0
2024-04-18 15:30:00,645.77,646.97,642.0,643.84,64718.0,638.5984,639.7851,634.8703,636.6898,64718.0
2024-04-19 09:30:00,646.2,647.71,641.0,646.63,50908.0,639.0236,640.5168,633.8814,639.4488,50908.0
2024-04-19 10:00:00,646.8,647.24,638.18,640.01,12812.0,639.617,640.0521,631.0927,632.9024,12812.0
2024-04-19 10:30:00,641.22,642.35,637.41,641.75,10256.0,634.0989,635.2164,630.3312,634.623,10256.0
2024-04-19 11:00:00,641.23,641.88,638.01,638.08,11540.0,634.1088,634.7516,630.9246,630.9938,11540.0
2024-04-19 11:30:00,638.33,639.3,635.1,635.78,8421.0,631.241,632.2002,628.0469,628.7193,8421.0
2024-04-19 12:00:00,636.34,636.39,631.18,631.18,10569.0,629.2731,629.3226,624.1704,624.1704,10569.0
2024-04-19 12:30:00,631.23,634.69,631.23,634.05,13664.0,624.2199,627.6414,624.2199,627.0085,13664.0
2024-04-19 13:00:00,634.92,636.65,633.26,633.26,11026.0,627.8689,629.5797,626.2273,626.2273,11026.0
2024-04-19 13:30:00,634.12,635.85,632.98,634.02,5274.0,627.0778,628.7886,625.9504,626.9789,5274.0
2024-04-19 14:00:00,634.12,634.12,630.17,630.17,10951.0,627.0778,627.0778,623.1716,623.1716,10951.0
2024-04-19 14:30:00,629.97,630.62,623.45,625.88,25364.0,622.9739,623.6166,616.5263,618.9293,25364.0
2024-04-19 15:00:00,625.13,628.28,623.17,626.64,36190.0,618.1876,621.3026,616.2494,619.6808,36190.0
2024-04-19 15:30:00,626.87,628.97,625.65,627.94,91903.0,619.9083,621.985,618.7018,620.9664,91903.0
2024-04-22 09:30:00,635.35,637.93,627.8,634.02,34642.0,628.2941,630.8455,620.828,626.9789,34642.0
2024-04-22 10:00:00,634.0,635.89,629.52,630.51,27560.0,626.9591,628.8281,622.5289,623.5079,27560.0
2024-04-22 10:30:00,630.63,631.36,625.33,626.12,32753.0,623.6265,624.3484,618.3854,619.1666,32753.0
2024-04-22 11:00:00,627.06,628.46,625.84,627.99,13114.0,620.0962,621.4806,618.8897,621.0158,13114.0
2024-04-22 11:30:00,628.24,630.44,627.45,630.44,6863.0,621.2631,623.4386,620.4818,623.4386,6863.0
2024-04-22 12:00:00,631.95,633.46,630.66,631.12,9490.0,624.9319,626.4251,623.6562,624.1111,9490.0
2024-04-22 12:30:00,630.35,631.61,629.14,630.51,11539.0,623.3496,624.5956,622.1531,623.5079,11539.0
2024-04-22 13:00:00,630.54,634.18,630.54,634.18,10440.0,623.5375,627.1371,623.5375,627.1371,10440.0
2024-04-22 13:30:00,634.33,637.62,633.08,636.11,16991.0,627.2854,630.5389,626.0493,629.0457,16991.0
2024-04-22 14:00:00,636.17,638.73,635.45,637.74,11628.0,629.105,631.6366,628.393,630.6576,11628.0
2024-04-22 14:30:00,637.68,638.28,635.19,636.08,18983.0,630.5982,631.1916,628.1359,629.016,18983.0
2024-04-22 15:00:00,635.94,637.11,633.89,634.86,12174.0,628.8776,630.0346,626.8503,627.8096,12174.0
2024-04-22 15:30:00,634.88,635.09,630.24,633.91,74598.0,627.8293,628.037,623.2409,626.8701,74598.0
2024-04-23 09:30:00,636.04,643.26,635.83,639.53,22402.0,628.9764,636.1163,628.7688,632.4277,22402.0
2024-04-23 10:00:00,640.78,647.45,636.89,647.45,14981.0,633.6638,640.2597,629.817,640.2597,14981.0
2024-04-23 10:30:00,647.78,649.73,644.67,648.11,15022.0,640.5861,642.5144,637.5106,640.9124,15022.0
2024-04-23 11:00:00,647.1,649.3,645.44,648.14,13314.0,639.9136,642.0892,638.2721,640.9421,13314.0
2024-04-23 11:30:00,647.95,648.56,646.08,647.14,11707.0,640.7542,641.3574,638.9049,639.9532,11707.0
2024-04-23 12:00:00,647.43,653.07,647.42,652.43,19321.0,640.24,645.8173,640.2301,645.1844,19321.0
2024-04-23 12:30:00,651.63,652.61,649.4,650.69,7575.0,644.3933,645.3624,642.1881,643.4638,7575.0
2024-04-23 13:00:00,650.84,651.47,649.49,650.2,5000.0,643.6121,644.2351,642.2771,642.9792,5000.0
2024-04-23 13:30:00,649.82,654.0,649.82,652.39,13173.0,642.6034,646.737,642.6034,645.1449,13173.0
2024-04-23 14:00:00,652.41,653.1,651.7,652.55,6184.0,645.1646,645.847,644.4625,645.3031,6184.0
2024-04-23 14:30:00,652.85,653.34,650.92,651.34,8055.0,645.5998,646.0843,643.6912,644.1065,8055.0
2024-04-23 15:00:00,651.29,651.31,649.17,649.22,6098.0,644.0571,644.0769,641.9606,642.0101,6098.0
2024-04-23 15:30:00,649.5,650.46,647.19,648.83,48842.0,642.287,643.2363,640.0026,641.6244,48842.0
2024-04-24 09:30:00,659.78,668.18,658.04,663.87,33402.0,652.4528,660.7595,650.7321,656.4974,33402.0
2024-04-24 10:00:00,664.61,665.88,662.07,663.74,25116.0,657.2292,658.4851,654.7174,656.3688,25116.0
2024-04-24 10:30:00,663.17,663.69,657.5,658.46,14025.0,655.8052,656.3194,650.1981,651.1475,14025.0
2024-04-24 11:00:00,658.73,658.73,652.71,655.17,9560.0,651.4145,651.4145,645.4613,647.894,9560.0
2024-04-24 11:30:00,655.27,656.42,650.73,650.73,8889.0,647.9929,649.1301,643.5033,643.5033,8889.0
2024-04-24 12:00:00,651.12,651.74,648.7,649.79,13794.0,643.889,644.5021,641.4959,642.5737,13794.0
2024-04-24 12:30:00,649.74,650.36,647.6,649.7,13952.0,642.5243,643.1374,640.4081,642.4847,13952.0
2024-04-24 13:00:00,650.59,653.19,650.08,652.75,4847.0,643.3649,645.936,642.8605,645.5009,4847.0
2024-04-24 13:30:00,653.59,657.08,652.68,654.88,6943.0,646.3315,649.7828,645.4317,647.6072,6943.0
2024-04-24 14:00:00,654.51,654.91,650.49,651.3,13084.0,647.2413,647.6369,643.266,644.067,13084.0
2024-04-24 14:30:00,650.76,651.4,649.38,649.81,15199.0,643.533,644.1659,642.1683,642.5935,15199.0
2024-04-24 15:00:00,649.92,656.03,649.45,654.45,19856.0,642.7023,648.7444,642.2375,647.182,19856.0
2024-04-24 15:30:00,654.71,657.98,653.6,656.9,73716.0,647.4391,650.6728,646.3414,649.6048,73716.0
2024-04-25 09:30:00,656.98,661.08,650.01,660.29,52183.0,649.6839,653.7384,642.7913,652.9571,52183.0
2024-04-25 10:00:00,659.49,664.9,657.89,663.25,30198.0,652.166,657.5159,650.5838,655.8843,30198.0
2024-04-25 10:30:00,663.19,663.75,656.97,657.91,14902.0,655.8249,656.3787,649.674,650.6036,14902.0
2024-04-25 11:00:00,657.72,661.84,657.72,661.57,10588.0,650.4157,654.4899,650.4157,654.2229,10588.0
2024-04-25 11:30:00,662.07,662.9,659.85,662.83,5941.0,654.7174,655.5382,652.522,655.4689,5941.0
2024-04-25 12:00:00,662.9,666.2,662.39,665.67,10893.0,655.5382,658.8015,655.0338,658.2774,10893.0
2024-04-25 12:30:00,665.67,667.98,664.51,667.14,8539.0,658.2774,660.5617,657.1303,659.7311,8539.0
2024-04-25 13:00:00,667.98,668.93,666.19,667.43,11326.0,660.5617,661.5012,658.7916,660.0178,11326.0
2024-04-25 13:30:00,667.67,672.49,667.28,671.93,16402.0,660.2552,665.0217,659.8695,664.4679,16402.0
2024-04-25 14:00:00,672.09,674.55,670.61,670.65,17770.0,664.6261,667.0588,663.1625,663.2021,17770.0
2024-04-25 14:30:00,670.65,673.01,669.98,672.51,17946.0,663.2021,665.5359,662.5395,665.0414,17946.0
2024-04-25 15:00:00,672.95,677.72,672.29,676.73,24334.0,665.4765,670.1936,664.8239,669.2146,24334.0
2024-04-25 15:30:00,676.54,676.54,671.81,674.67,116073.0,669.0267,669.0267,664.3492,667.1774,116073.0
2024-04-26 09:30:00,683.0,698.45,678.8,697.55,77166.0,675.4149,690.6934,671.2616,689.8033,77166.0
2024-04-26 10:00:00,697.51,703.49,695.59,700.98,38820.0,689.7638,695.6774,687.8651,693.1953,38820.0
2024-04-26 10:30:00,700.83,705.66,700.03,704.47,46228.0,693.0469,697.8233,692.2558,696.6465,46228.0
2024-04-26 11:00:00,704.49,706.31,702.24,704.22,14904.0,696.6663,698.4661,694.4413,696.3993,14904.0
2024-04-26 11:30:00,704.06,706.03,702.96,703.78,9992.0,696.241,698.1892,695.1533,695.9642,9992.0
2024-04-26 12:00:00,703.54,705.89,701.63,704.31,19000.0,695.7268,698.0507,693.838,696.4883,19000.0
2024-04-26 12:30:00,704.36,706.97,703.75,706.97,24951.0,696.5377,699.1187,695.9345,699.1187,24951.0
2024-04-26 13:00:00,706.62,708.65,705.02,707.35,14805.0,698.7726,700.7801,697.1904,699.4945,14805.0
2024-04-26 13:30:00,707.43,707.7,705.51,706.05,15852.0,699.5736,699.8406,697.6749,698.2089,15852.0
2024-04-26 14:00:00,706.14,708.65,705.72,707.75,12502.0,698.2979,700.7801,697.8826,699.8901,12502.0
2024-04-26 14:30:00,707.86,708.63,706.51,707.67,17398.0,699.9988,700.7603,698.6638,699.811,17398.0
2024-04-26 15:00:00,707.85,709.6,707.22,708.46,26837.0,699.989,701.7195,699.366,700.5922,26837.0
2024-04-26 15:30:00,708.24,710.26,704.62,706.27,121209.0,700.3746,702.3722,696.7948,698.4265,121209.0
2024-04-29 09:30:00,706.41,709.39,700.39,706.21,31287.0,698.565,701.5119,692.6118,698.3672,31287.0
2024-04-29 10:00:00,707.82,710.09,705.7,708.88,13028.0,699.9593,702.2041,697.8628,701.0075,13028.0
2024-04-29 10:30:00,709.43,710.73,707.01,708.41,14074.0,701.5514,702.837,699.1583,700.5427,14074.0
2024-04-29 11:00:00,708.54,710.19,706.92,708.7,11637.0,700.6713,702.303,699.0693,700.8295,11637.0
2024-04-29 11:30:00,708.53,710.81,707.93,709.9,7911.0,700.6614,702.9161,700.0681,702.0162,7911.0
2024-04-29 12:00:00,710.2,711.95,709.9,711.95,12943.0,702.3129,704.0434,702.0162,704.0434,12943.0
2024-04-29 12:30:00,712.18,712.18,710.22,710.63,5686.0,704.2709,704.2709,702.3326,702.7381,5686.0
2024-04-29 13:00:00,710.53,712.28,709.22,712.07,3676.0,702.6392,704.3698,701.3437,704.1621,3676.0
2024-04-29 13:30:00,712.75,713.44,712.13,713.28,9049.0,704.8345,705.5169,704.2214,705.3587,9049.0
2024-04-29 14:00:00,713.36,715.19,712.17,714.35,9730.0,705.4378,707.2474,704.261,706.4168,9730.0
2024-04-29 14:30:00,714.19,715.98,712.67,715.87,26319.0,706.2586,708.0287,704.7554,707.9199,26319.0
2024-04-29 15:00:00,715.8,715.8,709.43,710.85,30120.0,707.8507,707.8507,701.5514,702.9556,30120.0
2024-04-29 15:30:00,711.1,714.43,710.6,714.39,76846.0,703.2029,706.4959,702.7084,706.4563,76846.0
2024-04-30 09:30:00,711.64,716.69,710.87,715.46,21810.0,703.7369,708.7308,702.9754,707.5144,21810.0
2024-04-30 10:00:00,715.68,717.73,714.0,714.0,15930.0,707.732,709.7592,706.0707,706.0707,15930.0
2024-04-30 10:30:00,714.06,714.93,709.52,709.52,16353.0,706.13,706.9903,701.6404,701.6404,16353.0
2024-04-30 11:00:00,710.0,710.0,702.8,704.54,12385.0,702.1151,702.1151,694.995,696.7157,12385.0
2024-04-30 11:30:00,704.13,704.14,699.0,700.62,13227.0,696.3103,696.3202,691.2372,692.8393,13227.0
2024-04-30 12:00:00,700.62,701.44,698.68,700.51,8997.0,692.8393,693.6501,690.9208,692.7305,8997.0
2024-04-30 12:30:00,699.96,699.96,694.18,694.99,12092.0,692.1866,692.1866,686.4708,687.2718,12092.0
2024-04-30 13:00:00,694.85,696.33,693.27,694.64,11438.0,687.1333,688.5969,685.5709,686.9257,11438.0
2024-04-30 13:30:00,695.0,699.23,694.86,698.36,10552.0,687.2817,691.4647,687.1432,690.6044,10552.0
2024-04-30 14:00:00,698.33,699.34,696.62,696.62,10662.0,690.5747,691.5735,688.8837,688.8837,10662.0
2024-04-30 14:30:00,697.12,699.4,695.23,696.47,8005.0,689.3781,691.6328,687.5091,688.7353,8005.0
2024-04-30 15:00:00,696.62,697.16,693.94,695.28,9913.0,688.8837,689.4177,686.2334,687.5586,9913.0
2024-04-30 15:30:00,695.41,696.43,688.29,688.69,68199.0,687.6871,688.6958,680.6462,681.0417,68199.0
2024-05-01 09:30:00,680.07,684.97,676.42,677.03,21183.0,672.5175,677.3631,668.908,669.5112,21183.0
2024-05-01 10:00:00,675.97,678.0,670.54,672.85,17950.0,668.463,670.4705,663.0933,665.3777,17950.0
2024-05-01 10:30:00,673.23,676.42,672.34,676.42,15028.0,665.7534,668.908,664.8733,668.908,15028.0
2024-05-01 11:00:00,676.33,676.33,667.63,668.99,10544.0,668.819,668.819,660.2156,661.5605,10544.0
2024-05-01 11:30:00,668.86,669.35,664.57,664.57,13029.0,661.432,661.9165,657.1896,657.1896,13029.0
2024-05-01 12:00:00,664.49,667.23,663.24,665.81,27792.0,657.1105,659.8201,655.8744,658.4158,27792.0
2024-05-01 12:30:00,665.82,665.82,662.5,664.11,11936.0,658.4257,658.4257,655.1426,656.7347,11936.0
2024-05-01 13:00:00,664.59,666.21,663.32,665.75,19076.0,657.2094,658.8114,655.9535,658.3565,19076.0
2024-05-01 13:30:00,665.32,671.6,665.2,671.07,24341.0,657.9313,664.1415,657.8126,663.6174,24341.0
2024-05-01 14:00:00,670.93,676.33,669.36,676.33,39396.0,663.479,668.819,661.9264,668.819,39396.0
2024-05-01 14:30:00,675.29,686.42,669.26,685.78,53390.0,667.7906,678.797,661.8275,678.1641,53390.0
2024-05-01 15:00:00,686.9,691.73,683.19,683.84,37081.0,679.2716,684.048,675.6028,676.2456,37081.0
2024-05-01 15:30:00,683.4,683.4,665.29,665.7,159408.0,675.8105,675.8105,657.9016,658.3071,159408.0
2024-05-02 09:30:00,675.64,678.56,673.81,673.81,18506.0,668.1367,671.0242,666.327,666.327,18506.0
2024-05-02 10:00:00,672.21,672.86,664.18,669.48,22182.0,664.7448,665.3875,656.8039,662.0451,22182.0
2024-05-02 10:30:00,669.57,671.41,668.79,670.7,7877.0,662.1341,663.9536,661.3627,663.2515,7877.0
2024-05-02 11:00:00,673.17,677.24,672.88,675.9,5573.0,665.6941,669.7189,665.4073,668.3938,5573.0
2024-05-02 11:30:00,675.3,680.0,674.51,678.64,6185.0,667.8004,672.4482,667.0192,671.1034,6185.0
2024-05-02 12:00:00,679.24,679.25,674.98,676.14,6215.0,671.6967,671.7066,667.484,668.6311,6215.0
2024-05-02 12:30:00,675.82,675.82,672.88,674.0,3415.0,668.3147,668.3147,665.4073,666.5149,3415.0
2024-05-02 13:00:00,674.92,678.11,674.92,678.01,5291.0,667.4247,670.5792,667.4247,670.4803,5291.0
2024-05-02 13:30:00,678.66,679.67,675.13,676.02,8166.0,671.1231,672.1219,667.6323,668.5124,8166.0
2024-05-02 14:00:00,675.83,679.24,675.83,679.24,7651.0,668.3246,671.6967,668.3246,671.6967,7651.0
2024-05-02 14:30:00,678.79,680.57,678.79,679.97,6037.0,671.2517,673.0119,671.2517,672.4186,6037.0
2024-05-02 15:00:00,680.07,683.0,679.0,682.7,13655.0,672.5175,675.4149,671.4594,675.1183,13655.0
2024-05-02 15:30:00,682.47,682.65,677.91,682.31,41997.0,674.8908,675.0688,670.3815,674.7326,41997.0
2024-05-03 09:30:00,695.0,701.61,691.09,700.25,24720.0,687.2817,693.8183,683.4151,692.4734,24720.0
2024-05-03 10:00:00,701.26,701.52,696.99,700.55,12610.0,693.4721,693.7293,689.2496,692.77,12610.0
2024-05-03 10:30:00,701.8,704.06,698.51,698.51,6674.0,694.0061,696.241,690.7527,690.7527,6674.0
2024-05-03 11:00:00,699.42,699.56,696.32,699.56,15876.0,691.6526,691.791,688.587,691.791,15876.0
2024-05-03 11:30:00,699.66,703.22,699.66,702.59,5901.0,691.8899,695.4104,691.8899,694.7874,5901.0
2024-05-03 12:00:00,702.83,702.83,700.55,701.75,7210.0,695.0247,695.0247,692.77,693.9567,7210.0
2024-05-03 12:30:00,701.2,701.72,698.38,698.88,3323.0,693.4128,693.927,690.6241,691.1186,3323.0
2024-05-03 13:00:00,699.61,700.58,697.89,697.89,5112.0,691.8405,692.7997,690.1396,690.1396,5112.0
2024-05-03 13:30:00,697.8,698.44,697.06,697.7,3974.0,690.0506,690.6835,689.3188,689.9517,3974.0
2024-05-03 14:00:00,698.04,700.98,698.04,700.52,7144.0,690.2879,693.1953,690.2879,692.7404,7144.0
2024-05-03 14:30:00,700.65,700.65,698.07,698.14,4871.0,692.8689,692.8689,690.3176,690.3868,4871.0
2024-05-03 15:00:00,697.95,699.71,696.97,699.4,12811.0,690.1989,691.9394,689.2298,691.6328,12811.0
2024-05-03 15:30:00,699.23,699.59,695.76,696.86,51183.0,691.4647,691.8207,688.0332,689.121,51183.0
2024-05-06 09:30:00,699.16,710.38,698.09,709.87,36420.0,691.3955,702.4909,690.3373,701.9865,36420.0
2024-05-06 10:00:00,710.34,712.15,709.83,710.39,10947.0,702.4513,704.2412,701.947,702.5008,10947.0
2024-05-06 10:30:00,710.66,711.88,708.15,710.66,16484.0,702.7678,703.9742,700.2856,702.7678,16484.0
2024-05-06 11:00:00,711.02,711.3,709.1,710.66,6420.0,703.1238,703.4006,701.2251,702.7678,6420.0
2024-05-06 11:30:00,710.89,714.2,710.82,714.0,4840.0,702.9952,706.2684,702.926,706.0707,4840.0
2024-05-06 12:00:00,713.15,714.08,711.71,713.54,3419.0,705.2301,706.1498,703.8061,705.6158,3419.0
2024-05-06 12:30:00,713.91,714.21,711.67,713.9,4644.0,705.9817,706.2783,703.7665,705.9718,4644.0
2024-05-06 13:00:00,713.42,714.44,712.59,714.11,2980.0,705.4971,706.5058,704.6763,706.1794,2980.0
2024-05-06 13:30:00,714.39,715.53,713.77,715.53,8122.0,706.4563,707.5837,705.8432,707.5837,8122.0
2024-05-06 14:00:00,715.13,717.37,714.8,717.13,6403.0,707.1881,709.4032,706.8618,709.1659,6403.0
2024-05-06 14:30:00,717.21,717.21,714.4,715.62,15755.0,709.245,709.245,706.4662,707.6727,15755.0
2024-05-06 15:00:00,715.88,715.88,713.2,713.79,23383.0,707.9298,707.9298,705.2795,705.863,23383.0
2024-05-06 15:30:00,713.41,718.7,713.39,718.63,40700.0,705.4872,710.7185,705.4674,710.6492,40700.0
2024-05-07 09:30:00,715.12,718.38,712.86,713.29,30167.0,707.1782,710.402,704.9433,705.3685,30167.0
2024-05-07 10:00:00,712.67,715.34,711.57,713.58,11140.0,704.7554,707.3958,703.6676,705.6553,11140.0
2024-05-07 10:30:00,713.65,717.55,713.65,717.28,4680.0,705.7245,709.5812,705.7245,709.3142,4680.0
2024-05-07 11:00:00,717.24,718.5,715.75,717.61,9670.0,709.2747,710.5207,707.8012,709.6406,9670.0
2024-05-07 11:30:00,717.86,721.36,717.85,720.72,14403.0,709.8878,713.3489,709.8779,712.716,14403.0
2024-05-07 12:00:00,721.25,723.38,720.7,723.27,8869.0,713.2401,715.3465,712.6963,715.2377,8869.0
2024-05-07 12:30:00,722.27,723.0,721.18,722.24,8567.0,714.2488,714.9707,713.1709,714.2192,8567.0
2024-05-07 13:00:00,722.4,723.24,721.76,722.97,7112.0,714.3774,715.208,713.7445,714.941,7112.0
2024-05-07 13:30:00,723.29,723.29,717.69,717.69,9898.0,715.2575,715.2575,709.7197,709.7197,9898.0
2024-05-07 14:00:00,718.06,719.58,717.65,718.04,4209.0,710.0856,711.5887,709.6801,710.0658,4209.0
2024-05-07 14:30:00,717.5,717.86,716.17,716.71,6077.0,709.5318,709.8878,708.2166,708.7506,6077.0
2024-05-07 15:00:00,716.91,719.13,716.08,717.07,8469.0,708.9483,711.1437,708.1276,709.1066,8469.0
2024-05-07 15:30:00,716.84,717.99,713.55,714.5,54902.0,708.8791,710.0163,705.6257,706.5651,54902.0
2024-05-08 09:30:00,709.92,713.85,706.02,713.85,20899.0,702.036,705.9223,698.1793,705.9223,20899.0
2024-05-08 10:00:00,714.38,715.17,710.58,713.0,13868.0,706.4464,707.2277,702.6886,705.0818,13868.0
2024-05-08 10:30:00,714.59,715.89,713.25,713.37,9370.0,706.6541,707.9397,705.329,705.4477,9370.0
2024-05-08 11:00:00,712.89,713.43,706.1,706.95,6561.0,704.973,705.507,698.2584,699.099,6561.0
2024-05-08 11:30:00,706.4,708.47,706.26,706.75,8394.0,698.5551,700.6021,698.4166,698.9012,8394.0
2024-05-08 12:00:00,707.18,708.63,707.09,708.28,9665.0,699.3264,700.7603,699.2374,700.4142,9665.0
2024-05-08 12:30:00,708.52,709.17,707.33,707.92,8607.0,700.6515,701.2943,699.4747,700.0582,8607.0
2024-05-08 13:00:00,708.21,708.69,706.68,706.92,11888.0,700.345,700.8196,698.832,699.0693,11888.0
2024-05-08 13:30:00,706.9,709.59,706.72,709.59,11445.0,699.0495,701.7096,698.8715,701.7096,11445.0
2024-05-08 14:00:00,709.8,710.12,708.93,710.1,13356.0,701.9173,702.2337,701.057,702.214,13356.0
2024-05-08 14:30:00,710.18,711.12,709.81,710.89,6956.0,702.2931,703.2226,701.9272,702.9952,6956.0
2024-05-08 15:00:00,711.1,713.75,710.29,713.18,5715.0,703.2029,705.8234,702.4019,705.2598,5715.0
2024-05-08 15:30:00,713.51,717.6,713.51,717.2,38286.0,705.5861,709.6307,705.5861,709.2351,38286.0
2024-05-09 09:30:00,718.77,720.0,711.47,715.05,11396.0,710.7877,712.004,703.5688,707.109,11396.0
2024-05-09 10:00:00,715.2,716.2,709.26,711.56,4857.0,707.2573,708.2462,701.3833,703.6578,4857.0
2024-05-09 10:30:00,711.94,715.05,711.8,714.09,3054.0,704.0335,707.109,703.8951,706.1597,3054.0
2024-05-09 11:00:00,714.85,715.95,712.29,712.95,6665.0,706.9112,707.999,704.3797,705.0323,6665.0
2024-05-09 11:30:00,712.47,713.89,710.22,710.96,8574.0,704.5577,705.9619,702.3326,703.0644,8574.0
2024-05-09 12:00:00,710.91,714.15,710.9,713.75,3675.0,703.015,706.219,703.0051,705.8234,3675.0
2024-05-09 12:30:00,713.87,714.85,713.12,714.44,3434.0,705.9421,706.9112,705.2004,706.5058,3434.0
2024-05-09 13:00:00,714.45,715.17,713.63,714.42,4297.0,706.5157,707.2277,705.7048,706.486,4297.0
2024-05-09 13:30:00,714.32,714.33,712.82,713.38,3037.0,706.3871,706.397,704.9038,705.4575,3037.0
2024-05-09 14:00:00,713.62,713.74,712.49,713.74,5683.0,705.6949,705.8135,704.5774,705.8135,5683.0
2024-05-09 14:30:00,713.4,714.47,712.12,714.47,3230.0,705.4773,706.5354,704.2115,706.5354,3230.0
2024-05-09 15:00:00,713.88,714.12,712.49,712.82,7516.0,705.952,706.1893,704.5774,704.9038,7516.0
2024-05-09 15:30:00,712.81,714.42,709.02,710.87,38354.0,704.8939,706.486,701.146,702.9754,38354.0
2024-05-10 09:30:00,720.0,728.0,720.0,727.33,27868.0,712.004,719.9152,712.004,719.2526,27868.0
2024-05-10 10:00:00,726.33,726.33,719.15,719.15,9583.0,718.2637,718.2637,711.1635,711.1635,9583.0
2024-05-10 10:30:00,718.47,719.28,713.06,716.09,12076.0,710.491,711.292,705.1411,708.1374,12076.0
2024-05-10 11:00:00,716.43,720.36,716.39,718.07,4966.0,708.4737,712.36,708.4341,710.0955,4966.0
2024-05-10 11:30:00,717.7,718.3,714.37,717.23,4965.0,709.7296,710.3229,706.4366,709.2648,4965.0
2024-05-10 12:00:00,716.78,717.18,715.48,717.0,3375.0,708.8198,709.2153,707.5342,709.0373,3375.0
2024-05-10 12:30:00,716.96,717.37,716.03,717.37,5604.0,708.9978,709.4032,708.0781,709.4032,5604.0
2024-05-10 13:00:00,717.49,717.49,714.85,715.79,3404.0,709.5219,709.5219,706.9112,707.8408,3404.0
2024-05-10 13:30:00,715.8,717.24,715.8,717.24,2462.0,707.8507,709.2747,707.8507,709.2747,2462.0
2024-05-10 14:00:00,717.08,718.61,716.73,717.0,2419.0,709.1165,710.6295,708.7703,709.0373,2419.0
2024-05-10 14:30:00,716.86,716.98,715.12,716.21,3465.0,708.8989,709.0176,707.1782,708.2561,3465.0
2024-05-10 15:00:00,715.94,717.05,715.36,716.49,3827.0,707.9891,709.0868,707.4156,708.533,3827.0
2024-05-10 15:30:00,715.91,719.35,715.61,718.33,39616.0,707.9594,711.3612,707.6628,710.3526,39616.0
2024-05-13 09:30:00,720.0,720.0,711.83,713.63,24924.0,712.004,712.004,703.9248,705.7048,24924.0
2024-05-13 10:00:00,713.33,715.92,713.0,714.08,8518.0,705.4081,707.9693,705.0818,706.1498,8518.0
2024-05-13 10:30:00,713.35,714.27,711.89,712.92,9358.0,705.4279,706.3377,703.9841,705.0027,9358.0
2024-05-13 11:00:00,712.35,715.39,711.65,713.55,7832.0,704.439,707.4452,703.7468,705.6257,7832.0
2024-05-13 11:30:00,713.4,715.21,713.15,715.11,6655.0,705.4773,707.2672,705.2301,707.1683,6655.0
2024-05-13 12:00:00,714.94,716.77,714.94,716.77,3574.0,707.0002,708.8099,707.0002,708.8099,3574.0
2024-05-13 12:30:00,716.27,716.97,714.84,715.85,9943.0,708.3155,709.0077,706.9013,707.9001,9943.0
2024-05-13 13:00:00,715.1,715.81,713.1,715.08,9467.0,707.1584,707.8606,705.1807,707.1387,9467.0
2024-05-13 13:30:00,715.0,715.66,714.47,715.66,7751.0,707.0596,707.7122,706.5354,707.7122,7751.0
2024-05-13 14:00:00,715.83,715.83,714.79,715.16,4803.0,707.8803,707.8803,706.8519,707.2178,4803.0
2024-05-13 14:30:00,714.97,715.56,714.66,714.99,6374.0,707.0299,707.6133,706.7233,707.0497,6374.0
2024-05-13 15:00:00,714.78,715.5,713.65,714.4,27164.0,706.842,707.554,705.7245,706.4662,27164.0
2024-05-13 15:30:00,714.53,715.0,711.56,714.02,33948.0,706.5948,707.0596,703.6578,706.0904,33948.0
2024-05-14 09:30:00,707.25,725.0,705.18,717.39,84556.0,700.785,718.3727,698.7339,710.8323,84556.0
2024-05-14 10:00:00,717.1,724.0,714.89,723.94,13911.0,710.5449,717.3819,708.3551,717.3224,13911.0
2024-05-14 10:30:00,723.84,724.1,718.84,723.6,6280.0,717.2233,717.481,712.269,716.9855,6280.0
2024-05-14 11:00:00,724.65,727.44,724.24,727.23,10666.0,718.0259,720.7904,717.6197,720.5823,10666.0
2024-05-14 11:30:00,726.55,726.56,724.66,725.47,8971.0,719.9086,719.9185,718.0358,718.8384,8971.0
2024-05-14 12:00:00,725.51,726.6,724.4,724.93,5653.0,718.8781,719.9581,717.7782,718.3034,5653.0
2024-05-14 12:30:00,724.75,724.75,721.4,723.47,10446.0,718.125,718.125,714.8056,716.8567,10446.0
2024-05-14 13:00:00,723.58,724.42,722.75,724.17,2300.0,716.9657,717.798,716.1433,717.5503,2300.0
2024-05-14 13:30:00,724.17,725.04,723.78,725.0,14509.0,717.5503,718.4124,717.1639,718.3727,14509.0
2024-05-14 14:00:00,725.35,728.5,725.35,727.61,7737.0,718.7195,721.8407,718.7195,720.9589,7737.0
2024-05-14 14:30:00,727.0,728.07,726.54,727.62,5901.0,720.3544,721.4147,719.8987,720.9688,5901.0
2024-05-14 15:00:00,728.05,729.5,727.31,728.12,13856.0,721.3949,722.8316,720.6616,721.4642,13856.0
2024-05-14 15:30:00,728.06,731.73,728.0,729.85,91840.0,721.4048,725.0412,721.3453,723.1784,91840.0
2024-05-15 09:30:00,737.94,739.86,734.87,737.75,24122.0,731.1944,733.0969,728.1525,731.0062,24122.0
2024-05-15 10:00:00,738.0,741.8,737.63,740.22,27037.0,731.2539,735.0192,730.8873,733.4536,27037.0
2024-05-15 10:30:00,740.21,747.63,739.68,746.75,14190.0,733.4437,740.7959,732.9185,739.9239,14190.0
2024-05-15 11:00:00,747.3,751.0,747.04,748.42,24899.0,740.4689,744.1351,740.2113,741.5786,24899.0
2024-05-15 11:30:00,748.02,752.38,747.96,749.97,16344.0,741.1823,745.5024,741.1229,743.1145,16344.0
2024-05-15 12:00:00,750.43,751.86,749.38,750.59,5915.0,743.5703,744.9872,742.5299,743.7288,5915.0
2024-05-15 12:30:00,751.11,753.92,749.94,753.5,10423.0,744.2441,747.0284,743.0848,746.6122,10423.0
2024-05-15 13:00:00,753.93,754.77,752.61,753.98,13505.0,747.0383,747.8706,745.7303,747.0878,13505.0
2024-05-15 13:30:00,753.96,757.34,753.74,755.6,11847.0,747.068,750.4171,746.85,748.693,11847.0
2024-05-15 14:00:00,756.18,757.12,754.99,755.18,9537.0,749.2677,750.1991,748.0886,748.2769,9537.0
2024-05-15 14:30:00,754.88,757.32,754.88,756.55,9105.0,747.9796,750.3973,747.9796,749.6343,9105.0
2024-05-15 15:00:00,755.95,757.11,755.32,756.94,13363.0,749.0398,750.1892,748.4156,750.0208,13363.0
2024-05-15 15:30:00,756.74,760.32,755.0,759.97,82335.0,749.8226,753.3699,748.0985,753.0231,82335.0
2024-05-16 09:30:00,760.0,763.93,759.53,760.59,21899.0,753.0528,756.9469,752.5871,753.6374,21899.0
2024-05-16 10:00:00,759.72,760.81,756.18,760.0,10396.0,752.7754,753.8554,749.2677,753.0528,10396.0
2024-05-16 10:30:00,760.17,762.41,758.7,761.63,8195.0,753.2212,755.4408,751.7647,754.6679,8195.0
2024-05-16 11:00:00,761.87,763.79,761.38,762.02,6685.0,754.9057,756.8081,754.4202,755.0543,6685.0
2024-05-16 11:30:00,761.87,762.17,760.71,762.17,4563.0,754.9057,755.203,753.7563,755.203,4563.0
2024-05-16 12:00:00,762.0,762.0,758.91,759.41,44152.0,755.0345,755.0345,751.9728,752.4682,44152.0
2024-05-16 12:30:00,758.89,760.12,758.21,759.58,3948.0,751.9529,753.1717,751.2792,752.6366,3948.0
2024-05-16 13:00:00,759.58,761.07,756.6,757.93,23093.0,752.6366,754.113,749.6839,751.0017,23093.0
2024-05-16 13:30:00,757.41,758.28,756.11,757.6,5496.0,750.4865,751.3485,749.1984,750.6747,5496.0
2024-05-16 14:00:00,757.24,757.87,753.7,754.57,4238.0,750.318,750.9423,746.8104,747.6724,4238.0
2024-05-16 14:30:00,754.94,755.77,754.17,754.88,4724.0,748.039,748.8615,747.2761,747.9796,4724.0
2024-05-16 15:00:00,755.0,756.12,753.86,754.89,4799.0,748.0985,749.2083,746.9689,747.9895,4799.0
2024-05-16 15:30:00,754.93,755.12,749.13,749.21,45255.0,748.0291,748.2174,742.2822,742.3614,45255.0
2024-05-17 09:30:00,757.61,758.57,748.05,750.37,58401.0,750.6846,751.6359,741.212,743.5108,58401.0
2024-05-17 10:00:00,749.61,753.12,748.58,752.98,8795.0,742.7578,746.2357,741.7372,746.097,8795.0
2024-05-17 10:30:00,753.95,754.4,752.4,753.91,5150.0,747.0581,747.504,745.5223,747.0185,5150.0
2024-05-17 11:00:00,753.37,753.37,750.07,750.88,6371.0,746.4834,746.4834,743.2136,744.0162,6371.0
2024-05-17 11:30:00,750.88,750.88,747.15,750.7,10990.0,744.0162,744.0162,740.3203,743.8378,10990.0
2024-05-17 12:00:00,750.11,750.13,746.08,748.35,6456.0,743.2532,743.273,739.26,741.5093,6456.0
2024-05-17 12:30:00,748.14,748.14,745.01,746.44,3098.0,741.3012,741.3012,738.1998,739.6167,3098.0
2024-05-17 13:00:00,746.5,746.78,744.23,744.35,6812.0,739.6762,739.9536,737.4269,737.5459,6812.0
2024-05-17 13:30:00,744.81,744.81,743.49,743.96,3945.0,738.0016,738.0016,736.6937,737.1594,3945.0
2024-05-17 14:00:00,743.66,743.67,739.65,740.66,15066.0,736.8622,736.8721,732.8888,733.8896,15066.0
2024-05-17 14:30:00,740.31,744.75,740.31,744.6,4886.0,733.5428,737.9422,733.5428,737.7936,4886.0
2024-05-17 15:00:00,744.37,748.44,744.32,746.53,6068.0,737.5657,741.5985,737.5161,739.7059,6068.0
2024-05-17 15:30:00,746.68,748.71,746.1,748.26,28544.0,739.8546,741.866,739.2799,741.4201,28544.0
2024-05-20 09:30:00,751.88,766.71,751.02,766.02,51390.0,745.007,759.7015,744.1549,759.0178,51390.0
2024-05-20 10:00:00,766.83,768.41,765.14,767.0,11121.0,759.8204,761.3859,758.1458,759.9888,11121.0
2024-05-20 10:30:00,767.5,769.8,765.9,767.83,7620.0,760.4842,762.7632,758.8989,760.8112,7620.0
2024-05-20 11:00:00,768.07,771.82,768.0,771.82,8483.0,761.049,764.7647,760.9797,764.7647,8483.0
2024-05-20 11:30:00,772.3,773.84,770.71,772.01,8137.0,765.2404,766.7663,763.6649,764.953,8137.0
2024-05-20 12:00:00,771.93,775.0,771.93,774.38,5835.0,764.8737,767.9157,764.8737,767.3013,5835.0
2024-05-20 12:30:00,774.17,777.69,773.42,777.69,12244.0,767.0933,770.5811,766.3501,770.5811,12244.0
2024-05-20 13:00:00,778.29,778.44,772.49,773.03,6229.0,771.1756,771.3242,765.4286,765.9637,6229.0
2024-05-20 13:30:00,773.84,773.9,771.94,772.34,5784.0,766.7663,766.8257,764.8837,765.28,5784.0
2024-05-20 14:00:00,772.37,772.39,769.91,770.78,8912.0,765.3097,765.3295,762.8722,763.7343,8912.0
2024-05-20 14:30:00,771.29,771.29,769.43,769.48,3567.0,764.2396,764.2396,762.3966,762.4461,3567.0
2024-05-20 15:00:00,769.47,772.16,768.79,772.04,9838.0,762.4362,765.1016,761.7624,764.9827,9838.0
2024-05-20 15:30:00,772.02,773.22,770.58,773.02,69285.0,764.9629,766.1519,763.5361,765.9538,69285.0
2024-05-21 09:30:00,760.0,769.96,758.65,762.9,50348.0,753.0528,762.9217,751.7151,755.9263,50348.0
2024-05-21 10:00:00,764.08,766.67,758.93,766.43,19142.0,757.0955,759.6618,751.9926,759.424,19142.0
2024-05-21 10:30:00,765.78,767.31,765.39,766.63,11257.0,758.78,760.296,758.3935,759.6222,11257.0
2024-05-21 11:00:00,766.64,767.02,763.87,767.01,14265.0,759.6321,760.0086,756.8874,759.9987,14265.0
2024-05-21 11:30:00,765.96,766.29,763.75,764.52,7675.0,758.9583,759.2853,756.7685,757.5315,7675.0
2024-05-21 12:00:00,764.38,768.54,764.11,768.23,12692.0,757.3928,761.5147,757.1252,761.2076,12692.0
2024-05-21 12:30:00,767.58,767.72,765.26,766.0,8360.0,760.5635,760.7022,758.2647,758.9979,8360.0
2024-05-21 13:00:00,766.33,767.03,765.53,766.64,11205.0,759.3249,760.0185,758.5322,759.6321,11205.0
2024-05-21 13:30:00,766.94,769.26,766.33,769.26,8658.0,759.9294,762.2281,759.3249,762.2281,8658.0
2024-05-21 14:00:00,769.73,769.73,766.0,766.0,7494.0,762.6939,762.6939,758.9979,758.9979,7494.0
2024-05-21 14:30:00,766.0,767.75,766.0,767.53,7096.0,758.9979,760.732,758.9979,760.514,7096.0
2024-05-21 15:00:00,767.53,767.53,765.44,765.44,6242.0,760.514,760.514,758.4431,758.4431,6242.0
2024-05-21 15:30:00,765.58,766.28,763.79,764.18,27614.0,758.5818,759.2754,756.8081,757.1946,27614.0
2024-05-22 09:30:00,771.54,772.5,766.75,768.7,22395.0,764.4873,765.4385,759.7411,761.6733,22395.0
2024-05-22 10:00:00,768.7,768.98,762.69,766.29,9035.0,761.6733,761.9507,755.7182,759.2853,9035.0
2024-05-22 10:30:00,766.88,769.43,766.25,769.09,24071.0,759.8699,762.3966,759.2457,762.0597,24071.0
2024-05-22 11:00:00,769.52,772.8,769.17,771.96,7645.0,762.4858,765.7358,762.139,764.9035,7645.0
2024-05-22 11:30:00,772.16,772.58,771.01,772.1,7333.0,765.1016,765.5178,763.9622,765.0422,7333.0
2024-05-22 12:00:00,772.13,772.97,771.33,772.0,12206.0,765.0719,765.9042,764.2792,764.9431,12206.0
2024-05-22 12:30:00,772.07,772.6,770.05,772.06,6811.0,765.0125,765.5376,763.0109,765.0026,6811.0
2024-05-22 13:00:00,771.89,772.24,771.01,771.01,4281.0,764.8341,765.1809,763.9622,763.9622,4281.0
2024-05-22 13:30:00,771.13,771.13,768.26,769.28,5517.0,764.0811,764.0811,761.2373,762.248,5517.0
2024-05-22 14:00:00,768.21,769.12,763.13,763.42,8342.0,761.1877,762.0894,756.1542,756.4415,8342.0
2024-05-22 14:30:00,763.63,766.7,763.63,766.38,4279.0,756.6496,759.6915,756.6496,759.3745,4279.0
2024-05-22 15:00:00,766.66,769.31,766.27,768.87,12160.0,759.6519,762.2777,759.2655,761.8417,12160.0
2024-05-22 15:30:00,769.18,771.87,767.62,771.85,57511.0,762.1489,764.8143,760.6031,764.7945,57511.0
2024-05-23 09:30:00,788.58,790.52,777.42,778.76,35922.0,781.3715,783.2938,770.3136,771.6413,35922.0
2024-05-23 10:00:00,777.71,786.5,777.71,785.16,16936.0,770.6009,779.3106,770.6009,777.9828,16936.0
2024-05-23 10:30:00,785.14,786.45,771.79,773.19,12226.0,777.963,779.261,764.735,766.1222,12226.0
2024-05-23 11:00:00,772.95,779.9,772.95,778.47,7252.0,765.8844,772.7709,765.8844,771.354,7252.0
2024-05-23 11:30:00,779.24,781.79,778.28,780.97,8009.0,772.1169,774.6436,771.1657,773.8311,8009.0
2024-05-23 12:00:00,781.85,782.98,779.39,782.07,8022.0,774.7031,775.8227,772.2655,774.9211,8022.0
2024-05-23 12:30:00,781.72,781.72,773.89,774.32,8128.0,774.5743,774.5743,766.8158,767.2419,8128.0
2024-05-23 13:00:00,772.59,773.22,771.04,772.37,10565.0,765.5277,766.1519,763.9919,765.3097,10565.0
2024-05-23 13:30:00,772.52,772.53,766.02,767.06,14235.0,765.4583,765.4683,759.0178,760.0483,14235.0
2024-05-23 14:00:00,765.72,766.58,762.8,764.37,14120.0,758.7205,759.5726,755.8272,757.3828,14120.0
2024-05-23 14:30:00,763.83,766.0,761.73,764.2,15703.0,756.8478,758.9979,754.767,757.2144,15703.0
2024-05-23 15:00:00,764.11,765.88,761.56,762.85,13059.0,757.1252,758.879,754.5985,755.8767,13059.0
2024-05-23 15:30:00,763.54,768.34,763.42,765.1,43800.0,756.5604,761.3166,756.4415,758.1062,43800.0
2024-05-24 09:30:00,774.17,774.17,769.05,771.02,12171.0,767.0933,767.0933,762.0201,763.9721,12171.0
2024-05-24 10:00:00,772.83,779.4,772.83,778.33,8634.0,765.7655,772.2755,765.7655,771.2152,8634.0
2024-05-24 10:30:00,778.83,781.69,777.77,780.65,8153.0,771.7107,774.5445,770.6604,773.514,8153.0
2024-05-24 11:00:00,781.16,783.11,780.82,780.82,4724.0,774.0194,775.9515,773.6825,773.6825,4724.0
2024-05-24 11:30:00,782.02,782.35,779.68,780.8,2746.0,774.8715,775.1985,772.5529,773.6627,2746.0
2024-05-24 12:00:00,779.32,780.88,779.08,779.62,2211.0,772.1962,773.7419,771.9584,772.4934,2211.0
2024-05-24 12:30:00,779.43,779.76,776.88,776.89,2467.0,772.3052,772.6322,769.7785,769.7884,2467.0
2024-05-24 13:00:00,777.07,777.77,774.99,777.0,2496.0,769.9668,770.6604,767.9058,769.8974,2496.0
2024-05-24 13:30:00,776.97,779.71,775.42,779.47,5111.0,769.8677,772.5826,768.3318,772.3448,5111.0
2024-05-24 14:00:00,779.09,781.29,779.09,780.84,11581.0,771.9683,774.1482,771.9683,773.7023,11581.0
2024-05-24 14:30:00,781.11,781.13,778.07,778.9,8154.0,773.9698,773.9896,770.9576,771.78,8154.0
2024-05-24 15:00:00,778.21,779.25,776.37,779.24,5489.0,771.0963,772.1268,769.2732,772.1169,5489.0
2024-05-24 15:30:00,779.95,780.69,777.6,778.8,34869.0,772.8204,773.5537,770.4919,771.6809,34869.0
2024-05-28 09:30:00,785.52,786.76,775.94,779.39,25391.0,778.3395,779.5682,768.8471,772.2655,25391.0
2024-05-28 10:00:00,779.87,784.97,778.4,783.95,10316.0,772.7412,777.7945,771.2846,776.7839,10316.0
2024-05-28 10:30:00,783.63,791.96,783.1,790.63,21655.0,776.4668,784.7206,775.9416,783.4028,21655.0
2024-05-28 11:00:00,790.27,790.27,788.12,789.94,5884.0,783.0461,783.0461,780.9157,782.7191,5884.0
2024-05-28 11:30:00,790.01,790.22,788.1,788.1,3593.0,782.7885,782.9966,780.8959,780.8959,3593.0
2024-05-28 12:00:00,788.55,789.06,787.06,787.93,4622.0,781.3418,781.8472,779.8654,780.7275,4622.0
2024-05-28 12:30:00,788.14,790.64,788.14,789.44,4550.0,780.9356,783.4127,780.9356,782.2237,4550.0
2024-05-28 13:00:00,789.66,790.22,787.69,790.1,3069.0,782.4417,782.9966,780.4897,782.8776,3069.0
2024-05-28 13:30:00,790.2,790.44,787.2,787.51,5988.0,782.9767,783.2145,780.0042,780.3113,5988.0
2024-05-28 14:00:00,787.51,788.36,784.45,784.45,4078.0,780.3113,781.1536,777.2793,777.2793,4078.0
2024-05-28 14:30:00,783.55,783.68,777.62,781.37,7055.0,776.3875,776.5163,770.5117,774.2274,7055.0
2024-05-28 15:00:00,781.1,782.77,780.06,780.97,3395.0,773.9599,775.6147,772.9294,773.8311,3395.0
2024-05-28 15:30:00,781.09,786.85,780.27,785.84,40756.0,773.95,779.6574,773.1375,778.6566,40756.0
2024-05-29 09:30:00,768.23,778.46,765.1,775.45,40259.0,761.2076,771.3441,758.1062,768.3616,40259.0
2024-05-29 10:00:00,776.09,780.07,775.7,778.45,21166.0,768.9957,772.9393,768.6093,771.3341,21166.0
2024-05-29 10:30:00,778.26,779.27,776.29,778.25,8547.0,771.1459,772.1466,769.1939,771.136,8547.0
2024-05-29 11:00:00,778.95,778.96,774.7,776.76,6952.0,771.8296,771.8395,767.6184,769.6596,6952.0
2024-05-29 11:30:00,775.65,776.46,774.58,775.25,4559.0,768.5597,769.3623,767.4995,768.1634,4559.0
2024-05-29 12:00:00,772.89,774.7,771.99,774.58,13931.0,765.825,767.6184,764.9332,767.4995,13931.0
2024-05-29 12:30:00,775.1,778.43,774.88,776.82,18226.0,768.0148,771.3143,767.7968,769.719,18226.0
2024-05-29 13:00:00,777.55,777.56,773.79,775.13,5355.0,770.4424,770.4523,766.7167,768.0445,5355.0
2024-05-29 13:30:00,775.22,777.66,773.02,776.91,4175.0,768.1337,770.5514,765.9538,769.8082,4175.0
2024-05-29 14:00:00,777.53,778.77,777.24,777.92,9924.0,770.4226,771.6512,770.1352,770.809,9924.0
2024-05-29 14:30:00,777.92,778.7,776.56,776.57,8773.0,770.809,771.5819,769.4614,769.4713,8773.0
2024-05-29 15:00:00,776.45,778.07,775.42,777.07,6278.0,769.3524,770.9576,768.3318,769.9668,6278.0
2024-05-29 15:30:00,776.57,777.39,770.78,771.67,52471.0,769.4713,770.2838,763.7343,764.6161,52471.0
2024-05-30 09:30:00,768.94,772.0,767.04,771.09,17980.0,761.9111,764.9431,760.0284,764.0414,17980.0
2024-05-30 10:00:00,771.07,773.56,767.61,772.69,10512.0,764.0216,766.4888,760.5932,765.6268,10512.0
2024-05-30 10:30:00,772.55,773.2,767.54,768.88,6249.0,765.4881,766.1321,760.5239,761.8516,6249.0
2024-05-30 11:00:00,768.22,769.53,766.57,768.88,4920.0,761.1977,762.4957,759.5627,761.8516,4920.0
2024-05-30 11:30:00,768.88,771.85,768.88,769.81,5932.0,761.8516,764.7945,761.8516,762.7731,5932.0
2024-05-30 12:00:00,770.17,772.88,770.17,772.63,4465.0,763.1298,765.8151,763.1298,765.5673,4465.0
2024-05-30 12:30:00,772.36,773.85,772.29,773.15,3113.0,765.2998,766.7762,765.2305,766.0826,3113.0
2024-05-30 13:00:00,774.22,775.59,772.17,775.01,6527.0,767.1428,768.5003,765.1115,767.9256,6527.0
2024-05-30 13:30:00,774.57,776.57,772.45,772.53,5773.0,767.4896,769.4713,765.389,765.4683,5773.0
2024-05-30 14:00:00,772.0,773.02,771.01,772.11,4517.0,764.9431,765.9538,763.9622,765.0521,4517.0
2024-05-30 14:30:00,772.71,773.09,771.75,773.08,4223.0,765.6466,766.0231,764.6954,766.0132,4223.0
2024-05-30 15:00:00,773.2,773.97,770.65,772.22,7822.0,766.1321,766.8951,763.6054,765.1611,7822.0
2024-05-30 15:30:00,772.43,772.43,766.11,770.03,54260.0,765.3692,765.3692,759.1069,762.9911,54260.0
2024-05-31 09:30:00,770.72,776.29,765.86,766.88,15180.0,763.6748,769.1939,758.8592,759.8699,15180.0
2024-05-31 10:00:00,766.05,766.05,751.38,752.06,23456.0,759.0475,759.0475,744.5116,745.1854,23456.0
2024-05-31 10:30:00,751.15,751.7,745.2,749.16,14642.0,744.2837,744.8287,738.3881,742.3119,14642.0
2024-05-31 11:00:00,749.13,749.13,744.0,746.72,9884.0,742.2822,742.2822,737.1991,739.8942,9884.0
2024-05-31 11:30:00,744.0,745.0,741.01,741.3,12024.0,737.1991,738.1899,734.2364,734.5237,12024.0
2024-05-31 12:00:00,740.9,742.29,736.9,738.85,11795.0,734.1274,735.5047,730.164,732.0961,11795.0
2024-05-31 12:30:00,738.63,741.91,737.59,740.0,12207.0,731.8781,735.1282,730.8476,733.2356,12207.0
2024-05-31 13:00:00,740.19,746.16,740.19,744.95,16867.0,733.4239,739.3393,733.4239,738.1404,16867.0
2024-05-31 13:30:00,745.6,745.97,740.64,741.21,11123.0,738.7844,739.151,733.8698,734.4346,11123.0
2024-05-31 14:00:00,741.14,742.7,740.5,742.12,8706.0,734.3652,735.9109,733.731,735.3362,8706.0
2024-05-31 14:30:00,742.29,744.62,741.45,743.63,13694.0,735.5047,737.8134,734.6724,736.8324,13694.0
2024-05-31 15:00:00,742.76,751.08,742.76,750.53,14814.0,735.9704,744.2143,735.9704,743.6694,14814.0
2024-05-31 15:30:00,750.53,759.9,750.09,759.74,74558.0,743.6694,752.9537,743.2334,752.7952,74558.0
2024-06-03 09:30:00,771.48,771.64,756.8,759.2,19474.0,764.4279,764.5864,749.882,752.2601,19474.0
2024-06-03 10:00:00,759.28,760.05,753.88,756.81,13162.0,752.3394,753.1023,746.9887,749.892,13162.0
2024-06-03 10:30:00,756.91,756.91,743.0,743.94,10345.0,749.991,749.991,736.2082,737.1396,10345.0
2024-06-03 11:00:00,744.32,748.85,742.06,748.85,8911.0,737.5161,742.0047,735.2768,742.0047,8911.0
2024-06-03 11:30:00,748.59,749.07,745.71,747.74,7538.0,741.7471,742.2227,738.8934,740.9049,7538.0
2024-06-03 12:00:00,748.06,748.06,740.18,740.95,7529.0,741.2219,741.2219,733.414,734.1769,7529.0
2024-06-03 12:30:00,739.66,741.39,738.32,739.38,8815.0,732.8987,734.6129,731.571,732.6213,8815.0
2024-06-03 13:00:00,740.32,740.8,735.56,740.8,23066.0,733.5527,734.0283,728.8362,734.0283,23066.0
2024-06-03 13:30:00,741.54,745.78,741.54,745.23,4986.0,734.7615,738.9628,734.7615,738.4178,4986.0
2024-06-03 14:00:00,745.6,747.52,744.22,745.87,8340.0,738.7844,740.6869,737.417,739.052,8340.0
2024-06-03 14:30:00,745.45,747.54,744.91,745.49,7374.0,738.6358,740.7067,738.1007,738.6754,7374.0
2024-06-03 15:00:00,745.95,749.18,745.94,748.94,8058.0,739.1312,742.3317,739.1213,742.0939,8058.0
2024-06-03 15:30:00,748.92,754.45,747.34,754.39,33848.0,742.0741,747.5535,740.5085,747.4941,33848.0
2024-06-04 09:30:00,750.48,756.3,740.22,743.17,18537.0,743.6198,749.3866,733.4536,736.3766,18537.0
2024-06-04 10:00:00,745.55,746.17,740.76,745.16,9614.0,738.7349,739.3492,733.9887,738.3484,9614.0
2024-06-04 10:30:00,744.99,750.0,744.51,745.21,7506.0,738.18,743.1442,737.7044,738.398,7506.0
2024-06-04 11:00:00,745.07,749.75,744.37,746.54,8467.0,738.2593,742.8965,737.5657,739.7158,8467.0
2024-06-04 11:30:00,747.11,747.11,743.56,745.63,6034.0,740.2806,740.2806,736.7631,738.8142,6034.0
2024-06-04 12:00:00,745.02,745.38,741.92,743.7,9521.0,738.2097,738.5664,735.1381,736.9018,9521.0
2024-06-04 12:30:00,743.9,744.69,741.81,742.88,9936.0,737.1,737.8827,735.0291,736.0893,9936.0
2024-06-04 13:00:00,742.63,744.0,740.89,742.8,12064.0,735.8416,737.1991,734.1175,736.01,12064.0
2024-06-04 13:30:00,742.84,745.2,742.5,745.2,2532.0,736.0497,738.3881,735.7128,738.3881,2532.0
2024-06-04 14:00:00,745.07,750.92,744.96,750.36,3949.0,738.2593,744.0558,738.1503,743.5009,3949.0
2024-06-04 14:30:00,751.21,752.74,750.2,750.2,2886.0,744.3431,745.8592,743.3424,743.3424,2886.0
2024-06-04 15:00:00,746.88,747.77,745.37,746.57,6563.0,740.0527,740.9346,738.5565,739.7456,6563.0
2024-06-04 15:30:00,746.31,751.54,745.0,750.49,14286.0,739.4879,744.6701,738.1899,743.6297,14286.0
2024-06-05 09:30:00,770.39,773.0,763.93,764.31,37035.0,763.3478,765.934,756.9469,757.3234,37035.0
2024-06-05 10:00:00,763.49,772.9,762.1,772.9,15095.0,756.5109,765.8349,755.1336,765.8349,15095.0
2024-06-05 10:30:00,773.04,776.89,772.66,775.27,18293.0,765.9736,769.7884,765.5971,768.1832,18293.0
2024-06-05 11:00:00,775.36,781.05,774.29,775.36,18498.0,768.2724,773.9104,767.2122,768.2724,18498.0
2024-06-05 11:30:00,776.26,778.92,776.12,777.23,7981.0,769.1642,771.7998,769.0254,770.1253,7981.0
2024-06-05 12:00:00,777.38,779.25,777.27,778.0,9795.0,770.2739,772.1268,770.1649,770.8883,9795.0
2024-06-05 12:30:00,777.59,783.32,777.0,782.96,12232.0,770.482,776.1596,769.8974,775.8029,12232.0
2024-06-05 13:00:00,783.11,783.89,779.33,779.65,12472.0,775.9515,776.7244,772.2061,772.5232,12472.0
2024-06-05 13:30:00,780.98,783.95,780.37,783.13,9084.0,773.841,776.7839,773.2366,775.9714,9084.0
2024-06-05 14:00:00,783.34,785.9,781.99,785.9,7112.0,776.1794,778.716,774.8418,778.716,7112.0
2024-06-05 14:30:00,786.45,787.54,785.15,785.88,8487.0,779.261,780.341,777.9729,778.6962,8487.0
2024-06-05 15:00:00,784.74,785.03,781.93,782.43,18433.0,777.5666,777.854,774.7823,775.2778,18433.0
2024-06-05 15:30:00,782.07,785.71,779.48,785.45,91053.0,774.9211,778.5278,772.3547,778.2702,91053.0
2024-06-06 09:30:00,780.33,787.32,772.21,776.64,20143.0,773.197,780.1231,765.1512,769.5407,20143.0
2024-06-06 10:00:00,775.37,777.62,772.7,776.76,33634.0,768.2823,770.5117,765.6367,769.6596,33634.0
2024-06-06 10:30:00,777.35,780.78,776.92,777.26,17872.0,770.2442,773.6428,769.8181,770.155,17872.0
2024-06-06 11:00:00,777.46,780.7,775.57,779.51,14781.0,770.3532,773.5636,768.4805,772.3845,14781.0
2024-06-06 11:30:00,779.44,781.02,777.3,779.8,17254.0,772.3151,773.8806,770.1947,772.6718,17254.0
2024-06-06 12:00:00,780.26,780.91,777.62,779.16,8414.0,773.1276,773.7717,770.5117,772.0377,8414.0
2024-06-06 12:30:00,778.65,783.22,776.61,782.21,9099.0,771.5323,776.0605,769.511,775.0598,9099.0
2024-06-06 13:00:00,782.44,783.54,781.79,782.13,4412.0,775.2877,776.3776,774.6436,774.9805,4412.0
2024-06-06 13:30:00,781.93,783.02,780.97,781.41,6626.0,774.7823,775.8624,773.8311,774.2671,6626.0
2024-06-06 14:00:00,781.88,781.88,779.74,779.88,6108.0,774.7328,774.7328,772.6123,772.7511,6108.0
2024-06-06 14:30:00,779.75,781.34,779.61,781.02,8894.0,772.6223,774.1977,772.4835,773.8806,8894.0
2024-06-06 15:00:00,780.86,781.88,779.47,781.19,11544.0,773.7221,774.7328,772.3448,774.0491,11544.0
2024-06-06 15:30:00,780.24,783.5,777.83,779.0,40219.0,773.1078,776.338,770.7198,771.8791,40219.0
2024-06-07 09:30:00,787.5,787.91,776.37,778.12,21474.0,780.3014,780.7077,769.2732,771.0072,21474.0
2024-06-07 10:00:00,778.42,780.31,774.48,774.8,9480.0,771.3044,773.1771,767.4004,767.7175,9480.0
2024-06-07 10:30:00,776.05,779.59,774.39,775.26,21830.0,768.9561,772.4637,767.3113,768.1733,21830.0
2024-06-07 11:00:00,774.6,775.28,770.03,772.28,20934.0,767.5193,768.1931,762.9911,765.2205,20934.0
2024-06-07 11:30:00,773.12,773.52,770.83,772.76,5304.0,766.0529,766.4492,763.7838,765.6962,5304.0
2024-06-07 12:00:00,772.86,774.06,771.69,772.05,11822.0,765.7952,766.9843,764.6359,764.9926,11822.0
2024-06-07 12:30:00,771.91,772.7,769.92,772.02,21262.0,764.8539,765.6367,762.8821,764.9629,21262.0
2024-06-07 13:00:00,771.71,775.44,770.57,774.14,10463.0,764.6558,768.3517,763.5262,767.0635,10463.0
2024-06-07 13:30:00,774.22,775.75,773.67,773.67,4589.0,767.1428,768.6588,766.5978,766.5978,4589.0
2024-06-07 14:00:00,772.07,772.07,765.74,767.19,27979.0,765.0125,765.0125,758.7403,760.1771,27979.0
2024-06-07 14:30:00,766.76,768.72,765.42,767.82,26156.0,759.751,761.6931,758.4232,760.8013,26156.0
2024-06-07 15:00:00,766.25,768.4,763.97,767.04,6595.0,759.2457,761.376,756.9865,760.0284,6595.0
2024-06-07 15:30:00,766.91,771.35,766.71,768.48,39007.0,759.8996,764.299,759.7015,761.4553,39007.0
2024-06-10 09:30:00,759.95,775.18,759.95,767.43,22033.0,753.0033,768.094,753.0033,760.4149,22033.0
2024-06-10 10:00:00,768.94,777.0,768.18,775.24,14331.0,761.9111,769.8974,761.158,768.1535,14331.0
2024-06-10 10:30:00,775.25,782.49,775.24,782.07,10799.0,768.1634,775.3372,768.1535,774.9211,10799.0
2024-06-10 11:00:00,782.07,787.0,781.88,786.42,13552.0,774.9211,779.806,774.7328,779.2313,13552.0
2024-06-10 11:30:00,786.88,788.38,785.55,785.73,12686.0,779.6871,781.1734,778.3692,778.5476,12686.0
2024-06-10 12:00:00,785.88,790.05,785.67,788.92,8654.0,778.6962,782.8281,778.4881,781.7084,8654.0
2024-06-10 12:30:00,789.23,793.15,789.12,792.01,12577.0,782.0156,785.8998,781.9066,784.7702,12577.0
2024-06-10 13:00:00,791.15,794.5,789.98,790.59,17058.0,783.9181,787.2374,782.7587,783.3632,17058.0
2024-06-10 13:30:00,790.11,794.65,789.62,793.9,12043.0,782.8876,787.3861,782.402,786.6429,12043.0
2024-06-10 14:00:00,793.71,793.71,789.82,789.82,12782.0,786.4546,786.4546,782.6002,782.6002,12782.0
2024-06-10 14:30:00,789.89,791.73,788.5,789.91,6899.0,782.6696,784.4927,781.2923,782.6894,6899.0
2024-06-10 15:00:00,789.82,795.24,789.82,794.41,12262.0,782.6002,787.9707,782.6002,787.1483,12262.0
2024-06-10 15:30:00,795.07,795.98,791.89,794.72,43207.0,787.8022,788.7039,784.6513,787.4554,43207.0
2024-06-11 09:30:00,793.32,794.84,784.23,784.55,20846.0,786.0682,787.5743,777.0613,777.3784,20846.0
2024-06-11 10:00:00,783.98,788.48,781.92,788.48,13762.0,776.8136,781.2725,774.7724,781.2725,13762.0
2024-06-11 10:30:00,789.35,796.92,789.34,795.88,19998.0,782.1345,789.6353,782.1246,788.6048,19998.0
2024-06-11 11:00:00,796.42,796.42,790.22,790.22,9688.0,789.1399,789.1399,782.9966,782.9966,9688.0
2024-06-11 11:30:00,790.52,792.33,783.29,784.36,12494.0,783.2938,785.0873,776.1299,777.1901,12494.0
2024-06-11 12:00:00,785.63,789.61,785.62,789.36,9255.0,778.4485,782.3921,778.4386,782.1444,9255.0
2024-06-11 12:30:00,790.58,792.14,789.09,789.1,2237.0,783.3533,784.899,781.8769,781.8868,2237.0
2024-06-11 13:00:00,788.17,791.97,788.17,790.95,5748.0,780.9653,784.7306,780.9653,783.7199,5748.0
2024-06-11 13:30:00,791.97,795.21,791.97,795.21,2299.0,784.7306,787.9409,784.7306,787.9409,2299.0
2024-06-11 14:00:00,795.17,797.94,794.22,797.94,3144.0,787.9013,790.646,786.96,790.646,3144.0
2024-06-11 14:30:00,796.67,797.94,796.59,797.18,5350.0,789.3876,790.646,789.3083,789.8929,5350.0
2024-06-11 15:00:00,797.12,797.86,795.25,795.67,2866.0,789.8335,790.5667,787.9806,788.3967,2866.0
2024-06-11 15:30:00,796.11,798.66,795.27,798.3,17984.0,788.8327,791.3594,788.0004,791.0027,17984.0
2024-06-12 09:30:00,805.33,824.38,804.44,822.81,37323.0,797.9684,816.8443,797.0866,815.2886,37323.0
2024-06-12 10:00:00,823.34,829.24,823.08,827.65,20581.0,815.8138,821.6599,815.5562,820.0844,20581.0
2024-06-12 10:30:00,828.05,828.05,819.78,821.98,11736.0,820.4807,820.4807,812.2863,814.4662,11736.0
2024-06-12 11:00:00,822.41,827.2,822.4,826.28,16657.0,814.8923,819.6385,814.8824,818.7269,16657.0
2024-06-12 11:30:00,826.35,827.58,825.36,827.09,10073.0,818.7963,820.015,817.8153,819.5295,10073.0
2024-06-12 12:00:00,826.48,827.26,825.2,826.36,5398.0,818.9251,819.698,817.6568,818.8062,5398.0
2024-06-12 12:30:00,826.36,829.12,826.34,827.8,13747.0,818.8062,821.541,818.7864,820.233,13747.0
2024-06-12 13:00:00,827.77,830.81,827.77,830.63,17236.0,820.2033,823.2155,820.2033,823.0372,17236.0
2024-06-12 13:30:00,830.86,830.86,827.91,829.25,13389.0,823.2651,823.2651,820.342,821.6698,13389.0
2024-06-12 14:00:00,828.37,828.92,823.78,828.43,9554.0,820.7978,821.3428,816.2498,820.8573,9554.0
2024-06-12 14:30:00,829.15,829.15,823.65,828.16,13196.0,821.5707,821.5707,816.121,820.5897,13196.0
2024-06-12 15:00:00,828.33,831.54,822.17,823.2,25916.0,820.7582,823.9388,814.6545,815.6751,25916.0
2024-06-12 15:30:00,823.12,830.7,818.77,827.81,76205.0,815.5958,823.1065,811.2856,820.2429,76205.0
2024-06-13 09:30:00,816.02,827.08,815.07,820.99,26283.0,808.5607,819.5196,807.6194,813.4853,26283.0
2024-06-13 10:00:00,821.48,823.24,817.18,822.0,27875.0,813.9708,815.7147,809.7101,814.486,27875.0
2024-06-13 10:30:00,822.48,823.13,819.23,821.22,2995.0,814.9617,815.6057,811.7414,813.7132,2995.0
2024-06-13 11:00:00,820.35,826.28,820.35,826.0,2829.0,812.8511,818.7269,812.8511,818.4495,2829.0
2024-06-13 11:30:00,826.7,827.69,824.32,826.59,6000.0,819.1431,820.124,816.7848,819.0341,6000.0
2024-06-13 12:00:00,826.0,826.0,822.01,822.01,4172.0,818.4495,818.4495,814.496,814.496,4172.0
2024-06-13 12:30:00,822.97,824.16,822.04,823.7,3238.0,815.4472,816.6263,814.5257,816.1705,3238.0
2024-06-13 13:00:00,823.35,825.55,823.34,825.03,3200.0,815.8237,818.0036,815.8138,817.4884,3200.0
2024-06-13 13:30:00,824.5,825.99,823.55,825.17,3585.0,816.9632,818.4396,816.0219,817.6271,3585.0
2024-06-13 14:00:00,824.24,827.47,823.23,826.57,7101.0,816.7056,819.906,815.7048,819.0143,7101.0
2024-06-13 14:30:00,827.17,829.27,827.17,828.33,3586.0,819.6088,821.6896,819.6088,820.7582,3586.0
2024-06-13 15:00:00,828.05,829.61,827.5,828.63,5368.0,820.4807,822.0265,819.9358,821.0554,5368.0
2024-06-13 15:30:00,828.04,832.99,828.03,829.75,30030.0,820.4708,825.3756,820.4609,822.1652,30030.0
2024-06-14 09:30:00,814.64,821.77,814.64,820.0,22028.0,807.1933,814.2582,807.1933,812.5043,22028.0
2024-06-14 10:00:00,818.18,820.97,815.0,819.18,7030.0,810.701,813.4655,807.55,811.6918,7030.0
2024-06-14 10:30:00,819.97,819.98,816.83,819.73,4623.0,812.4746,812.4845,809.3633,812.2368,4623.0
2024-06-14 11:00:00,819.09,819.69,816.05,818.2,5858.0,811.6026,812.1972,808.5904,810.7208,5858.0
2024-06-14 11:30:00,818.81,819.56,816.67,818.81,7843.0,811.3252,812.0684,809.2048,811.3252,7843.0
2024-06-14 12:00:00,819.5,819.79,817.87,817.92,3834.0,812.0089,812.2963,810.3938,810.4433,3834.0
2024-06-14 12:30:00,817.84,820.44,817.0,819.81,2246.0,810.3641,812.9403,809.5318,812.3161,2246.0
2024-06-14 13:00:00,820.41,825.01,820.15,823.69,4349.0,812.9106,817.4685,812.653,816.1606,4349.0
2024-06-14 13:30:00,824.6,826.15,822.85,824.79,12012.0,817.0623,818.5981,815.3283,817.2505,12012.0
2024-06-14 14:00:00,824.33,824.98,823.3,824.6,2501.0,816.7947,817.4388,815.7742,817.0623,2501.0
2024-06-14 14:30:00,822.96,826.26,822.96,825.91,4055.0,815.4373,818.7071,815.4373,818.3603,4055.0
2024-06-14 15:00:00,826.43,826.54,824.78,825.25,7823.0,818.8756,818.9845,817.2406,817.7063,7823.0
2024-06-14 15:30:00,825.04,825.96,823.13,825.1,22651.0,817.4983,818.4099,815.6057,817.5577,22651.0
2024-06-17 09:30:00,826.41,830.06,820.95,826.67,20608.0,818.8557,822.4724,813.4456,819.1134,20608.0
2024-06-17 10:00:00,827.96,830.76,823.41,823.41,14652.0,820.3916,823.166,815.8832,815.8832,14652.0
2024-06-17 10:30:00,825.11,831.23,825.11,829.75,13117.0,817.5676,823.6317,817.5676,822.1652,13117.0
2024-06-17 11:00:00,831.49,835.15,830.36,835.15,20442.0,823.8893,827.5158,822.7696,827.5158,20442.0
2024-06-17 11:30:00,834.47,835.62,832.92,833.31,25358.0,826.8421,827.9815,825.3062,825.6927,25358.0
2024-06-17 12:00:00,833.3,836.8,830.49,836.2,12949.0,825.6828,829.1508,822.8984,828.5562,12949.0
2024-06-17 12:30:00,836.44,836.44,834.06,834.88,7729.0,828.7941,828.7941,826.4358,827.2483,7729.0
2024-06-17 13:00:00,835.11,837.75,834.23,836.83,8608.0,827.4762,830.0921,826.6043,829.1805,8608.0
2024-06-17 13:30:00,837.3,842.96,836.81,842.52,13545.0,829.6462,835.2545,829.1607,834.8185,13545.0
2024-06-17 14:00:00,843.0,844.29,840.56,842.35,8112.0,835.2941,836.5723,832.8764,834.65,8112.0
2024-06-17 14:30:00,842.25,843.5,841.38,843.42,11268.0,834.5509,835.7895,833.6889,835.7102,11268.0
2024-06-17 15:00:00,842.47,848.29,841.81,848.24,27964.0,834.7689,840.5357,834.115,840.4862,27964.0
2024-06-17 15:30:00,848.0,851.68,846.26,848.95,64240.0,840.2484,843.8947,838.5243,841.1897,64240.0
2024-06-18 09:30:00,849.0,856.62,846.98,853.26,48247.0,841.2392,848.7896,839.2377,845.4603,48247.0
2024-06-18 10:00:00,853.63,864.03,852.15,862.06,39820.0,845.8269,856.1318,844.3604,854.1799,39820.0
2024-06-18 10:30:00,862.18,867.19,862.17,864.7,14053.0,854.2988,859.263,854.2889,856.7957,14053.0
2024-06-18 11:00:00,864.81,872.37,864.81,870.92,33583.0,856.9047,864.3956,856.9047,862.9589,33583.0
2024-06-18 11:30:00,871.15,872.26,869.39,871.74,10732.0,863.1868,864.2866,861.4429,863.7714,10732.0
2024-06-18 12:00:00,872.22,874.33,868.74,870.64,18237.0,864.247,866.3377,860.7988,862.6814,18237.0
2024-06-18 12:30:00,870.01,873.95,869.64,873.95,21757.0,862.0572,865.9612,861.6906,865.9612,21757.0
2024-06-18 13:00:00,873.91,874.5,872.95,874.03,10428.0,865.9215,866.5061,864.9703,866.0404,10428.0
2024-06-18 13:30:00,874.38,876.55,871.92,873.93,20737.0,866.3872,868.5374,863.9497,865.9414,20737.0
2024-06-18 14:00:00,874.04,874.04,862.82,864.2,32162.0,866.0503,866.0503,854.9329,856.3003,32162.0
2024-06-18 14:30:00,864.14,866.64,861.87,866.63,17243.0,856.2408,858.718,853.9916,858.7081,17243.0
2024-06-18 15:00:00,865.8,865.8,862.1,862.62,11419.0,857.8857,857.8857,854.2195,854.7347,11419.0
2024-06-18 15:30:00,862.38,865.18,861.75,863.17,88345.0,854.4969,857.2713,853.8727,855.2797,88345.0
2024-06-20 09:30:00,863.37,864.19,852.11,856.28,56185.0,855.4779,856.2904,844.3208,848.4527,56185.0
2024-06-20 10:00:00,857.33,858.47,841.26,846.55,27716.0,849.4931,850.6227,833.57,838.8116,27716.0
2024-06-20 10:30:00,847.16,848.96,843.58,848.13,19429.0,839.4161,841.1996,835.8688,840.3772,19429.0
2024-06-20 11:00:00,848.41,850.58,847.69,849.91,13891.0,840.6546,842.8048,839.9412,842.1409,13891.0
2024-06-20 11:30:00,850.07,850.26,845.26,845.81,14811.0,842.2995,842.4877,837.5334,838.0784,14811.0
2024-06-20 12:00:00,846.27,847.92,842.5,843.47,8100.0,838.5342,840.1691,834.7987,835.7598,8100.0
2024-06-20 12:30:00,840.93,843.32,836.74,841.59,14294.0,833.243,835.6112,829.0913,833.897,14294.0
2024-06-20 13:00:00,840.17,840.43,836.75,837.05,14375.0,832.49,832.7476,829.1012,829.3985,14375.0
2024-06-20 13:30:00,837.94,838.67,830.34,835.38,49442.0,830.2803,831.0037,822.7498,827.7437,49442.0
2024-06-20 14:00:00,834.86,839.26,833.76,838.51,19996.0,827.2285,831.5883,826.1385,830.8451,19996.0
2024-06-20 14:30:00,838.13,839.07,831.54,832.24,11913.0,830.4686,831.4,823.9388,824.6324,11913.0
2024-06-20 15:00:00,831.09,832.89,828.06,832.78,30988.0,823.493,825.2765,820.4907,825.1675,30988.0
2024-06-20 15:30:00,832.78,837.2,826.55,829.49,143403.0,825.1675,829.5471,818.9945,821.9076,143403.0
2024-06-21 09:30:00,830.03,835.34,813.25,819.06,198036.0,822.4426,827.7041,805.816,811.5729,198036.0
2024-06-21 10:00:00,817.19,821.17,815.68,817.28,32573.0,809.72,813.6636,808.2238,809.8092,32573.0
2024-06-21 10:30:00,816.16,822.1,815.21,822.0,28593.0,808.6994,814.5851,807.7581,814.486,28593.0
2024-06-21 11:00:00,821.36,825.12,820.77,821.51,27976.0,813.8519,817.5775,813.2673,814.0005,27976.0
2024-06-21 11:30:00,822.13,827.72,820.35,826.05,20390.0,814.6149,820.1538,812.8511,818.499,20390.0
2024-06-21 12:00:00,826.06,827.32,821.75,822.7,13492.0,818.5089,819.7574,814.2383,815.1796,13492.0
2024-06-21 12:30:00,822.62,824.26,821.44,822.12,5639.0,815.1004,816.7254,813.9312,814.605,5639.0
2024-06-21 13:00:00,821.61,822.69,820.22,821.45,8175.0,814.0996,815.1697,812.7223,813.9411,8175.0
2024-06-21 13:30:00,820.98,820.98,818.72,819.29,8215.0,813.4754,813.4754,811.236,811.8008,8215.0
2024-06-21 14:00:00,818.72,820.89,817.85,819.17,11510.0,811.236,813.3862,810.374,811.6819,11510.0
2024-06-21 14:30:00,819.41,820.4,817.19,817.72,19492.0,811.9197,812.9007,809.72,810.2452,19492.0
2024-06-21 15:00:00,817.26,820.86,817.2,820.07,22903.0,809.7894,813.3565,809.7299,812.5737,22903.0
2024-06-21 15:30:00,819.6,820.11,815.57,816.18,171307.0,812.108,812.6133,808.1148,808.7192,171307.0
2024-06-24 09:30:00,813.77,815.51,799.59,809.45,34387.0,806.3313,808.0554,792.2809,802.0508,34387.0
2024-06-24 10:00:00,810.28,814.53,802.7,803.57,15476.0,802.8732,807.0843,795.3625,796.2245,15476.0
2024-06-24 10:30:00,804.55,808.41,800.47,807.12,17829.0,797.1956,801.0203,793.1529,799.7421,17829.0
2024-06-24 11:00:00,808.08,808.08,803.43,805.66,15718.0,800.6933,800.6933,796.0858,798.2954,15718.0
2024-06-24 11:30:00,806.45,806.45,800.81,802.26,8784.0,799.0782,799.0782,793.4897,794.9265,8784.0
2024-06-24 12:00:00,802.88,803.86,801.28,802.64,14469.0,795.5408,796.5119,793.9555,795.303,14469.0
2024-06-24 12:30:00,803.0,803.91,798.58,799.25,11711.0,795.6597,796.5614,791.2801,791.944,11711.0
2024-06-24 13:00:00,799.61,801.3,798.76,800.23,10826.0,792.3007,793.9753,791.4585,792.915,10826.0
2024-06-24 13:30:00,799.32,800.52,797.94,800.23,16319.0,792.0134,793.2024,790.646,792.915,16319.0
2024-06-24 14:00:00,800.31,800.31,796.86,797.42,13967.0,792.9943,792.9943,789.5759,790.1307,13967.0
2024-06-24 14:30:00,797.28,801.53,796.83,800.3,16201.0,789.992,794.2032,789.5461,792.9844,16201.0
2024-06-24 15:00:00,800.93,802.6,800.08,801.08,13892.0,793.6087,795.2634,792.7664,793.7573,13892.0
2024-06-24 15:30:00,800.6,801.92,792.37,793.73,115087.0,793.2817,794.5896,785.1269,786.4745,115087.0
2024-06-25 09:30:00,800.55,805.95,791.42,803.73,26700.0,793.2321,798.5828,784.1856,796.3831,26700.0
2024-06-25 10:00:00,802.9,810.46,800.94,803.16,40681.0,795.5606,803.0515,793.6186,795.8183,40681.0
2024-06-25 10:30:00,803.68,806.0,800.45,802.35,14182.0,796.3335,798.6323,793.133,795.0157,14182.0
2024-06-25 11:00:00,805.82,812.0,804.13,811.5,9158.0,798.454,804.5775,796.7794,804.082,9158.0
2024-06-25 11:30:00,811.8,812.65,809.77,812.04,25311.0,804.3793,805.2215,802.3678,804.6171,25311.0
2024-06-25 12:00:00,811.97,812.4,809.36,810.76,21451.0,804.5477,804.9738,801.9616,803.3488,21451.0
2024-06-25 12:30:00,811.13,811.82,809.6,809.86,21805.0,803.7154,804.3991,802.1994,802.457,21805.0
2024-06-25 13:00:00,809.84,812.65,809.31,812.19,15623.0,802.4372,805.2215,801.912,804.7657,15623.0
2024-06-25 13:30:00,811.94,815.48,811.03,815.2,8647.0,804.518,808.0256,803.6163,807.7482,8647.0
2024-06-25 14:00:00,814.58,818.54,814.58,818.54,8335.0,807.1339,811.0577,807.1339,811.0577,8335.0
2024-06-25 14:30:00,818.37,819.09,816.75,817.69,7165.0,810.8892,811.6026,809.284,810.2154,7165.0
2024-06-25 15:00:00,817.54,819.34,815.39,819.23,7011.0,810.0668,811.8504,807.9365,811.7414,7011.0
2024-06-25 15:30:00,818.9,820.24,816.92,817.85,56885.0,811.4144,812.7421,809.4525,810.374,56885.0
2024-06-26 09:30:00,814.38,826.9,813.69,819.55,22357.0,806.9357,819.3413,806.252,812.0584,22357.0
2024-06-26 10:00:00,820.85,822.21,816.67,816.67,5420.0,813.3466,814.6941,809.2048,809.2048,5420.0
2024-06-26 10:30:00,818.75,819.4,817.76,818.25,1878.0,811.2658,811.9098,810.2848,810.7703,1878.0
2024-06-26 11:00:00,815.76,815.76,809.51,812.82,4900.0,808.3031,808.3031,802.1102,805.39,4900.0
2024-06-26 11:30:00,811.78,816.35,810.42,815.19,3969.0,804.3595,808.8877,803.0119,807.7383,3969.0
2024-06-26 12:00:00,813.98,813.98,810.73,811.58,9956.0,806.5394,806.5394,803.3191,804.1613,9956.0
2024-06-26 12:30:00,811.95,811.95,805.48,806.07,7315.0,804.5279,804.5279,798.1171,798.7017,7315.0
2024-06-26 13:00:00,805.06,807.1,804.36,805.55,6290.0,797.7009,799.7223,797.0073,798.1864,6290.0
2024-06-26 13:30:00,805.55,807.41,805.16,807.41,4103.0,798.1864,800.0294,797.8,800.0294,4103.0
2024-06-26 14:00:00,806.72,806.72,803.1,803.48,13264.0,799.3457,799.3457,795.7588,796.1353,13264.0
2024-06-26 14:30:00,804.05,804.62,801.74,802.06,12333.0,796.7001,797.2649,794.4112,794.7283,12333.0
2024-06-26 15:00:00,802.07,804.14,799.25,804.13,8979.0,794.7382,796.7893,791.944,796.7794,8979.0
2024-06-26 15:30:00,803.8,814.59,802.94,813.13,64258.0,796.4524,807.1438,795.6003,805.6971,64258.0
2024-06-27 09:30:00,819.47,826.45,814.79,815.16,30894.0,811.9792,818.8954,807.342,807.7086,30894.0
2024-06-27 10:00:00,815.11,820.49,813.79,817.72,18953.0,807.659,812.9899,806.3511,810.2452,18953.0
2024-06-27 10:30:00,817.27,818.84,810.55,812.33,11466.0,809.7993,811.3549,803.1407,804.9044,11466.0
2024-06-27 11:00:00,811.02,812.36,808.0,808.0,5803.0,803.6064,804.9342,800.614,800.614,5803.0
2024-06-27 11:30:00,808.21,812.19,806.78,811.89,13746.0,800.8221,804.7657,799.4052,804.4685,13746.0
2024-06-27 12:00:00,811.89,813.28,811.41,813.28,17876.0,804.4685,805.8458,803.9929,805.8458,17876.0
2024-06-27 12:30:00,813.87,817.96,813.17,816.59,15531.0,806.4304,810.483,805.7368,809.1255,15531.0
2024-06-27 13:00:00,816.31,818.7,816.31,818.2,7837.0,808.8481,811.2162,808.8481,810.7208,7837.0
2024-06-27 13:30:00,817.61,817.87,816.54,816.73,2098.0,810.1362,810.3938,809.076,809.2642,2098.0
2024-06-27 14:00:00,816.17,816.4,813.87,815.76,3400.0,808.7093,808.9372,806.4304,808.3031,3400.0
2024-06-27 14:30:00,816.35,817.86,816.01,817.59,4241.0,808.8877,810.3839,808.5508,810.1164,4241.0
2024-06-27 15:00:00,817.42,819.38,817.05,819.38,4637.0,809.9479,811.89,809.5813,811.89,4637.0
2024-06-27 15:30:00,819.03,819.08,811.52,814.93,26624.0,811.5432,811.5927,804.1018,807.4807,26624.0
2024-06-28 09:30:00,826.44,835.94,818.39,835.1,35699.0,818.8855,828.2986,810.909,827.4663,35699.0
2024-06-28 10:00:00,835.42,841.41,833.96,835.63,27255.0,827.7834,833.7186,826.3367,827.9915,27255.0
2024-06-28 10:30:00,837.24,838.27,832.86,834.86,17067.0,829.5867,830.6073,825.2468,827.2285,17067.0
2024-06-28 11:00:00,835.11,839.58,831.2,834.39,34811.0,827.4762,831.9053,823.602,826.7628,34811.0
2024-06-28 11:30:00,835.3,837.82,833.87,836.67,14109.0,827.6645,830.1614,826.2475,829.0219,14109.0
2024-06-28 12:00:00,836.72,837.36,830.87,835.09,9575.0,829.0715,829.7056,823.275,827.4564,9575.0
2024-06-28 12:30:00,833.56,834.14,827.13,828.87,6757.0,825.9404,826.5151,819.5692,821.2932,6757.0
2024-06-28 13:00:00,827.74,831.25,826.85,829.96,5197.0,820.1736,823.6515,819.2917,822.3733,5197.0
2024-06-28 13:30:00,829.19,830.0,826.5,827.42,10216.0,821.6103,822.4129,818.9449,819.8565,10216.0
2024-06-28 14:00:00,828.41,829.99,824.66,825.24,11112.0,820.8375,822.403,817.1217,817.6964,11112.0
2024-06-28 14:30:00,826.01,827.62,824.55,826.22,4812.0,818.4594,820.0547,817.0127,818.6675,4812.0
2024-06-28 15:00:00,825.11,825.98,822.2,823.18,9601.0,817.5676,818.4297,814.6842,815.6553,9601.0
2024-06-28 15:30:00,823.55,827.96,818.69,824.51,50118.0,816.0219,820.3916,811.2063,816.9731,50118.0
2024-07-01 09:30:00,821.92,828.92,808.75,815.45,28732.0,814.4068,821.3428,801.3572,807.9959,28732.0
2024-07-01 10:00:00,816.94,818.65,807.83,816.95,15947.0,809.4723,811.1667,800.4456,809.4822,15947.0
2024-07-01 10:30:00,816.76,817.26,812.8,816.67,7398.0,809.2939,809.7894,805.3701,809.2048,7398.0
2024-07-01 11:00:00,815.13,820.39,814.27,819.43,6020.0,807.6788,812.8908,806.8267,811.9395,6020.0
2024-07-01 11:30:00,818.7,822.16,818.21,821.26,9680.0,811.2162,814.6446,810.7307,813.7528,9680.0
2024-07-01 12:00:00,821.75,825.92,820.98,824.41,10786.0,814.2383,818.3702,813.4754,816.874,10786.0
2024-07-01 12:30:00,824.39,824.48,821.38,823.28,4725.0,816.8542,816.9434,813.8717,815.7543,4725.0
2024-07-01 13:00:00,822.64,822.96,820.49,822.96,10911.0,815.1202,815.4373,812.9899,815.4373,10911.0
2024-07-01 13:30:00,822.24,823.84,821.8,822.91,5822.0,814.7239,816.3092,814.2879,815.3877,5822.0
2024-07-01 14:00:00,822.48,826.59,821.92,823.0,7581.0,814.9617,819.0341,814.4068,815.4769,7581.0
2024-07-01 14:30:00,822.82,825.9,822.62,824.04,10484.0,815.2986,818.3504,815.1004,816.5074,10484.0
2024-07-01 15:00:00,823.79,828.01,823.79,825.3,20393.0,816.2597,820.4411,816.2597,817.7559,20393.0
2024-07-01 15:30:00,825.44,828.94,820.7,828.0,29519.0,817.8946,821.3626,813.1979,820.4312,29519.0
2024-07-02 09:30:00,819.11,835.74,818.0,834.74,44033.0,811.6225,828.1005,810.5226,827.1096,44033.0
2024-07-02 10:00:00,833.23,834.86,828.29,829.93,9246.0,825.6134,827.2285,820.7186,822.3436,9246.0
2024-07-02 10:30:00,829.7,836.94,829.54,836.38,10667.0,822.1157,829.2895,821.9571,828.7346,10667.0
2024-07-02 11:00:00,836.5,837.5,831.41,832.86,8505.0,828.8535,829.8444,823.81,825.2468,8505.0
2024-07-02 11:30:00,832.79,834.72,829.6,829.7,4863.0,825.1774,827.0898,822.0166,822.1157,4863.0
2024-07-02 12:00:00,829.89,830.46,827.92,830.25,3100.0,822.3039,822.8687,820.3519,822.6606,3100.0
2024-07-02 12:30:00,830.75,830.79,829.11,830.0,2800.0,823.1561,823.1957,821.5311,822.4129,2800.0
2024-07-02 13:00:00,830.25,833.31,829.69,832.68,4258.0,822.6606,825.6927,822.1058,825.0684,4258.0
2024-07-02 13:30:00,832.69,833.84,830.8,833.65,5535.0,825.0783,826.2178,823.2056,826.0296,5535.0
2024-07-02 14:00:00,833.02,835.74,833.0,835.67,4458.0,825.4053,828.1005,825.3855,828.0311,4458.0
2024-07-02 14:30:00,835.71,838.52,833.92,837.51,11351.0,828.0707,830.855,826.2971,829.8543,11351.0
2024-07-02 15:00:00,837.54,838.53,837.04,838.29,6416.0,829.884,830.8649,829.3886,830.6271,6416.0
2024-07-02 15:30:00,838.36,839.97,835.0,839.26,27294.0,830.6965,832.2918,827.3672,831.5883,27294.0
2024-07-03 09:30:00,839.61,846.49,835.92,844.91,21534.0,831.9351,838.7522,828.2788,837.1866,21534.0
2024-07-03 10:00:00,845.0,848.6,842.66,844.57,9393.0,837.2758,840.8429,834.9572,836.8497,9393.0
2024-07-03 10:30:00,844.54,848.22,844.54,848.1,5928.0,836.82,840.4664,836.82,840.3475,5928.0
2024-07-03 11:00:00,847.82,853.75,847.07,853.08,15548.0,840.07,845.9458,839.3269,845.2819,15548.0
2024-07-03 11:30:00,853.24,855.3,849.91,854.59,7485.0,845.4405,847.4817,842.1409,846.7781,7485.0
2024-07-03 12:00:00,854.48,859.66,854.23,858.88,10653.0,846.6691,851.8018,846.4214,851.0289,10653.0
2024-07-03 12:30:00,859.24,859.24,845.78,852.45,50405.0,851.3856,851.3856,838.0487,844.6577,50405.0
2024-07-05 09:30:00,856.29,858.0,847.06,852.24,37386.0,848.4626,850.157,839.317,844.4496,37386.0
2024-07-05 10:00:00,851.92,853.06,847.85,850.66,18621.0,844.1325,845.2621,840.0998,842.8841,18621.0
2024-07-05 10:30:00,850.13,852.39,848.06,850.32,8333.0,842.3589,844.5983,840.3078,842.5472,8333.0
2024-07-05 11:00:00,850.69,854.01,849.26,853.0,9162.0,842.9138,846.2034,841.4969,845.2027,9162.0
2024-07-05 11:30:00,852.67,855.61,852.32,855.44,10005.0,844.8757,847.7888,844.5289,847.6204,10005.0
2024-07-05 12:00:00,855.44,857.95,854.13,855.78,6858.0,847.6204,850.1074,846.3223,847.9573,6858.0
2024-07-05 12:30:00,856.21,857.29,855.74,856.22,3603.0,848.3833,849.4535,847.9176,848.3932,3603.0
2024-07-05 13:00:00,855.9,858.51,855.65,857.73,2504.0,848.0762,850.6623,847.8285,849.8894,2504.0
2024-07-05 13:30:00,858.64,858.76,856.99,857.88,14104.0,850.7911,850.91,849.1562,850.0381,14104.0
2024-07-05 14:00:00,858.03,859.07,856.03,856.94,4242.0,850.1867,851.2172,848.205,849.1067,4242.0
2024-07-05 14:30:00,855.96,857.17,855.84,856.68,1965.0,848.1356,849.3346,848.0167,848.849,1965.0
2024-07-05 15:00:00,857.41,858.64,856.55,857.56,4382.0,849.5724,850.7911,848.7202,849.721,4382.0
2024-07-05 15:30:00,857.5,858.26,853.84,854.69,29189.0,849.6615,850.4146,846.035,846.8772,29189.0
2024-07-08 09:30:00,857.86,864.46,854.55,863.38,25038.0,850.0183,856.5579,846.7385,855.4878,25038.0
2024-07-08 10:00:00,861.71,866.0,859.32,863.37,10959.0,853.8331,858.0838,851.4649,855.4779,10959.0
2024-07-08 10:30:00,863.91,865.0,861.23,865.0,7441.0,856.0129,857.093,853.3574,857.093,7441.0
2024-07-08 11:00:00,865.27,869.06,864.67,868.42,18519.0,857.3605,861.1159,856.766,860.4817,18519.0
2024-07-08 11:30:00,867.36,868.4,865.05,866.01,6582.0,859.4314,860.4619,857.1425,858.0938,6582.0
2024-07-08 12:00:00,866.25,866.75,861.34,861.85,5089.0,858.3316,858.827,853.4664,853.9718,5089.0
2024-07-08 12:30:00,862.38,863.8,860.62,862.87,12085.0,854.4969,855.904,852.753,854.9825,12085.0
2024-07-08 13:00:00,863.21,866.69,863.21,865.07,4149.0,855.3193,858.7675,855.3193,857.1623,4149.0
2024-07-08 13:30:00,864.96,866.53,864.77,865.69,4429.0,857.0533,858.609,856.8651,857.7767,4429.0
2024-07-08 14:00:00,865.12,865.67,862.8,865.67,5550.0,857.2119,857.7569,854.9131,857.7569,5550.0
2024-07-08 14:30:00,865.12,865.12,861.99,864.3,8257.0,857.2119,857.2119,854.1105,856.3994,8257.0
2024-07-08 15:00:00,864.29,865.36,861.69,861.84,6673.0,856.3895,857.4497,853.8132,853.9619,6673.0
2024-07-08 15:30:00,861.55,868.0,861.55,866.55,37963.0,853.6745,860.0656,853.6745,858.6288,37963.0
2024-07-09 09:30:00,872.59,879.89,870.0,876.71,25506.0,864.6136,871.8469,862.0473,868.6959,25506.0
2024-07-09 10:00:00,876.5,879.12,868.16,869.94,11030.0,868.4879,871.0839,860.2241,861.9878,11030.0
2024-07-09 10:30:00,868.58,872.34,868.35,870.0,4301.0,860.6403,864.3659,860.4124,862.0473,4301.0
2024-07-09 11:00:00,869.57,875.19,868.69,873.08,8703.0,861.6212,867.1898,860.7493,865.0991,8703.0
2024-07-09 11:30:00,872.0,875.29,870.51,873.4,7044.0,864.029,867.2889,862.5526,865.4162,7044.0
2024-07-09 12:00:00,873.14,873.14,868.78,871.22,6676.0,865.1586,865.1586,860.8384,863.2561,6676.0
2024-07-09 12:30:00,870.77,870.77,865.65,868.17,8713.0,862.8102,862.8102,857.737,860.234,8713.0
2024-07-09 13:00:00,868.11,869.49,863.19,865.82,5375.0,860.1746,861.5419,855.2995,857.9055,5375.0
2024-07-09 13:30:00,865.96,869.66,865.96,868.86,5553.0,858.0442,861.7104,858.0442,860.9177,5553.0
2024-07-09 14:00:00,868.76,872.97,868.73,872.65,22472.0,860.8186,864.9901,860.7889,864.6731,22472.0
2024-07-09 14:30:00,872.07,874.67,872.0,874.22,10413.0,864.0984,866.6746,864.029,866.2287,10413.0
2024-07-09 15:00:00,874.32,874.93,871.88,873.35,6788.0,866.3278,866.9322,863.9101,865.3667,6788.0
2024-07-09 15:30:00,872.73,876.47,872.07,874.88,18379.0,864.7523,868.4581,864.0984,866.8827,18379.0
2024-07-10 09:30:00,877.85,881.51,870.5,878.53,15711.0,869.8255,873.4521,862.5427,870.4993,15711.0
2024-07-10 10:00:00,876.8,881.06,874.59,879.71,12782.0,868.7851,873.0062,866.5953,871.6685,12782.0
2024-07-10 10:30:00,879.22,881.0,876.11,876.11,6220.0,871.183,872.9467,868.1014,868.1014,6220.0
2024-07-10 11:00:00,875.59,880.0,873.0,879.58,18638.0,867.5862,871.9559,865.0199,871.5397,18638.0
2024-07-10 11:30:00,880.0,882.94,879.19,880.07,13981.0,871.9559,874.869,871.1533,872.0252,13981.0
2024-07-10 12:00:00,880.75,886.93,880.32,885.29,17039.0,872.699,878.8225,872.2729,877.1975,17039.0
2024-07-10 12:30:00,885.77,888.5,883.76,887.18,12634.0,877.6731,880.3782,875.6815,879.0702,12634.0
2024-07-10 13:00:00,887.74,888.43,885.37,887.95,4319.0,879.6251,880.3088,877.2768,879.8332,4319.0
2024-07-10 13:30:00,888.0,888.57,885.45,886.9,4212.0,879.8827,880.4475,877.356,878.7928,4212.0
2024-07-10 14:00:00,887.01,888.04,886.59,887.11,3206.0,878.9018,879.9224,878.4856,879.0009,3206.0
2024-07-10 14:30:00,888.27,891.27,888.27,890.15,5966.0,880.1503,883.1228,880.1503,882.0131,5966.0
2024-07-10 15:00:00,888.24,889.83,887.72,888.5,7127.0,880.1205,881.696,879.6053,880.3782,7127.0
2024-07-10 15:30:00,888.12,894.77,888.12,892.29,38609.0,880.0016,886.5909,880.0016,884.1335,38609.0
2024-07-11 09:30:00,896.32,896.32,876.18,883.06,35915.0,888.1267,888.1267,868.1708,874.9879,35915.0
2024-07-11 10:00:00,883.83,883.84,865.0,870.67,26473.0,875.7509,875.7608,857.093,862.7112,26473.0
2024-07-11 10:30:00,870.28,874.46,866.26,870.32,15166.0,862.3247,866.4665,858.3415,862.3644,15166.0
2024-07-11 11:00:00,872.31,874.68,863.56,866.06,9433.0,864.3362,866.6845,855.6661,858.1433,9433.0
2024-07-11 11:30:00,866.47,866.47,856.98,858.21,15044.0,858.5495,858.5495,849.1463,850.3651,15044.0
2024-07-11 12:00:00,856.35,862.11,855.31,861.22,12900.0,848.5221,854.2294,847.4916,853.3475,12900.0
2024-07-11 12:30:00,861.24,864.5,855.96,857.33,7409.0,853.3674,856.5976,848.1356,849.4931,7409.0
2024-07-11 13:00:00,858.22,860.22,854.81,859.56,7315.0,850.375,852.3567,846.9961,851.7027,7315.0
2024-07-11 13:30:00,859.01,859.65,855.06,855.75,12343.0,851.1577,851.7919,847.2438,847.9275,12343.0
2024-07-11 14:00:00,856.14,858.39,853.97,856.11,9026.0,848.314,850.5434,846.1638,848.2842,9026.0
2024-07-11 14:30:00,855.66,858.93,855.66,858.23,6653.0,847.8384,851.0785,847.8384,850.3849,6653.0
2024-07-11 15:00:00,858.52,860.35,857.52,858.57,8255.0,850.6722,852.4855,849.6814,850.7218,8255.0
2024-07-11 15:30:00,857.17,861.47,852.16,852.43,72924.0,849.3346,853.5953,844.3704,844.6379,72924.0
2024-07-12 09:30:00,853.85,862.32,845.0,859.49,19030.0,846.0449,854.4375,837.2758,851.6334,19030.0
2024-07-12 10:00:00,860.97,865.32,860.8,861.4,14480.0,853.0998,857.4101,852.9314,853.5259,14480.0
2024-07-12 10:30:00,861.39,873.2,860.92,871.57,12087.0,853.516,865.218,853.0503,863.6029,12087.0
2024-07-12 11:00:00,871.96,874.08,870.29,874.08,5390.0,863.9894,866.09,862.3346,866.09,5390.0
2024-07-12 11:30:00,873.9,874.0,867.56,867.64,6376.0,865.9116,866.0107,859.6296,859.7089,6376.0
2024-07-12 12:00:00,867.97,869.02,864.28,865.84,13596.0,860.0358,861.0762,856.3796,857.9253,13596.0
2024-07-12 12:30:00,865.93,870.92,864.54,870.92,2015.0,858.0145,862.9589,856.6372,862.9589,2015.0
2024-07-12 13:00:00,870.17,873.34,869.53,872.28,3133.0,862.2157,865.3567,861.5816,864.3064,3133.0
2024-07-12 13:30:00,872.45,879.55,872.45,876.11,7632.0,864.4749,871.51,864.4749,868.1014,7632.0
2024-07-12 14:00:00,875.94,877.26,873.68,874.96,7397.0,867.933,869.2409,865.6936,866.9619,7397.0
2024-07-12 14:30:00,875.89,875.97,873.29,874.07,12184.0,867.8834,867.9627,865.3072,866.0801,12184.0
2024-07-12 15:00:00,873.25,873.86,868.96,869.8,13883.0,865.2676,865.872,861.0168,861.8491,13883.0
2024-07-12 15:30:00,869.12,869.12,856.53,857.33,71395.0,861.1753,861.1753,848.7004,849.4931,71395.0
2024-07-15 09:30:00,858.52,866.24,856.0,861.84,32422.0,850.6722,858.3216,848.1753,853.9619,32422.0
2024-07-15 10:00:00,862.24,870.0,862.24,869.61,20552.0,854.3582,862.0473,854.3582,861.6608,20552.0
2024-07-15 10:30:00,870.55,874.56,868.46,871.31,15599.0,862.5923,866.5656,860.5214,863.3453,15599.0
2024-07-15 11:00:00,872.05,876.85,870.74,871.81,23103.0,864.0785,868.8347,862.7805,863.8407,23103.0
2024-07-15 11:30:00,871.53,873.08,864.16,866.35,8370.0,863.5633,865.0991,856.2607,858.4306,8370.0
2024-07-15 12:00:00,866.76,866.77,861.76,865.37,13496.0,858.8369,858.8468,853.8826,857.4596,13496.0
2024-07-15 12:30:00,865.13,865.13,860.59,862.78,11724.0,857.2218,857.2218,852.7233,854.8933,11724.0
2024-07-15 13:00:00,861.82,861.82,856.7,859.07,7804.0,853.9421,853.9421,848.8689,851.2172,7804.0
2024-07-15 13:30:00,857.67,859.24,856.01,856.71,7771.0,849.83,851.3856,848.1852,848.8788,7771.0
2024-07-15 14:00:00,856.05,859.68,853.58,859.68,6814.0,848.2248,851.8216,845.7774,851.8216,6814.0
2024-07-15 14:30:00,861.26,862.52,859.72,860.88,10738.0,853.3872,854.6357,851.8612,853.0106,10738.0
2024-07-15 15:00:00,860.53,862.89,859.69,861.01,15486.0,852.6638,855.0023,851.8315,853.1395,15486.0
2024-07-15 15:30:00,861.43,862.85,853.73,857.98,74093.0,853.5556,854.9626,845.926,850.1372,74093.0
2024-07-16 09:30:00,861.31,865.69,853.93,857.29,25903.0,853.4367,857.7767,846.1242,849.4535,25903.0
2024-07-16 10:00:00,857.59,859.6,851.04,858.7,21003.0,849.7507,851.7423,843.2606,850.8506,21003.0
2024-07-16 10:30:00,857.91,860.5,855.28,858.9,16658.0,850.0678,852.6341,847.4618,851.0487,16658.0
2024-07-16 11:00:00,857.97,864.52,857.57,862.69,15956.0,850.1272,856.6174,849.7309,854.8041,15956.0
2024-07-16 11:30:00,862.5,866.0,860.94,862.97,15767.0,854.6158,858.0838,853.0701,855.0815,15767.0
2024-07-16 12:00:00,863.2,865.23,858.76,859.35,11293.0,855.3094,857.3209,850.91,851.4946,11293.0
2024-07-16 12:30:00,859.25,863.7,858.82,863.25,13847.0,851.3955,855.8049,850.9695,855.359,13847.0
2024-07-16 13:00:00,862.95,862.95,858.04,858.93,14022.0,855.0617,855.0617,850.1966,851.0785,14022.0
2024-07-16 13:30:00,858.61,861.03,857.69,860.28,11716.0,850.7614,853.1593,849.8498,852.4161,11716.0
2024-07-16 14:00:00,859.36,861.74,856.59,861.09,15839.0,851.5045,853.8628,848.7599,853.2187,15839.0
2024-07-16 14:30:00,861.08,863.1,859.56,863.1,11352.0,853.2088,855.2104,851.7027,855.2104,11352.0
2024-07-16 15:00:00,862.94,864.48,860.68,862.35,31734.0,855.0518,856.5777,852.8125,854.4672,31734.0
2024-07-16 15:30:00,861.78,868.8,861.78,866.69,52946.0,853.9024,860.8582,853.9024,858.7675,52946.0
2024-07-17 09:30:00,817.25,829.08,806.79,807.92,74408.0,809.7795,821.5013,799.4151,800.5348,74408.0
2024-07-17 10:00:00,807.51,814.45,801.98,814.45,31109.0,800.1285,807.0051,794.6491,807.0051,31109.0
2024-07-17 10:30:00,813.08,822.37,811.25,814.16,13349.0,805.6476,814.8527,803.8343,806.7177,13349.0
2024-07-17 11:00:00,814.35,816.87,811.0,815.7,12596.0,806.906,809.4029,803.5866,808.2436,12596.0
2024-07-17 11:30:00,816.15,817.33,811.0,813.96,10315.0,808.6895,809.8587,803.5866,806.5195,10315.0
2024-07-17 12:00:00,813.07,814.81,807.77,808.85,11616.0,805.6377,807.3618,800.3861,801.4563,11616.0
2024-07-17 12:30:00,809.42,811.47,804.24,806.62,45533.0,802.021,804.0523,796.8884,799.2466,45533.0
2024-07-17 13:00:00,806.47,807.95,801.72,803.22,23191.0,799.098,800.5645,794.3914,795.8777,23191.0
2024-07-17 13:30:00,803.62,805.34,796.84,796.84,17217.0,796.2741,797.9783,789.556,789.556,17217.0
2024-07-17 14:00:00,798.69,800.38,794.38,797.16,29235.0,791.3891,793.0637,787.1185,789.8731,29235.0
2024-07-17 14:30:00,796.94,799.27,795.32,796.4,33037.0,789.6551,791.9638,788.0499,789.1201,33037.0
2024-07-17 15:00:00,796.32,797.26,786.86,789.53,69538.0,789.0408,789.9722,779.6673,782.3129,69538.0
2024-07-17 15:30:00,789.52,796.29,779.49,781.67,223973.0,782.303,789.0111,772.3646,774.5247,223973.0
2024-07-18 09:30:00,793.77,794.08,779.46,791.61,49936.0,786.5141,786.8213,772.3349,784.3738,49936.0
2024-07-18 10:00:00,790.46,797.09,787.61,793.02,31374.0,783.2344,789.8038,780.4104,785.771,31374.0
2024-07-18 10:30:00,793.32,793.32,776.95,789.05,24789.0,786.0682,786.0682,769.8479,781.8372,24789.0
2024-07-18 11:00:00,789.05,789.89,772.94,773.03,24192.0,781.8372,782.6696,765.8745,765.9637,24192.0
2024-07-18 11:30:00,772.52,776.94,769.23,770.08,23974.0,765.4583,769.8379,762.1984,763.0407,23974.0
2024-07-18 12:00:00,769.29,775.93,768.45,775.07,25114.0,762.2579,768.8372,761.4256,767.985,25114.0
2024-07-18 12:30:00,774.63,781.74,772.41,781.74,17103.0,767.5491,774.5941,765.3494,774.5941,17103.0
2024-07-18 13:00:00,780.58,783.3,777.47,778.86,17397.0,773.4447,776.1398,770.3631,771.7404,17397.0
2024-07-18 13:30:00,780.12,783.59,776.84,777.68,8857.0,772.9889,776.4272,769.7389,770.5712,8857.0
2024-07-18 14:00:00,776.69,777.37,773.49,775.41,22032.0,769.5902,770.264,766.4195,768.3219,22032.0
2024-07-18 14:30:00,775.64,776.57,773.57,776.33,9025.0,768.5498,769.4713,766.4988,769.2335,9025.0
2024-07-18 15:00:00,776.02,777.85,773.0,777.18,13468.0,768.9264,770.7396,765.934,770.0758,13468.0
2024-07-18 15:30:00,777.46,793.34,777.19,786.56,83423.0,770.3532,786.088,770.0857,779.37,83423.0
2024-07-19 09:30:00,785.41,793.71,777.61,790.69,48322.0,778.2305,786.4546,770.5018,783.4623,48322.0
2024-07-19 10:00:00,790.03,795.54,785.06,785.06,10161.0,782.8083,788.2679,777.8837,777.8837,10161.0
2024-07-19 10:30:00,785.83,785.83,778.27,784.47,8504.0,778.6467,778.6467,771.1558,777.2991,8504.0
2024-07-19 11:00:00,783.29,787.87,780.17,780.31,6907.0,776.1299,780.668,773.0384,773.1771,6907.0
2024-07-19 11:30:00,780.84,781.28,777.72,781.14,5102.0,773.7023,774.1383,770.6108,773.9996,5102.0
2024-07-19 12:00:00,781.86,782.7,775.07,775.16,8302.0,774.713,775.5453,767.985,768.0742,8302.0
2024-07-19 12:30:00,775.67,775.67,770.42,772.98,11038.0,768.5796,768.5796,763.3775,765.9141,11038.0
2024-07-19 13:00:00,772.03,772.03,764.68,766.55,15492.0,764.9728,764.9728,757.69,759.5429,15492.0
2024-07-19 13:30:00,767.19,768.94,765.6,767.94,13201.0,760.1771,761.9111,758.6016,760.9202,13201.0
2024-07-19 14:00:00,767.94,771.69,766.54,766.54,15168.0,760.9202,764.6359,759.533,759.533,15168.0
2024-07-19 14:30:00,767.03,767.52,765.01,767.36,36773.0,760.0185,760.5041,758.017,760.3455,36773.0
2024-07-19 15:00:00,768.03,772.42,767.81,770.9,33363.0,761.0094,765.3593,760.7914,763.8532,33363.0
2024-07-19 15:30:00,770.8,770.8,761.38,762.13,63775.0,763.7541,763.7541,754.4202,755.1633,63775.0
2024-07-22 09:30:00,789.61,801.71,775.14,795.8,38348.0,782.3921,794.3815,768.0544,788.5255,38348.0
2024-07-22 10:00:00,796.4,797.25,787.61,793.82,25847.0,789.1201,789.9623,780.4104,786.5636,25847.0
2024-07-22 10:30:00,794.01,799.6,793.7,796.57,18371.0,786.7519,792.2908,786.4447,789.2885,18371.0
2024-07-22 11:00:00,796.98,800.49,788.73,788.73,10018.0,789.6948,793.1727,781.5202,781.5202,10018.0
2024-07-22 11:30:00,788.58,793.56,785.4,792.06,8941.0,781.3715,786.306,778.2206,784.8197,8941.0
2024-07-22 12:00:00,792.07,795.03,791.12,793.68,6889.0,784.8296,787.7626,783.8883,786.4249,6889.0
2024-07-22 12:30:00,794.64,799.29,794.53,798.63,5834.0,787.3761,791.9836,787.2672,791.3297,5834.0
2024-07-22 13:00:00,798.13,801.41,798.12,800.8,6339.0,790.8342,794.0843,790.8243,793.4798,6339.0
2024-07-22 13:30:00,801.04,804.37,801.04,802.79,11822.0,793.7176,797.0172,793.7176,795.4516,11822.0
2024-07-22 14:00:00,802.49,806.59,802.3,805.64,11749.0,795.1544,799.2169,794.9661,798.2756,11749.0
2024-07-22 14:30:00,806.64,807.25,804.71,805.35,17064.0,799.2665,799.8709,797.3541,797.9882,17064.0
2024-07-22 15:00:00,805.08,808.4,803.15,804.06,21035.0,797.7207,801.0104,795.8084,796.71,21035.0
2024-07-22 15:30:00,804.64,811.73,802.38,810.08,81838.0,797.2847,804.3099,795.0454,802.675,81838.0
2024-07-23 09:30:00,794.02,807.22,794.02,804.47,24901.0,786.7618,799.8412,786.7618,797.1163,24901.0
2024-07-23 10:00:00,804.81,809.0,803.01,807.68,9976.0,797.4532,801.6049,795.6696,800.2969,9976.0
2024-07-23 10:30:00,808.82,808.82,801.49,805.4,10609.0,801.4265,801.4265,794.1635,798.0378,10609.0
2024-07-23 11:00:00,805.81,810.65,803.89,806.89,7180.0,798.444,803.2398,796.5416,799.5142,7180.0
2024-07-23 11:30:00,808.03,810.91,806.31,810.43,19872.0,800.6437,803.4974,798.9395,803.0218,19872.0
2024-07-23 12:00:00,810.13,811.14,805.51,805.92,8103.0,802.7246,803.7253,798.1468,798.553,8103.0
2024-07-23 12:30:00,805.91,808.5,805.19,807.17,7819.0,798.5431,801.1095,797.8297,799.7916,7819.0
2024-07-23 13:00:00,806.86,808.08,803.98,805.61,5454.0,799.4844,800.6933,796.6308,798.2459,5454.0
2024-07-23 13:30:00,805.47,808.61,804.78,808.5,7847.0,798.1072,801.2184,797.4235,801.1095,7847.0
2024-07-23 14:00:00,808.95,810.63,807.18,807.42,5748.0,801.5553,803.22,799.8015,800.0393,5748.0
2024-07-23 14:30:00,807.6,811.54,807.17,811.54,6669.0,800.2177,804.1217,799.7916,804.1217,6669.0
2024-07-23 15:00:00,811.47,813.5,810.72,811.07,12311.0,804.0523,806.0637,803.3092,803.656,12311.0
2024-07-23 15:30:00,810.61,810.61,805.2,808.31,48354.0,803.2002,803.2002,797.8396,800.9212,48354.0
2024-07-24 09:30:00,797.3,798.74,782.9,784.31,31745.0,790.0118,791.4387,775.7435,777.1406,31745.0
2024-07-24 10:00:00,784.31,786.38,781.02,785.32,58519.0,777.1406,779.1917,773.8806,778.1413,58519.0
2024-07-24 10:30:00,785.44,786.45,777.97,780.8,24447.0,778.2602,779.261,770.8585,773.6627,24447.0
2024-07-24 11:00:00,781.62,781.67,771.31,775.35,30442.0,774.4752,774.5247,764.2594,768.2625,30442.0
2024-07-24 11:30:00,775.23,777.18,771.85,773.19,33637.0,768.1436,770.0758,764.7945,766.1222,33637.0
2024-07-24 12:00:00,772.01,775.93,770.77,772.0,35830.0,764.953,768.8372,763.7243,764.9431,35830.0
2024-07-24 12:30:00,772.53,773.79,769.0,769.64,29860.0,765.4683,766.7167,761.9705,762.6047,29860.0
2024-07-24 13:00:00,769.57,772.78,768.82,771.49,62588.0,762.5353,765.716,761.7922,764.4378,62588.0
2024-07-24 13:30:00,771.0,774.16,768.97,769.74,81607.0,763.9522,767.0834,761.9408,762.7038,81607.0
2024-07-24 14:00:00,769.88,774.71,769.46,770.1,67123.0,762.8425,767.6283,762.4263,763.0605,67123.0
2024-07-24 14:30:00,770.19,770.42,765.09,765.73,68048.0,763.1496,763.3775,758.0963,758.7304,68048.0
2024-07-24 15:00:00,765.41,766.59,762.28,762.94,66865.0,758.4133,759.5826,755.312,755.9659,66865.0
2024-07-24 15:30:00,762.98,768.93,751.9,755.41,246234.0,756.0056,761.9012,745.0268,748.5048,246234.0
2024-07-25 09:30:00,767.54,775.0,752.5,757.86,130165.0,760.5239,767.9157,745.6214,750.9324,130165.0
2024-07-25 10:00:00,758.76,764.4,749.38,759.1,73790.0,751.8241,757.4126,742.5299,752.161,73790.0
2024-07-25 10:30:00,757.47,771.96,752.8,771.96,106336.0,750.5459,764.9035,745.9186,764.9035,106336.0
2024-07-25 11:00:00,771.58,774.99,759.71,767.46,24707.0,764.5269,767.9058,752.7654,760.4446,24707.0
2024-07-25 11:30:00,767.64,772.63,761.22,772.63,18503.0,760.623,765.5673,754.2616,765.5673,18503.0
2024-07-25 12:00:00,773.36,783.48,770.01,783.48,31918.0,766.2907,776.3182,762.9713,776.3182,31918.0
2024-07-25 12:30:00,783.84,787.46,781.27,785.9,26831.0,776.6749,780.2618,774.1284,778.716,26831.0
2024-07-25 13:00:00,786.65,791.79,780.96,781.44,33502.0,779.4592,784.5522,773.8212,774.2968,33502.0
2024-07-25 13:30:00,782.24,782.58,775.05,778.5,22653.0,775.0895,775.4264,767.9652,771.3837,22653.0
2024-07-25 14:00:00,778.5,778.95,774.82,775.89,17270.0,771.3837,771.8296,767.7373,768.7975,17270.0
2024-07-25 14:30:00,777.18,778.19,768.89,769.84,13058.0,770.0758,771.0765,761.8615,762.8028,13058.0
2024-07-25 15:00:00,770.51,779.73,770.07,778.5,17921.0,763.4667,772.6024,763.0307,771.3837,17921.0
2024-07-25 15:30:00,777.86,779.85,760.85,763.16,221076.0,770.7495,772.7213,753.895,756.1839,221076.0
2024-07-26 09:30:00,786.19,789.35,769.07,773.57,52173.0,779.0034,782.1345,762.0399,766.4988,52173.0
2024-07-26 10:00:00,773.76,786.07,771.22,781.75,32696.0,766.687,778.8845,764.1702,774.604,32696.0
2024-07-26 10:30:00,781.8,787.3,776.68,787.2,13354.0,774.6535,780.1032,769.5803,780.0042,13354.0
2024-07-26 11:00:00,785.75,788.42,778.16,779.36,20683.0,778.5674,781.213,771.0468,772.2358,20683.0
2024-07-26 11:30:00,779.6,786.65,779.06,786.3,14129.0,772.4736,779.4592,771.9386,779.1124,14129.0
2024-07-26 12:00:00,785.13,795.38,785.13,794.67,17793.0,777.9531,788.1094,777.9531,787.4059,17793.0
2024-07-26 12:30:00,792.56,798.32,792.56,796.03,18982.0,785.3152,791.0225,785.3152,788.7534,18982.0
2024-07-26 13:00:00,796.07,798.51,794.99,798.17,7432.0,788.7931,791.2108,787.7229,790.8739,7432.0
2024-07-26 13:30:00,798.17,799.0,788.46,790.59,20510.0,790.8739,791.6963,781.2526,783.3632,20510.0
2024-07-26 14:00:00,791.33,792.48,789.1,792.46,11895.0,784.0964,785.2359,781.8868,785.2161,11895.0
2024-07-26 14:30:00,791.88,791.88,785.04,785.87,8724.0,784.6414,784.6414,777.8639,778.6863,8724.0
2024-07-26 15:00:00,785.03,789.37,780.7,789.21,21624.0,777.854,782.1543,773.5636,781.9958,21624.0
2024-07-26 15:30:00,789.4,791.99,782.78,787.62,73733.0,782.184,784.7504,775.6246,780.4203,73733.0
2024-07-29 09:30:00,794.02,810.48,793.04,804.76,37052.0,786.7618,803.0714,785.7908,797.4036,37052.0
2024-07-29 10:00:00,804.68,805.65,790.51,796.11,24799.0,797.3244,798.2855,783.2839,788.8327,24799.0
2024-07-29 10:30:00,796.96,800.95,793.24,793.46,12191.0,789.6749,793.6285,785.9889,786.2069,12191.0
2024-07-29 11:00:00,793.24,793.24,780.15,784.37,12282.0,785.9889,785.9889,773.0186,777.2,12282.0
2024-07-29 11:30:00,783.54,790.39,778.81,790.38,11014.0,776.3776,783.165,771.6909,783.1551,11014.0
2024-07-29 12:00:00,791.04,794.47,790.69,790.95,4090.0,783.8091,787.2077,783.4623,783.7199,4090.0
2024-07-29 12:30:00,791.54,793.06,789.08,789.31,5148.0,784.3045,785.8106,781.867,782.0949,5148.0
2024-07-29 13:00:00,789.05,790.41,784.96,784.97,6069.0,781.8372,783.1848,777.7846,777.7945,6069.0
2024-07-29 13:30:00,783.3,785.85,782.59,783.24,7519.0,776.1398,778.6665,775.4363,776.0804,7519.0
2024-07-29 14:00:00,782.09,783.62,780.48,782.26,7413.0,774.9409,776.4569,773.3456,775.1093,7413.0
2024-07-29 14:30:00,781.81,782.47,779.52,782.47,8776.0,774.6634,775.3174,772.3944,775.3174,8776.0
2024-07-29 15:00:00,782.3,787.68,780.97,785.6,16883.0,775.1489,780.4798,773.8311,778.4188,16883.0
2024-07-29 15:30:00,785.59,786.82,777.42,777.89,42732.0,778.4089,779.6276,770.3136,770.7793,42732.0
2024-07-30 09:30:00,787.99,799.46,785.0,792.44,44022.0,780.7869,792.1521,777.8243,785.1963,44022.0
2024-07-30 10:00:00,792.66,793.28,781.74,781.74,16404.0,785.4142,786.0286,774.5941,774.5941,16404.0
2024-07-30 10:30:00,781.18,782.12,775.81,776.49,11514.0,774.0392,774.9706,768.7183,769.3921,11514.0
2024-07-30 11:00:00,774.87,774.87,767.34,770.24,12514.0,767.7869,767.7869,760.3257,763.1992,12514.0
2024-07-30 11:30:00,769.45,770.26,761.46,765.22,16951.0,762.4164,763.219,754.4994,758.2251,16951.0
2024-07-30 12:00:00,765.01,768.7,763.97,765.67,16687.0,758.017,761.6733,756.9865,758.671,16687.0
2024-07-30 12:30:00,765.34,766.43,756.92,757.95,19908.0,758.344,759.424,750.0009,751.0215,19908.0
2024-07-30 13:00:00,757.16,764.12,757.05,763.96,17899.0,750.2388,757.1351,750.1298,756.9766,17899.0
2024-07-30 13:30:00,764.52,768.14,762.61,763.55,15356.0,757.5315,761.1184,755.6389,756.5703,15356.0
2024-07-30 14:00:00,764.41,765.96,762.09,764.34,23884.0,757.4225,758.9583,755.1237,757.3531,23884.0
2024-07-30 14:30:00,765.34,769.34,763.84,765.38,16587.0,758.344,762.3074,756.8577,758.3836,16587.0
2024-07-30 15:00:00,764.96,764.96,759.76,759.81,21145.0,757.9675,757.9675,752.815,752.8645,21145.0
2024-07-30 15:30:00,758.61,763.14,754.35,758.23,105495.0,751.6755,756.1641,747.4544,751.299,105495.0
2024-07-31 09:30:00,805.5,814.8,790.45,798.7,77477.0,798.1369,807.3519,783.2244,791.399,77477.0
2024-07-31 10:00:00,798.84,802.9,794.78,798.86,51635.0,791.5378,795.5606,787.5149,791.5576,51635.0
2024-07-31 10:30:00,799.99,803.47,791.62,794.9,26711.0,792.6772,796.1254,784.3838,787.6338,26711.0
2024-07-31 11:00:00,796.21,798.84,794.43,797.73,13712.0,788.9318,791.5378,787.1681,790.4379,13712.0
2024-07-31 11:30:00,798.23,800.86,796.53,797.56,18877.0,790.9333,793.5393,789.2489,790.2695,18877.0
2024-07-31 12:00:00,798.24,801.44,797.55,799.83,26325.0,790.9432,794.114,790.2595,792.5187,26325.0
2024-07-31 12:30:00,799.76,802.36,797.0,797.91,40206.0,792.4493,795.0256,789.7146,790.6163,40206.0
2024-07-31 13:00:00,797.63,799.92,794.03,794.16,17831.0,790.3388,792.6079,786.7717,786.9005,17831.0
2024-07-31 13:30:00,794.16,797.23,790.31,795.36,20353.0,786.9005,789.9425,783.0857,788.0896,20353.0
2024-07-31 14:00:00,795.95,802.42,791.84,802.42,46143.0,788.6742,795.085,784.6017,795.085,46143.0
2024-07-31 14:30:00,802.42,814.47,800.92,814.26,25094.0,795.085,807.0249,793.5987,806.8168,25094.0
2024-07-31 15:00:00,813.7,817.03,808.51,811.4,44837.0,806.2619,809.5615,801.1194,803.9829,44837.0
2024-07-31 15:30:00,811.61,826.71,811.61,823.97,190175.0,804.191,819.153,804.191,816.438,190175.0
2024-08-01 09:30:00,816.77,822.54,810.13,810.13,45291.0,809.3039,815.0211,802.7246,802.7246,45291.0
2024-08-01 10:00:00,810.05,812.16,800.14,801.06,24355.0,802.6453,804.736,792.8259,793.7375,24355.0
2024-08-01 10:30:00,801.53,802.7,793.13,793.55,23333.0,794.2032,795.3625,785.88,786.2961,23333.0
2024-08-01 11:00:00,794.0,794.1,781.21,782.06,23265.0,786.742,786.8411,774.0689,774.9111,23265.0
2024-08-01 11:30:00,782.06,782.75,771.22,771.91,23033.0,774.9111,775.5948,764.1702,764.8539,23033.0
2024-08-01 12:00:00,772.25,779.79,772.24,775.24,18673.0,765.1908,772.6619,765.1809,768.1535,18673.0
2024-08-01 12:30:00,774.5,776.43,767.66,771.28,16678.0,767.4202,769.3326,760.6428,764.2297,16678.0
2024-08-01 13:00:00,770.41,771.53,761.1,764.67,30011.0,763.3676,764.4774,754.1427,757.6801,30011.0
2024-08-01 13:30:00,764.02,766.94,756.56,766.49,31837.0,757.036,759.9294,749.6442,759.4835,31837.0
2024-08-01 14:00:00,766.48,766.48,754.11,755.54,36744.0,759.4736,759.4736,747.2166,748.6336,36744.0
2024-08-01 14:30:00,756.37,756.37,747.49,749.23,42711.0,749.456,749.456,740.6571,742.3812,42711.0
2024-08-01 15:00:00,749.41,760.64,747.05,760.01,109668.0,742.5596,753.6869,740.2212,753.0627,109668.0
2024-08-01 15:30:00,760.08,764.62,751.7,756.21,281951.0,753.1321,757.6306,744.8287,749.2974,281951.0
2024-08-02 09:30:00,709.89,725.07,691.71,711.25,154674.0,703.4009,718.4421,685.387,704.7484,154674.0
2024-08-02 10:00:00,711.37,711.74,687.62,698.62,128290.0,704.8673,705.2339,681.3344,692.2339,128290.0
2024-08-02 10:30:00,701.32,703.66,693.91,695.61,36538.0,694.9092,697.2278,687.5669,689.2514,36538.0
2024-08-02 11:00:00,695.12,701.52,692.81,698.27,77773.0,688.7659,695.1074,686.477,691.8871,77773.0
2024-08-02 11:30:00,698.21,705.63,697.1,701.35,60582.0,691.8276,699.1798,690.7278,694.9389,60582.0
2024-08-02 12:00:00,702.36,703.74,695.5,698.93,34417.0,695.9397,697.3071,689.1424,692.541,34417.0
2024-08-02 12:30:00,697.97,698.43,689.51,689.51,50228.0,691.5898,692.0456,683.2071,683.2071,50228.0
2024-08-02 13:00:00,689.51,695.72,689.51,690.82,32964.0,683.2071,689.3604,683.2071,684.5052,32964.0
2024-08-02 13:30:00,690.82,693.97,688.22,693.84,31192.0,684.5052,687.6264,681.9289,687.4976,31192.0
2024-08-02 14:00:00,692.85,697.62,691.37,697.62,29786.0,686.5166,691.243,685.0501,691.243,29786.0
2024-08-02 14:30:00,697.55,699.52,693.96,695.0,30742.0,691.1737,693.1256,687.6165,688.647,30742.0
2024-08-02 15:00:00,695.56,697.15,693.32,695.59,42860.0,689.2018,690.7773,686.9823,689.2316,42860.0
2024-08-02 15:30:00,695.87,697.79,689.35,696.39,143172.0,689.509,691.4115,683.0486,690.0243,143172.0
2024-08-05 09:30:00,649.84,683.27,648.0,678.09,150178.0,643.8998,677.0242,642.0766,671.8915,150178.0
2024-08-05 10:00:00,679.0,694.47,675.2,682.81,62997.0,672.7932,688.1218,669.028,676.5684,62997.0
2024-08-05 10:30:00,683.8,696.5,682.62,686.98,49341.0,677.5493,690.1333,676.3801,680.7003,49341.0
2024-08-05 11:00:00,690.44,703.99,686.27,697.56,30548.0,684.1286,697.5548,679.9968,691.1836,30548.0
2024-08-05 11:30:00,695.91,706.16,695.0,701.23,24768.0,689.5486,699.7049,688.647,694.82,24768.0
2024-08-05 12:00:00,701.59,720.17,699.41,717.35,39930.0,695.1767,713.5869,693.0167,710.7927,39930.0
2024-08-05 12:30:00,718.28,718.28,698.45,701.51,81254.0,711.7142,711.7142,692.0654,695.0975,81254.0
2024-08-05 13:00:00,701.41,707.38,698.22,703.26,27809.0,694.9984,700.9138,691.8375,696.8315,27809.0
2024-08-05 13:30:00,703.77,710.88,702.48,706.35,28808.0,697.3368,704.3818,696.0586,699.8932,28808.0
2024-08-05 14:00:00,706.35,706.35,696.61,700.52,25431.0,699.8932,699.8932,690.2422,694.1165,25431.0
2024-08-05 14:30:00,700.51,704.23,696.33,698.47,27926.0,694.1066,697.7926,689.9648,692.0852,27926.0
2024-08-05 15:00:00,699.73,704.08,697.72,702.89,39390.0,693.3337,697.644,691.3421,696.4648,39390.0
2024-08-05 15:30:00,703.09,706.29,697.91,703.48,181778.0,696.663,699.8338,691.5304,697.0494,181778.0
2024-08-06 09:30:00,708.28,718.59,703.52,712.01,64699.0,701.8056,712.0213,697.0891,705.5015,64699.0
2024-08-06 10:00:00,712.17,717.32,709.21,715.32,49530.0,705.66,710.7629,702.7271,708.7812,49530.0
2024-08-06 10:30:00,712.56,728.25,711.38,721.99,32984.0,706.0464,721.593,704.8772,715.3902,32984.0
2024-08-06 11:00:00,723.13,725.49,718.78,719.16,32871.0,716.5198,718.8583,712.2096,712.5861,32871.0
2024-08-06 11:30:00,719.25,728.11,719.02,726.02,20866.0,712.6753,721.4543,712.4474,719.3834,20866.0
2024-08-06 12:00:00,726.69,729.69,725.57,726.42,20904.0,720.0473,723.0199,718.9375,719.7798,20904.0
2024-08-06 12:30:00,727.09,737.13,726.45,735.78,29741.0,720.4436,730.3919,719.8095,729.0542,29741.0
2024-08-06 13:00:00,736.01,738.21,732.79,737.01,21978.0,729.2821,731.462,726.0915,730.2729,21978.0
2024-08-06 13:30:00,737.03,738.0,732.85,733.87,19880.0,730.2928,731.2539,726.151,727.1617,19880.0
2024-08-06 14:00:00,734.45,735.04,729.96,732.34,36941.0,727.7363,728.321,723.2874,725.6456,36941.0
2024-08-06 14:30:00,733.03,734.41,727.76,727.76,37142.0,726.3293,727.6967,721.1075,721.1075,37142.0
2024-08-06 15:00:00,726.34,726.95,717.0,721.71,43116.0,719.7005,720.3049,710.4459,715.1128,43116.0
2024-08-06 15:30:00,721.84,725.96,715.17,716.22,115117.0,715.2416,719.324,708.6326,709.673,115117.0
2024-08-07 09:30:00,742.11,748.54,727.44,729.49,55468.0,735.3263,741.6976,720.7904,722.8217,55468.0
2024-08-07 10:00:00,729.54,730.62,720.2,721.88,15211.0,722.8712,723.9414,713.6166,715.2813,15211.0
2024-08-07 10:30:00,720.99,731.65,720.98,729.47,6758.0,714.3994,724.9619,714.3895,722.8019,6758.0
2024-08-07 11:00:00,731.55,735.03,729.18,733.32,10285.0,724.8629,728.311,722.5145,726.6167,10285.0
2024-08-07 11:30:00,733.32,735.05,725.48,729.9,10439.0,726.6167,728.3309,718.8483,723.2279,10439.0
2024-08-07 12:00:00,727.78,729.15,720.66,727.66,9769.0,721.1273,722.4848,714.0724,721.0084,9769.0
2024-08-07 12:30:00,726.35,728.01,718.5,719.5,8898.0,719.7104,721.3552,711.9321,712.923,8898.0
2024-08-07 13:00:00,718.85,720.35,708.32,711.12,11071.0,712.2789,713.7652,701.8452,704.6196,11071.0
2024-08-07 13:30:00,711.97,713.06,703.56,705.38,17349.0,705.4618,706.5419,697.1287,698.9321,17349.0
2024-08-07 14:00:00,705.84,706.0,697.42,703.43,21534.0,699.3879,699.5464,691.0448,696.9999,21534.0
2024-08-07 14:30:00,702.81,704.99,701.16,702.1,14969.0,696.3856,698.5456,694.7507,695.6821,14969.0
2024-08-07 15:00:00,702.51,712.18,702.51,705.49,8467.0,696.0883,705.6699,696.0883,699.0411,8467.0
2024-08-07 15:30:00,705.57,707.3,694.77,697.14,89623.0,699.1203,700.8345,688.4191,690.7674,89623.0
2024-08-08 09:30:00,719.58,726.09,707.0,716.19,21131.0,713.0023,719.4528,700.5373,709.6433,21131.0
2024-08-08 10:00:00,716.19,732.49,716.19,732.03,18509.0,709.6433,725.7943,709.6433,725.3385,18509.0
2024-08-08 10:30:00,733.84,737.16,729.78,735.22,12263.0,727.1319,730.4216,723.109,728.4993,12263.0
2024-08-08 11:00:00,737.5,738.86,731.59,736.15,14927.0,730.7585,732.106,724.9025,729.4208,14927.0
2024-08-08 11:30:00,737.24,743.37,736.95,740.6,13011.0,730.5008,736.5748,730.2135,733.8301,13011.0
2024-08-08 12:00:00,742.31,744.71,740.65,741.52,15399.0,735.5245,737.9026,733.8797,734.7417,15399.0
2024-08-08 12:30:00,740.63,741.46,737.17,740.3,9968.0,733.8599,734.6823,730.4315,733.5329,9968.0
2024-08-08 13:00:00,740.88,745.64,736.51,745.63,7861.0,734.1076,738.8241,729.7775,738.8142,7861.0
2024-08-08 13:30:00,745.63,752.72,745.63,750.98,10962.0,738.8142,745.8393,738.8142,744.1152,10962.0
2024-08-08 14:00:00,751.17,753.89,748.76,751.22,12673.0,744.3035,746.9986,741.9155,744.3531,12673.0
2024-08-08 14:30:00,749.03,751.02,743.85,746.24,9163.0,742.1831,744.1549,737.0504,739.4186,9163.0
2024-08-08 15:00:00,745.07,747.17,740.29,743.61,17013.0,738.2593,740.3401,733.523,736.8126,17013.0
2024-08-08 15:30:00,743.78,754.0,740.0,753.02,105093.0,736.9811,747.1076,733.2356,746.1366,105093.0
2024-08-09 09:30:00,747.09,755.06,734.13,735.87,23733.0,740.2608,748.158,727.4193,729.1434,23733.0
2024-08-09 10:00:00,733.37,744.42,731.74,738.02,18044.0,726.6662,737.6152,725.0511,731.2737,18044.0
2024-08-09 10:30:00,738.01,745.69,734.2,744.44,23737.0,731.2638,738.8736,727.4886,737.635,23737.0
2024-08-09 11:00:00,744.97,747.49,740.57,740.79,6375.0,738.1602,740.6571,733.8004,734.0184,6375.0
2024-08-09 11:30:00,740.64,743.37,738.47,739.09,4720.0,733.8698,736.5748,731.7196,732.3339,4720.0
2024-08-09 12:00:00,739.59,740.85,738.46,740.83,5772.0,732.8294,734.0778,731.7097,734.058,5772.0
2024-08-09 12:30:00,741.12,744.12,741.12,742.95,5584.0,734.3454,737.318,734.3454,736.1586,5584.0
2024-08-09 13:00:00,742.98,751.5,741.96,751.5,7500.0,736.1884,744.6305,735.1777,744.6305,7500.0
2024-08-09 13:30:00,752.94,755.0,750.19,751.34,9346.0,746.0573,748.0985,743.3325,744.472,9346.0
2024-08-09 14:00:00,750.13,752.58,749.05,751.15,7175.0,743.273,745.7006,742.2029,744.2837,7175.0
2024-08-09 14:30:00,751.06,754.5,750.6,752.37,5162.0,744.1945,747.6031,743.7387,745.4925,5162.0
2024-08-09 15:00:00,751.67,753.94,750.21,752.75,10461.0,744.7989,747.0482,743.3523,745.8691,10461.0
2024-08-09 15:30:00,752.84,753.45,741.91,746.95,36656.0,745.9582,746.5627,735.1282,740.1221,36656.0
2024-08-12 09:30:00,748.78,758.0,744.71,748.92,27970.0,741.9354,751.0711,737.9026,742.0741,27970.0
2024-08-12 10:00:00,748.4,759.6,746.31,757.17,18889.0,741.5588,752.6565,739.4879,750.2487,18889.0
2024-08-12 10:30:00,756.88,764.78,756.88,761.19,16887.0,749.9613,757.7891,749.9613,754.2319,16887.0
2024-08-12 11:00:00,761.45,768.8,751.04,755.0,33306.0,754.4895,761.7724,744.1747,748.0985,33306.0
2024-08-12 11:30:00,754.53,760.92,752.45,759.09,14569.0,747.6328,753.9644,745.5718,752.1511,14569.0
2024-08-12 12:00:00,759.1,759.41,754.16,755.49,6332.0,752.161,752.4682,747.2662,748.584,6332.0
2024-08-12 12:30:00,756.94,757.51,750.99,750.99,8383.0,750.0208,750.5856,744.1252,744.1252,8383.0
2024-08-12 13:00:00,751.25,755.74,749.99,753.05,6720.0,744.3828,748.8317,743.1343,746.1663,6720.0
2024-08-12 13:30:00,754.89,754.89,750.49,752.72,9544.0,747.9895,747.9895,743.6297,745.8393,9544.0
2024-08-12 14:00:00,754.58,755.65,751.92,753.32,6269.0,747.6823,748.7426,745.0467,746.4339,6269.0
2024-08-12 14:30:00,751.95,754.09,751.87,754.09,5708.0,745.0764,747.1968,744.9971,747.1968,5708.0
2024-08-12 15:00:00,754.56,756.7,752.87,755.33,16789.0,747.6625,749.783,745.988,748.4255,16789.0
2024-08-12 15:30:00,756.5,758.62,753.29,758.2,62572.0,749.5848,751.6854,746.4041,751.2692,62572.0
2024-08-13 09:30:00,767.99,776.27,762.0,774.55,49179.0,760.9698,769.1741,755.0345,767.4698,49179.0
2024-08-13 10:00:00,774.83,775.69,771.23,772.79,39237.0,767.7472,768.5994,764.1801,765.7259,39237.0
2024-08-13 10:30:00,772.23,778.29,770.99,777.5,14811.0,765.171,771.1756,763.9423,770.3928,14811.0
2024-08-13 11:00:00,776.67,783.52,776.12,782.19,9243.0,769.5704,776.3578,769.0254,775.04,9243.0
2024-08-13 11:30:00,784.1,786.67,782.85,786.64,10244.0,776.9325,779.479,775.6939,779.4493,10244.0
2024-08-13 12:00:00,785.65,791.1,785.2,789.67,21118.0,778.4683,783.8685,778.0224,782.4516,21118.0
2024-08-13 12:30:00,789.87,793.36,786.41,792.59,23176.0,782.6498,786.1078,779.2214,785.3449,23176.0
2024-08-13 13:00:00,792.89,792.94,789.47,790.69,12430.0,785.6421,785.6917,782.2534,783.4623,12430.0
2024-08-13 13:30:00,792.3,792.3,785.52,790.64,9911.0,785.0575,785.0575,778.3395,783.4127,9911.0
2024-08-13 14:00:00,791.06,794.23,790.3,792.14,9347.0,783.8289,786.9699,783.0758,784.899,9347.0
2024-08-13 14:30:00,792.1,793.93,790.9,792.24,9879.0,784.8594,786.6726,783.6703,784.9981,9879.0
2024-08-13 15:00:00,790.73,791.13,785.12,788.98,15985.0,783.5019,783.8982,777.9432,781.7679,15985.0
2024-08-13 15:30:00,789.0,796.92,788.7,795.18,110784.0,781.7877,789.6353,781.4904,787.9112,110784.0
2024-08-14 09:30:00,804.92,807.98,781.66,786.74,51462.0,797.5622,800.5942,774.5148,779.5484,51462.0
2024-08-14 10:00:00,786.07,793.63,784.3,789.85,17784.0,778.8845,786.3754,777.1307,782.6299,17784.0
2024-08-14 10:30:00,788.1,796.89,783.05,795.99,7419.0,780.8959,789.6056,775.8921,788.7138,7419.0
2024-08-14 11:00:00,796.61,801.98,796.61,801.7,11162.0,789.3281,794.6491,789.3281,794.3716,11162.0
2024-08-14 11:30:00,803.67,813.1,803.61,811.3,18458.0,796.3236,805.6674,796.2642,803.8839,18458.0
2024-08-14 12:00:00,811.0,813.63,795.66,799.25,10096.0,803.5866,806.1926,788.3868,791.944,10096.0
2024-08-14 12:30:00,798.48,800.64,791.18,793.53,16754.0,791.181,793.3213,783.9478,786.2763,16754.0
2024-08-14 13:00:00,792.87,797.99,792.87,796.65,3609.0,785.6223,790.6955,785.6223,789.3678,3609.0
2024-08-14 13:30:00,796.15,798.31,794.1,794.1,5962.0,788.8723,791.0126,786.8411,786.8411,5962.0
2024-08-14 14:00:00,792.6,794.35,790.86,793.65,2799.0,785.3548,787.0888,783.6307,786.3952,2799.0
2024-08-14 14:30:00,794.02,794.26,791.41,794.11,8220.0,786.7618,786.9996,784.1757,786.851,8220.0
2024-08-14 15:00:00,794.11,794.78,788.14,789.23,9252.0,786.851,787.5149,780.9356,782.0156,9252.0
2024-08-14 15:30:00,788.94,796.06,786.86,793.63,32644.0,781.7283,788.7832,779.6673,786.3754,32644.0
2024-08-15 09:30:00,811.5,816.18,804.04,815.88,17019.0,805.4764,810.1216,798.0717,809.8238,17019.0
2024-08-15 10:00:00,816.0,822.03,810.83,820.94,23320.0,809.9429,815.9282,804.8113,814.8463,23320.0
2024-08-15 10:30:00,820.55,823.84,818.32,820.89,18081.0,814.4592,817.7248,812.2457,814.7967,18081.0
2024-08-15 11:00:00,820.56,826.48,820.56,824.09,9411.0,814.4691,820.3452,814.4691,817.9729,9411.0
2024-08-15 11:30:00,824.09,832.75,823.97,830.43,13839.0,817.9729,826.5686,817.8538,824.2658,13839.0
2024-08-15 12:00:00,830.59,834.92,829.87,833.67,18686.0,824.4247,828.7225,823.71,827.4818,18686.0
2024-08-15 12:30:00,833.54,833.69,824.12,829.62,16259.0,827.3528,827.5016,818.0027,823.4619,16259.0
2024-08-15 13:00:00,828.98,833.2,828.03,832.32,5912.0,822.8266,827.0153,821.8837,826.1418,5912.0
2024-08-15 13:30:00,831.73,836.63,831.73,834.52,15273.0,825.5562,830.4198,825.5562,828.3255,15273.0
2024-08-15 14:00:00,835.04,836.52,833.01,834.32,11112.0,828.8416,830.3106,826.8267,828.127,11112.0
2024-08-15 14:30:00,833.49,835.41,832.25,835.41,10567.0,827.3031,829.2089,826.0723,829.2089,10567.0
2024-08-15 15:00:00,834.95,835.75,832.69,834.1,22390.0,828.7523,829.5463,826.5091,827.9086,22390.0
2024-08-15 15:30:00,834.86,839.85,833.72,836.17,104805.0,828.663,833.6159,827.5314,829.9632,104805.0
2024-08-16 09:30:00,828.85,828.85,808.96,811.69,76663.0,822.6976,822.6976,802.9552,805.6649,76663.0
2024-08-16 10:00:00,813.36,821.66,810.61,819.21,24336.0,807.3225,815.5609,804.593,813.1291,24336.0
2024-08-16 10:30:00,820.81,823.04,810.57,813.3,15815.0,814.7172,816.9307,804.5533,807.263,15815.0
2024-08-16 11:00:00,814.38,815.36,811.6,812.45,5042.0,808.335,809.3077,805.5756,806.4193,5042.0
2024-08-16 11:30:00,812.62,817.02,812.17,815.62,6052.0,806.588,810.9554,806.1414,809.5658,6052.0
2024-08-16 12:00:00,815.7,822.11,815.7,822.08,5192.0,809.6452,816.0076,809.6452,815.9778,5192.0
2024-08-16 12:30:00,821.45,825.33,821.2,825.0,6513.0,815.3525,819.2037,815.1044,818.8761,6513.0
2024-08-16 13:00:00,823.29,824.43,822.19,822.19,4377.0,817.1788,818.3104,816.087,816.087,4377.0
2024-08-16 13:30:00,822.7,824.46,820.84,821.51,5119.0,816.5932,818.3402,814.747,815.4121,5119.0
2024-08-16 14:00:00,821.98,821.98,819.35,820.94,8955.0,815.8786,815.8786,813.2681,814.8463,8955.0
2024-08-16 14:30:00,821.65,822.05,819.04,820.75,8404.0,815.551,815.948,812.9604,814.6577,8404.0
2024-08-16 15:00:00,820.64,821.08,819.05,819.45,5459.0,814.5485,814.9852,812.9703,813.3673,5459.0
2024-08-16 15:30:00,819.0,821.36,815.51,819.57,66059.0,812.9207,815.2632,809.4566,813.4865,66059.0
2024-08-19 09:30:00,818.51,819.5,800.0,802.16,24961.0,812.4343,813.417,794.0617,796.2057,24961.0
2024-08-19 10:00:00,802.4,805.0,798.74,804.17,13705.0,796.4439,799.0246,792.8111,798.2008,13705.0
2024-08-19 10:30:00,802.58,807.18,802.45,805.41,11448.0,796.6226,801.1884,796.4935,799.4316,11448.0
2024-08-19 11:00:00,806.27,808.43,803.54,804.85,6324.0,800.2852,802.4291,797.5754,798.8757,6324.0
2024-08-19 11:30:00,804.28,806.65,802.51,803.11,13790.0,798.3099,800.6624,796.5531,797.1486,13790.0
2024-08-19 12:00:00,802.8,805.27,802.48,805.27,7462.0,796.8409,799.2926,796.5233,799.2926,7462.0
2024-08-19 12:30:00,805.27,808.01,803.93,806.71,8658.0,799.2926,802.0123,797.9625,800.7219,8658.0
2024-08-19 13:00:00,806.46,807.82,805.17,806.73,6416.0,800.4738,801.8237,799.1933,800.7418,6416.0
2024-08-19 13:30:00,807.17,810.29,806.58,810.02,4669.0,801.1785,804.2753,800.5929,804.0073,4669.0
2024-08-19 14:00:00,810.29,813.38,810.29,813.38,6955.0,804.2753,807.3424,804.2753,807.3424,6955.0
2024-08-19 14:30:00,813.57,816.68,812.66,814.2,10310.0,807.531,810.6179,806.6277,808.1563,10310.0
2024-08-19 15:00:00,814.18,817.07,812.57,817.07,9919.0,808.1365,811.005,806.5384,811.005,9919.0
2024-08-19 15:30:00,817.14,821.62,809.8,820.45,56164.0,811.0745,815.5212,803.789,814.3599,56164.0
2024-08-20 09:30:00,819.21,823.86,812.66,823.11,20502.0,813.1291,817.7446,806.6277,817.0002,20502.0
2024-08-20 10:00:00,821.9,821.9,809.93,811.97,10476.0,815.7992,815.7992,803.918,805.9429,10476.0
2024-08-20 10:30:00,812.65,813.23,803.0,805.48,7836.0,806.6178,807.1935,797.0394,799.501,7836.0
2024-08-20 11:00:00,806.0,812.35,806.0,810.47,11678.0,800.0172,806.32,800.0172,804.454,11678.0
2024-08-20 11:30:00,811.97,813.22,808.22,811.52,8192.0,805.9429,807.1836,802.2207,805.4962,8192.0
2024-08-20 12:00:00,812.41,812.41,806.78,807.51,9943.0,806.3796,806.3796,800.7914,801.516,9943.0
2024-08-20 12:30:00,807.38,809.32,806.34,806.34,12809.0,801.3869,803.3125,800.3547,800.3547,12809.0
2024-08-20 13:00:00,804.0,809.23,804.0,809.23,5908.0,798.032,803.2232,798.032,803.2232,5908.0
2024-08-20 13:30:00,808.17,813.18,808.16,812.78,10199.0,802.1711,807.1439,802.1611,806.7469,10199.0
2024-08-20 14:00:00,812.81,815.87,812.57,814.5,12755.0,806.7766,809.8139,806.5384,808.4541,12755.0
2024-08-20 14:30:00,815.01,819.7,815.01,819.7,5347.0,808.9603,813.6155,808.9603,813.6155,5347.0
2024-08-20 15:00:00,819.15,819.33,812.69,812.7,4362.0,813.0696,813.2482,806.6575,806.6674,4362.0
2024-08-20 15:30:00,812.88,815.36,809.32,810.96,60964.0,806.8461,809.3077,803.3125,804.9404,60964.0
2024-08-21 09:30:00,818.98,821.18,812.2,814.4,15863.0,812.9008,815.0845,806.1712,808.3548,15863.0
2024-08-21 10:00:00,815.26,819.7,814.17,815.74,9866.0,809.2084,813.6155,808.1265,809.6849,9866.0
2024-08-21 10:30:00,816.65,827.57,814.49,815.98,7501.0,810.5881,821.4271,808.4442,809.9231,7501.0
2024-08-21 11:00:00,818.67,821.34,817.0,820.23,5216.0,812.5931,815.2433,810.9355,814.1416,5216.0
2024-08-21 11:30:00,820.01,821.19,818.43,818.95,4313.0,813.9232,815.0944,812.3549,812.8711,4313.0
2024-08-21 12:00:00,817.45,820.99,815.0,820.92,3730.0,811.3822,814.8959,808.9504,814.8264,3730.0
2024-08-21 12:30:00,820.88,822.17,819.6,822.17,5299.0,814.7867,816.0672,813.5162,816.0672,5299.0
2024-08-21 13:00:00,822.12,823.6,819.45,819.45,4224.0,816.0175,817.4865,813.3673,813.3673,4224.0
2024-08-21 13:30:00,820.19,824.4,819.63,823.38,5858.0,814.1018,818.2806,813.546,817.2682,5858.0
2024-08-21 14:00:00,824.87,829.0,824.45,829.0,6000.0,818.7471,822.8465,818.3302,822.8465,6000.0
2024-08-21 14:30:00,829.22,833.28,826.1,827.36,7066.0,823.0648,827.0947,819.968,821.2186,7066.0
2024-08-21 15:00:00,825.88,826.11,821.57,824.89,6440.0,819.7496,819.9779,815.4716,818.767,6440.0
2024-08-21 15:30:00,824.58,830.36,823.75,826.55,42538.0,818.4593,824.1964,817.6354,820.4146,42538.0
2024-08-22 09:30:00,828.39,832.0,815.0,817.15,15892.0,822.241,825.8242,808.9504,811.0844,15892.0
2024-08-22 10:00:00,817.25,819.0,810.95,815.14,15562.0,811.1837,812.9207,804.9304,809.0893,15562.0
2024-08-22 10:30:00,815.74,817.21,813.27,816.53,2853.0,809.6849,811.144,807.2332,810.469,2853.0
2024-08-22 11:00:00,817.15,818.08,810.5,812.12,6777.0,811.0844,812.0075,804.4838,806.0918,6777.0
2024-08-22 11:30:00,812.08,812.79,803.56,810.5,13992.0,806.052,806.7568,797.5953,804.4838,13992.0
2024-08-22 12:00:00,809.24,817.41,809.02,816.53,8764.0,803.2331,811.3425,803.0148,810.469,8764.0
2024-08-22 12:30:00,818.53,819.1,806.77,806.77,8885.0,812.4542,813.0199,800.7815,800.7815,8885.0
2024-08-22 13:00:00,808.19,812.19,805.59,809.39,4476.0,802.1909,806.1612,799.6102,803.382,4476.0
2024-08-22 13:30:00,809.35,810.62,803.0,803.59,14134.0,803.3423,804.6029,797.0394,797.6251,14134.0
2024-08-22 14:00:00,804.18,804.18,800.54,804.0,15434.0,798.2107,798.2107,794.5977,798.032,15434.0
2024-08-22 14:30:00,803.78,807.67,802.09,802.59,5185.0,797.8137,801.6748,796.1362,796.6325,5185.0
2024-08-22 15:00:00,802.6,808.51,798.78,798.78,10737.0,796.6424,802.5085,792.8508,792.8508,10737.0
2024-08-22 15:30:00,799.19,800.97,793.85,798.64,54789.0,793.2577,795.0245,787.9574,792.7118,54789.0
2024-08-23 09:30:00,816.7,816.7,808.0,810.42,20772.0,810.6378,810.6378,802.0023,804.4044,20772.0
2024-08-23 10:00:00,812.0,824.34,812.0,819.32,38721.0,805.9726,818.221,805.9726,813.2383,38721.0
2024-08-23 10:30:00,818.2,818.2,800.0,807.95,18357.0,812.1266,812.1266,794.0617,801.9527,18357.0
2024-08-23 11:00:00,806.7,815.88,805.28,813.17,10377.0,800.712,809.8238,799.3025,807.134,10377.0
2024-08-23 11:30:00,813.8,816.47,810.39,810.39,5017.0,807.7593,810.4095,804.3746,804.3746,5017.0
2024-08-23 12:00:00,811.34,812.84,808.4,809.82,4991.0,805.3175,806.8064,802.3994,803.8088,4991.0
2024-08-23 12:30:00,811.03,815.0,806.68,811.73,8477.0,805.0098,808.9504,800.6921,805.7046,8477.0
2024-08-23 13:00:00,811.55,814.24,810.87,814.11,4545.0,805.526,808.196,804.851,808.067,4545.0
2024-08-23 13:30:00,814.15,816.74,813.39,814.18,7674.0,808.1067,810.6775,807.3523,808.1365,7674.0
2024-08-23 14:00:00,814.4,815.94,813.42,815.94,10287.0,808.3548,809.8834,807.3821,809.8834,10287.0
2024-08-23 14:30:00,815.89,818.1,815.03,816.18,12012.0,809.8338,812.0274,808.9802,810.1216,12012.0
2024-08-23 15:00:00,816.25,819.41,813.91,819.0,11134.0,810.1911,813.3276,807.8685,812.9207,11134.0
2024-08-23 15:30:00,819.33,820.0,812.3,817.39,50179.0,813.2482,813.9133,806.2704,811.3226,50179.0
2024-08-26 09:30:00,813.4,813.4,805.22,805.5,28772.0,807.3622,807.3622,799.243,799.5209,28772.0
2024-08-26 10:00:00,806.65,806.88,799.21,803.28,27944.0,800.6624,800.8906,793.2776,797.3174,27944.0
2024-08-26 10:30:00,802.69,803.26,793.14,800.98,31014.0,796.7317,797.2975,787.2526,795.0344,31014.0
2024-08-26 11:00:00,800.97,803.46,799.13,800.36,16733.0,795.0245,797.496,793.1982,794.419,16733.0
2024-08-26 11:30:00,800.53,800.66,794.04,795.83,10724.0,794.5878,794.7168,788.146,789.9227,10724.0
2024-08-26 12:00:00,794.33,801.15,794.33,800.85,4345.0,788.4338,795.2032,788.4338,794.9054,4345.0
2024-08-26 12:30:00,801.45,804.44,799.22,800.76,8448.0,795.501,798.4688,793.2875,794.8161,8448.0
2024-08-26 13:00:00,801.5,801.72,796.53,799.16,6533.0,795.5506,795.7689,790.6175,793.228,6533.0
2024-08-26 13:30:00,799.63,800.51,797.92,798.49,7594.0,793.6945,794.5679,791.9972,792.5629,7594.0
2024-08-26 14:00:00,798.31,802.93,797.36,802.29,8697.0,792.3843,796.97,791.4413,796.3347,8697.0
2024-08-26 14:30:00,802.29,807.69,802.07,807.01,10278.0,796.3347,801.6946,796.1164,801.0197,10278.0
2024-08-26 15:00:00,807.62,808.1,802.36,802.36,10249.0,801.6252,802.1016,796.4042,796.4042,10249.0
2024-08-26 15:30:00,801.83,803.37,796.71,799.1,39891.0,795.8781,797.4067,790.7961,793.1684,39891.0
2024-08-27 09:30:00,796.55,798.53,782.94,793.08,25438.0,790.6373,792.6026,777.1283,787.1931,25438.0
2024-08-27 10:00:00,795.0,801.51,792.35,800.01,24328.0,789.0988,795.5605,786.4685,794.0716,24328.0
2024-08-27 10:30:00,803.0,808.0,802.78,807.86,23402.0,797.0394,802.0023,796.8211,801.8634,23402.0
2024-08-27 11:00:00,808.07,809.52,804.05,805.19,9819.0,802.0718,803.5111,798.0817,799.2132,9819.0
2024-08-27 11:30:00,804.02,804.45,800.86,804.23,12389.0,798.0519,798.4787,794.9153,798.2603,12389.0
2024-08-27 12:00:00,804.36,806.57,803.12,806.57,8848.0,798.3894,800.5829,797.1586,800.5829,8848.0
2024-08-27 12:30:00,804.69,809.45,804.69,808.06,5402.0,798.7169,803.4416,798.7169,802.0619,5402.0
2024-08-27 13:00:00,809.4,813.68,807.85,812.09,8480.0,803.3919,807.6402,801.8534,806.062,8480.0
2024-08-27 13:30:00,812.89,814.16,810.24,812.71,6951.0,806.856,808.1166,804.2257,806.6774,6951.0
2024-08-27 14:00:00,811.86,813.0,809.43,809.52,8207.0,805.8337,806.9652,803.4217,803.5111,8207.0
2024-08-27 14:30:00,810.5,812.37,808.63,810.22,3928.0,804.4838,806.3399,802.6277,804.2059,3928.0
2024-08-27 15:00:00,809.95,810.82,807.79,810.22,3367.0,803.9379,804.8014,801.7939,804.2059,3367.0
2024-08-27 15:30:00,809.9,813.53,809.22,813.28,30118.0,803.8882,807.4913,803.2133,807.2431,30118.0
2024-08-28 09:30:00,809.22,815.99,805.47,807.47,15015.0,803.2133,809.933,799.4911,801.4763,15015.0
2024-08-28 10:00:00,808.05,819.95,803.28,816.8,12004.0,802.052,813.8636,797.3174,810.737,12004.0
2024-08-28 10:30:00,817.68,817.68,804.51,806.49,15205.0,811.6105,811.6105,798.5382,800.5035,15205.0
2024-08-28 11:00:00,805.02,806.51,796.47,802.88,12509.0,799.0445,800.5234,790.5579,796.9203,12509.0
2024-08-28 11:30:00,803.59,808.26,802.0,805.43,11229.0,797.6251,802.2604,796.0469,799.4514,11229.0
2024-08-28 12:00:00,806.47,806.47,799.58,801.15,4674.0,800.4837,800.4837,793.6448,795.2032,4674.0
2024-08-28 12:30:00,800.78,806.46,800.29,806.46,4000.0,794.8359,800.4738,794.3496,800.4738,4000.0
2024-08-28 13:00:00,805.84,807.42,801.88,803.47,5810.0,799.8584,801.4266,795.9278,797.506,5810.0
2024-08-28 13:30:00,803.25,805.42,796.28,796.28,6138.0,797.2876,799.4415,790.3693,790.3693,6138.0
2024-08-28 14:00:00,797.8,799.42,795.0,798.99,4186.0,791.878,793.486,789.0988,793.0592,4186.0
2024-08-28 14:30:00,800.11,805.72,799.42,804.85,7657.0,794.1709,799.7393,793.486,798.8757,7657.0
2024-08-28 15:00:00,807.07,809.68,806.28,808.0,6937.0,801.0792,803.6699,800.2951,802.0023,6937.0
2024-08-28 15:30:00,808.42,809.91,803.62,803.66,40945.0,802.4192,803.8982,797.6548,797.6945,40945.0
2024-08-29 09:30:00,814.18,822.85,810.43,815.28,17891.0,808.1365,816.7421,804.4143,809.2283,17891.0
2024-08-29 10:00:00,819.99,820.88,810.99,815.1,8114.0,813.9033,814.7867,804.9701,809.0496,8114.0
2024-08-29 10:30:00,816.56,821.2,814.57,815.85,10983.0,810.4988,815.1044,808.5236,809.7941,10983.0
2024-08-29 11:00:00,816.59,820.86,814.0,817.74,11560.0,810.5286,814.7669,807.9578,811.67,11560.0
2024-08-29 11:30:00,818.74,820.53,817.28,819.56,3402.0,812.6626,814.4393,811.2134,813.4765,3402.0
2024-08-29 12:00:00,818.5,821.23,818.5,820.0,10532.0,812.4244,815.1341,812.4244,813.9133,10532.0
2024-08-29 12:30:00,821.45,825.58,820.01,821.77,11389.0,815.3525,819.4518,813.9232,815.6701,11389.0
2024-08-29 13:00:00,821.0,821.19,817.95,819.66,4488.0,814.9058,815.0944,811.8785,813.5758,4488.0
2024-08-29 13:30:00,820.17,825.05,819.99,825.0,8108.0,814.082,818.9258,813.9033,818.8761,8108.0
2024-08-29 14:00:00,824.59,824.59,814.0,814.0,8886.0,818.4692,818.4692,807.9578,807.9578,8886.0
2024-08-29 14:30:00,814.14,814.14,797.79,804.63,30204.0,808.0968,808.0968,791.8681,798.6573,30204.0
2024-08-29 15:00:00,800.4,801.81,791.98,797.3,39112.0,794.4587,795.8583,786.1012,791.3818,39112.0
2024-08-29 15:30:00,796.22,801.09,792.4,795.49,85124.0,790.3098,795.1436,786.5181,789.5852,85124.0
2024-08-30 09:30:00,813.56,814.0,803.1,814.0,38738.0,807.5211,807.9578,797.1387,807.9578,38738.0
2024-08-30 10:00:00,815.0,816.78,805.5,809.55,14506.0,808.9504,810.7172,799.5209,803.5408,14506.0
2024-08-30 10:30:00,808.28,812.34,803.53,804.06,8442.0,802.2803,806.3101,797.5655,798.0916,8442.0
2024-08-30 11:00:00,802.92,806.72,801.31,801.96,13102.0,796.96,800.7318,795.362,796.0072,13102.0
2024-08-30 11:30:00,802.68,804.26,799.74,803.1,5482.0,796.7218,798.2901,793.8036,797.1387,5482.0
2024-08-30 12:00:00,800.56,805.6,800.26,801.84,5197.0,794.6176,799.6201,794.3198,795.8881,5197.0
2024-08-30 12:30:00,801.89,803.43,797.54,803.36,4122.0,795.9377,797.4663,791.62,797.3968,4122.0
2024-08-30 13:00:00,803.73,805.32,802.41,804.57,4745.0,797.764,799.3422,796.4538,798.5978,4745.0
2024-08-30 13:30:00,804.41,805.26,802.51,802.97,3140.0,798.439,799.2827,796.5531,797.0097,3140.0
2024-08-30 14:00:00,802.07,805.94,802.06,804.93,2303.0,796.1164,799.9576,796.1064,798.9551,2303.0
2024-08-30 14:30:00,805.18,809.55,805.18,808.82,2984.0,799.2033,803.5408,799.2033,802.8162,2984.0
2024-08-30 15:00:00,810.38,810.87,806.44,810.87,3549.0,804.3647,804.851,800.4539,804.851,3549.0
2024-08-30 15:30:00,810.8,819.95,806.69,819.28,82490.0,804.7815,813.8636,800.7021,813.1986,82490.0
2024-09-03 09:30:00,805.59,807.08,776.01,778.55,59862.0,799.6102,801.0892,770.2498,772.7709,59862.0
2024-09-03 10:00:00,776.5,780.86,770.85,775.18,40636.0,770.7362,775.0638,765.1281,769.426,40636.0
2024-09-03 10:30:00,774.31,774.31,761.04,761.53,26678.0,768.5624,768.5624,755.3909,755.8773,26678.0
2024-09-03 11:00:00,760.8,769.04,759.1,761.38,61032.0,755.1527,763.3315,753.4653,755.7284,61032.0
2024-09-03 11:30:00,761.29,763.7,756.61,756.68,23389.0,755.6391,758.0312,750.9938,751.0633,23389.0
2024-09-03 12:00:00,757.55,761.47,754.26,755.11,16642.0,751.9268,755.8177,748.6612,749.5049,16642.0
2024-09-03 12:30:00,755.16,757.05,751.5,751.5,13322.0,749.5546,751.4305,745.9217,745.9217,13322.0
2024-09-03 13:00:00,751.6,753.94,750.0,753.08,28303.0,746.021,748.3436,744.4329,747.49,28303.0
2024-09-03 13:30:00,752.7,752.7,748.42,750.01,22742.0,747.1128,747.1128,742.8646,744.4428,22742.0
2024-09-03 14:00:00,750.13,750.13,744.19,744.19,18844.0,744.5619,744.5619,738.666,738.666,18844.0
2024-09-03 14:30:00,745.85,748.69,744.42,746.49,24766.0,740.3137,743.1326,738.8943,740.9489,24766.0
2024-09-03 15:00:00,747.33,750.44,745.0,746.18,33174.0,741.7827,744.8696,739.47,740.6412,33174.0
2024-09-03 15:30:00,747.04,747.57,737.17,741.44,119532.0,741.4948,742.0209,731.6981,735.9364,119532.0
2024-09-04 09:30:00,735.0,743.53,724.63,740.46,49286.0,729.5442,738.0109,719.2512,734.9637,49286.0
2024-09-04 10:00:00,738.3,742.06,726.76,738.37,29308.0,732.8197,736.5518,721.3654,732.8892,29308.0
2024-09-04 10:30:00,737.16,745.76,737.16,744.5,37237.0,731.6882,740.2243,731.6882,738.9737,37237.0
2024-09-04 11:00:00,744.71,746.69,738.87,738.97,16187.0,739.1821,741.1474,733.3855,733.4847,16187.0
2024-09-04 11:30:00,739.04,741.82,737.36,740.66,17242.0,733.5542,736.3136,731.8867,735.1622,17242.0
2024-09-04 12:00:00,740.09,745.0,739.51,744.51,25799.0,734.5964,739.47,734.0207,738.9836,25799.0
2024-09-04 12:30:00,745.15,749.89,743.26,748.6,11616.0,739.6189,744.3237,737.7429,743.0433,11616.0
2024-09-04 13:00:00,747.46,748.36,745.36,745.36,10612.0,741.9117,742.805,739.8273,739.8273,10612.0
2024-09-04 13:30:00,744.47,747.6,743.63,744.79,6650.0,738.9439,742.0507,738.1101,739.2615,6650.0
2024-09-04 14:00:00,744.85,746.02,743.12,745.46,7175.0,739.3211,740.4824,737.6039,739.9266,7175.0
2024-09-04 14:30:00,745.05,746.22,737.69,738.22,11278.0,739.5196,740.6809,732.2142,732.7403,11278.0
2024-09-04 15:00:00,738.06,740.38,736.5,740.37,11977.0,732.5815,734.8843,731.0331,734.8743,11977.0
2024-09-04 15:30:00,740.38,746.99,737.94,744.87,106161.0,734.8843,741.4452,732.4624,739.3409,106161.0
2024-09-05 09:30:00,727.9,736.05,723.0,732.41,27073.0,722.4969,730.5864,717.6333,726.9734,27073.0
2024-09-05 10:00:00,734.57,743.22,734.01,738.19,30998.0,729.1174,737.7032,728.5615,732.7105,30998.0
2024-09-05 10:30:00,738.42,740.03,733.42,736.1,15787.0,732.9388,734.5369,727.9759,730.636,15787.0
2024-09-05 11:00:00,734.63,735.7,726.82,727.7,13199.0,729.1769,730.239,721.4249,722.2984,13199.0
2024-09-05 11:30:00,726.35,730.85,725.02,728.08,28973.0,720.9584,725.425,719.6383,722.6756,28973.0
2024-09-05 12:00:00,728.47,734.99,727.81,734.08,13376.0,723.0627,729.5343,722.4076,728.631,13376.0
2024-09-05 12:30:00,734.02,735.09,731.55,733.18,10086.0,728.5715,729.6335,726.1198,727.7377,10086.0
2024-09-05 13:00:00,733.2,733.2,730.15,731.55,6396.0,727.7576,727.7576,724.7302,726.1198,6396.0
2024-09-05 13:30:00,730.16,736.64,730.16,734.71,28660.0,724.7401,731.172,724.7401,729.2564,28660.0
2024-09-05 14:00:00,734.76,735.73,731.32,733.0,12608.0,729.306,730.2688,725.8915,727.559,12608.0
2024-09-05 14:30:00,733.23,735.2,731.76,732.81,18126.0,727.7873,729.7427,726.3283,727.3705,18126.0
2024-09-05 15:00:00,731.75,732.55,728.6,731.11,15024.0,726.3183,727.1124,723.1917,725.6831,15024.0
2024-09-05 15:30:00,731.16,732.06,722.76,727.59,80680.0,725.7327,726.626,717.3951,722.1892,80680.0
2024-09-06 09:30:00,727.77,728.2,712.56,718.0,36619.0,722.3679,722.7947,707.2708,712.6704,36619.0
2024-09-06 10:00:00,716.86,721.51,712.58,713.51,26978.0,711.5389,716.1543,707.2906,708.2137,26978.0
2024-09-06 10:30:00,711.9,713.36,705.83,706.52,22331.0,706.6157,708.0648,700.5907,701.2756,22331.0
2024-09-06 11:00:00,707.43,714.2,702.62,703.76,70203.0,702.1788,708.8986,697.4046,698.5361,70203.0
2024-09-06 11:30:00,704.28,706.3,698.73,699.8,46108.0,699.0522,701.0572,693.5434,694.6055,46108.0
2024-09-06 12:00:00,699.08,700.21,697.31,698.32,20858.0,693.8908,695.0124,692.134,693.1365,20858.0
2024-09-06 12:30:00,697.77,700.27,696.79,698.64,11422.0,692.5906,695.072,691.6178,693.4541,11422.0
2024-09-06 13:00:00,697.83,706.72,697.6,703.27,12218.0,692.6501,701.4741,692.4218,698.0497,12218.0
2024-09-06 13:30:00,701.96,703.74,698.85,702.34,7485.0,696.7495,698.5162,693.6625,697.1266,7485.0
2024-09-06 14:00:00,702.9,703.12,698.88,700.13,16469.0,697.6825,697.9008,693.6923,694.933,16469.0
2024-09-06 14:30:00,700.2,705.64,699.33,705.11,10576.0,695.0025,700.4021,694.139,699.8761,10576.0
2024-09-06 15:00:00,705.1,708.57,705.03,707.61,18144.0,699.8661,703.3104,699.7967,702.3575,18144.0
2024-09-06 15:30:00,707.38,708.33,700.02,702.41,100412.0,702.1292,703.0722,694.8239,697.1961,100412.0
2024-09-09 09:30:00,715.03,717.51,708.61,712.42,24090.0,709.7224,712.184,703.3501,707.1318,24090.0
2024-09-09 10:00:00,712.93,715.3,705.0,705.6,15270.0,707.638,709.9904,699.7669,700.3624,15270.0
2024-09-09 10:30:00,703.54,703.76,696.82,698.27,14780.0,698.3177,698.5361,691.6476,693.0868,14780.0
2024-09-09 11:00:00,696.57,704.51,696.57,704.5,12233.0,691.3995,699.2805,691.3995,699.2706,12233.0
2024-09-09 11:30:00,704.89,707.97,702.33,707.97,7798.0,699.6577,702.7148,697.1167,702.7148,7798.0
2024-09-09 12:00:00,707.44,708.02,705.06,708.02,11399.0,702.1888,702.7645,699.8264,702.7645,11399.0
2024-09-09 12:30:00,708.0,709.36,706.37,708.87,14750.0,702.7446,704.0945,701.1267,703.6082,14750.0
2024-09-09 13:00:00,708.69,710.68,707.48,707.74,13903.0,703.4295,705.4047,702.2285,702.4865,13903.0
2024-09-09 13:30:00,707.3,708.1,704.98,705.77,17432.0,702.0498,702.8439,699.747,700.5312,17432.0
2024-09-09 14:00:00,706.33,707.08,704.43,705.79,10474.0,701.087,701.8314,699.2011,700.551,10474.0
2024-09-09 14:30:00,705.21,706.0,703.6,704.04,10414.0,699.9753,700.7595,698.3773,698.814,10414.0
2024-09-09 15:00:00,704.05,709.04,702.31,708.99,14931.0,698.8239,703.7769,697.0969,703.7273,14931.0
2024-09-09 15:30:00,708.99,710.43,704.9,709.66,67089.0,703.7273,705.1566,699.6676,704.3923,67089.0
2024-09-10 09:30:00,709.89,713.33,701.18,704.61,15976.0,704.6206,708.0351,695.9752,699.3798,15976.0
2024-09-10 10:00:00,704.92,708.29,700.7,707.92,17592.0,699.6875,703.0325,695.4988,702.6652,17592.0
2024-09-10 10:30:00,708.76,708.76,701.29,703.2,7890.0,703.499,703.499,696.0844,697.9802,7890.0
2024-09-10 11:00:00,702.72,707.53,701.39,706.85,8854.0,697.5038,702.2781,696.1837,701.6032,8854.0
2024-09-10 11:30:00,706.78,707.83,697.94,697.95,9060.0,701.5337,702.5759,692.7593,692.7692,9060.0
2024-09-10 12:00:00,697.5,702.97,696.42,700.58,12579.0,692.3226,697.752,691.2506,695.3797,12579.0
2024-09-10 12:30:00,700.7,701.69,699.72,699.9,12689.0,695.4988,696.4815,694.5261,694.7047,12689.0
2024-09-10 13:00:00,699.97,703.19,699.35,700.4,21386.0,694.7742,697.9703,694.1588,695.201,21386.0
2024-09-10 13:30:00,701.04,703.96,701.04,703.06,13262.0,695.8363,698.7346,695.8363,697.8413,13262.0
2024-09-10 14:00:00,703.86,708.57,702.94,708.27,24641.0,698.6353,703.3104,697.7222,703.0126,24641.0
2024-09-10 14:30:00,708.5,713.44,708.49,712.59,25893.0,703.2409,708.1442,703.231,707.3005,25893.0
2024-09-10 15:00:00,712.44,714.18,710.3,714.01,45303.0,707.1517,708.8787,705.0275,708.71,45303.0
2024-09-10 15:30:00,713.96,717.0,710.2,712.92,58817.0,708.6604,711.6778,704.9283,707.6281,58817.0
2024-09-11 09:30:00,715.28,726.79,714.35,715.98,20423.0,709.9706,721.3951,709.0475,710.6654,20423.0
2024-09-11 10:00:00,714.0,717.83,708.1,712.14,11365.0,708.7001,712.5017,702.8439,706.8539,11365.0
2024-09-11 10:30:00,709.82,710.08,703.89,708.0,11303.0,704.5511,704.8092,698.6651,702.7446,11303.0
2024-09-11 11:00:00,708.74,716.09,707.47,714.82,4232.0,703.4791,710.7746,702.2186,709.514,4232.0
2024-09-11 11:30:00,716.23,721.27,713.91,719.6,20101.0,710.9135,715.9161,708.6107,714.2585,20101.0
2024-09-11 12:00:00,720.52,730.92,720.36,729.62,22720.0,715.1717,725.4945,715.0129,724.2041,22720.0
2024-09-11 12:30:00,730.3,731.09,724.27,726.96,9827.0,724.8791,725.6632,718.8938,721.5639,9827.0
2024-09-11 13:00:00,727.31,730.59,726.47,729.33,9902.0,721.9113,725.1669,721.0775,723.9163,9902.0
2024-09-11 13:30:00,729.77,734.11,729.26,732.1,9104.0,724.353,728.6608,723.8468,726.6657,9104.0
2024-09-11 14:00:00,732.37,739.82,732.04,739.68,9217.0,726.9337,734.3284,726.6062,734.1895,9217.0
2024-09-11 14:30:00,740.51,746.54,739.9,740.86,20809.0,735.0133,740.9985,734.4078,735.3607,20809.0
2024-09-11 15:00:00,741.84,747.35,736.86,746.45,22585.0,736.3334,741.8025,731.3904,740.9092,22585.0
2024-09-11 15:30:00,746.45,751.61,743.98,749.23,91588.0,740.9092,746.0309,738.4575,743.6686,91588.0
2024-09-12 09:30:00,746.87,746.87,730.0,734.99,46405.0,741.3261,741.3261,724.5813,729.5343,46405.0
2024-09-12 10:00:00,736.0,741.31,731.11,741.31,26994.0,730.5368,735.8074,725.6831,735.8074,26994.0
2024-09-12 10:30:00,740.43,743.2,736.08,736.83,29972.0,734.9339,737.6833,730.6162,731.3606,29972.0
2024-09-12 11:00:00,734.99,739.39,731.51,731.65,16153.0,729.5343,733.9016,726.0801,726.2191,16153.0
2024-09-12 11:30:00,731.02,734.65,730.36,731.62,15659.0,725.5937,729.1968,724.9386,726.1893,15659.0
2024-09-12 12:00:00,732.49,734.92,731.47,734.51,23582.0,727.0528,729.4648,726.0404,729.0578,23582.0
2024-09-12 12:30:00,735.01,735.38,730.47,735.38,22230.0,729.5541,729.9214,725.0478,729.9214,22230.0
2024-09-12 13:00:00,736.06,736.74,734.08,736.01,12619.0,730.5963,731.2713,728.631,730.5467,12619.0
2024-09-12 13:30:00,735.79,742.28,734.96,741.17,9930.0,730.3283,736.7702,729.5045,735.6684,9930.0
2024-09-12 14:00:00,741.2,742.04,737.33,738.01,8257.0,735.6982,736.5319,731.8569,732.5319,8257.0
2024-09-12 14:30:00,738.3,738.94,732.19,736.14,9561.0,732.8197,733.455,726.7551,730.6757,9561.0
2024-09-12 15:00:00,735.96,737.08,733.81,734.67,8849.0,730.4971,731.6088,728.363,729.2167,8849.0
2024-09-12 15:30:00,734.25,734.93,730.2,732.88,86451.0,728.7998,729.4747,724.7798,727.4399,86451.0
2024-09-13 09:30:00,741.37,750.0,740.91,743.36,19016.0,735.8669,744.4329,735.4103,737.8421,19016.0
2024-09-13 10:00:00,746.38,748.85,743.67,744.68,4727.0,740.8397,743.2914,738.1498,739.1523,4727.0
2024-09-13 10:30:00,743.24,748.33,742.75,746.93,3601.0,737.723,742.7753,737.2367,741.3856,3601.0
2024-09-13 11:00:00,748.22,750.24,748.0,749.45,10961.0,742.6661,744.6711,742.4477,743.8869,10961.0
2024-09-13 11:30:00,749.83,751.0,748.97,750.75,10271.0,744.2641,745.4254,743.4105,745.1773,10271.0
2024-09-13 12:00:00,750.76,751.21,748.25,750.0,12210.0,745.1872,745.6339,742.6958,744.4329,12210.0
2024-09-13 12:30:00,750.07,750.59,747.74,750.39,6255.0,744.5023,745.0185,742.1896,744.82,6255.0
2024-09-13 13:00:00,750.36,750.89,749.87,750.52,10439.0,744.7902,745.3163,744.3038,744.949,10439.0
2024-09-13 13:30:00,750.91,754.59,750.52,753.35,14012.0,745.3361,748.9888,744.949,747.758,14012.0
2024-09-13 14:00:00,752.75,753.63,749.99,750.9,7531.0,747.1624,748.0359,744.4229,745.3262,7531.0
2024-09-13 14:30:00,750.03,752.11,749.22,750.21,5812.0,744.4626,746.5272,743.6586,744.6413,5812.0
2024-09-13 15:00:00,748.9,752.45,747.59,751.56,7343.0,743.341,746.8647,742.0407,745.9813,7343.0
2024-09-13 15:30:00,751.0,753.7,750.45,751.27,31757.0,745.4254,748.1054,744.8795,745.6934,31757.0
2024-09-16 09:30:00,733.89,739.88,726.15,739.35,24407.0,728.4424,734.388,720.7599,733.8619,24407.0
2024-09-16 10:00:00,739.5,742.99,734.61,735.74,4061.0,734.0108,737.4749,729.1571,730.2787,4061.0
2024-09-16 10:30:00,733.5,737.42,729.5,735.36,6947.0,728.0553,731.9462,724.085,729.9015,6947.0
2024-09-16 11:00:00,733.35,737.82,733.03,736.45,6523.0,727.9064,732.3433,727.5888,730.9834,6523.0
2024-09-16 11:30:00,735.89,736.69,730.14,732.46,9225.0,730.4276,731.2217,724.7203,727.0231,9225.0
2024-09-16 12:00:00,732.46,733.5,727.56,730.76,10935.0,727.0231,728.0553,722.1594,725.3357,10935.0
2024-09-16 12:30:00,730.05,732.6,728.49,732.16,7582.0,724.6309,727.162,723.0825,726.7253,7582.0
2024-09-16 13:00:00,731.98,734.99,731.0,733.66,8087.0,726.5466,729.5343,725.5739,728.2141,8087.0
2024-09-16 13:30:00,733.46,738.84,733.27,736.67,15105.0,728.0156,733.3557,727.827,731.2018,15105.0
2024-09-16 14:00:00,737.18,737.18,734.09,736.68,6739.0,731.708,731.708,728.641,731.2117,6739.0
2024-09-16 14:30:00,735.88,738.0,735.19,737.66,4473.0,730.4177,732.5219,729.7328,732.1845,4473.0
2024-09-16 15:00:00,738.83,741.06,735.3,735.61,15145.0,733.3458,735.5592,729.842,730.1497,15145.0
2024-09-16 15:30:00,735.61,739.15,734.95,736.4,79293.0,730.1497,733.6634,729.4946,730.9338,79293.0
2024-09-17 09:30:00,749.34,750.92,736.0,739.32,23692.0,743.7778,745.346,730.5368,733.8321,23692.0
2024-09-17 10:00:00,740.13,745.86,739.6,745.79,15115.0,734.6361,740.3236,734.1101,740.2541,15115.0
2024-09-17 10:30:00,744.87,750.34,744.05,744.85,15499.0,739.3409,744.7703,738.527,739.3211,15499.0
2024-09-17 11:00:00,744.45,750.39,744.26,746.74,11528.0,738.9241,744.82,738.7355,741.1971,11528.0
2024-09-17 11:30:00,745.62,749.09,745.62,748.56,8875.0,740.0854,743.5296,740.0854,743.0035,8875.0
2024-09-17 12:00:00,749.12,749.23,740.52,743.0,12484.0,743.5594,743.6686,735.0232,737.4848,12484.0
2024-09-17 12:30:00,742.46,742.46,734.37,735.34,24232.0,736.9488,736.9488,728.9189,729.8817,24232.0
2024-09-17 13:00:00,735.69,740.6,733.45,739.51,10366.0,730.2291,735.1026,728.0057,734.0207,10366.0
2024-09-17 13:30:00,739.5,740.34,734.12,737.36,7000.0,734.0108,734.8446,728.6707,731.8867,7000.0
2024-09-17 14:00:00,737.37,737.6,735.34,736.08,4600.0,731.8966,732.1249,729.8817,730.6162,4600.0
2024-09-17 14:30:00,735.56,737.7,735.16,736.82,9203.0,730.1,732.2242,729.703,731.3507,9203.0
2024-09-17 15:00:00,736.73,738.7,736.17,737.7,10524.0,731.2614,733.2167,730.7055,732.2242,10524.0
2024-09-17 15:30:00,737.86,742.23,736.45,739.67,91920.0,732.383,736.7205,730.9834,734.1795,91920.0
2024-09-18 09:30:00,748.99,749.55,741.55,741.85,21922.0,743.4304,743.9862,736.0456,736.3434,21922.0
2024-09-18 10:00:00,742.51,742.51,736.9,740.49,13422.0,736.9985,736.9985,731.4301,734.9934,13422.0
2024-09-18 10:30:00,740.22,742.26,739.2,740.15,7152.0,734.7255,736.7503,733.713,734.656,7152.0
2024-09-18 11:00:00,740.08,742.6,739.22,740.77,9762.0,734.5865,737.0878,733.7329,735.2714,9762.0
2024-09-18 11:30:00,740.67,740.74,735.05,735.7,5958.0,735.1721,735.2416,729.5938,730.239,5958.0
2024-09-18 12:00:00,735.73,739.44,735.0,739.33,16050.0,730.2688,733.9512,729.5442,733.8421,16050.0
2024-09-18 12:30:00,738.52,740.46,738.23,740.46,8024.0,733.0381,734.9637,732.7502,734.9637,8024.0
2024-09-18 13:00:00,740.4,740.72,737.0,738.51,8208.0,734.9041,735.2217,731.5294,733.0281,8208.0
2024-09-18 13:30:00,739.85,740.62,737.82,739.55,10042.0,734.3582,735.1225,732.3433,734.0604,10042.0
2024-09-18 14:00:00,739.55,752.15,738.24,746.94,56120.0,734.0604,746.5669,732.7602,741.3956,56120.0
2024-09-18 14:30:00,748.11,750.27,743.23,744.67,36305.0,742.5569,744.7009,737.7131,739.1424,36305.0
2024-09-18 15:00:00,740.8,743.01,732.34,741.64,22554.0,735.3011,737.4947,726.9039,736.1349,22554.0
2024-09-18 15:30:00,741.91,743.41,729.79,730.52,62051.0,736.4029,737.8918,724.3729,725.0975,62051.0
2024-09-19 09:30:00,759.32,764.65,755.19,762.87,53292.0,753.6837,758.9741,749.5843,757.2073,53292.0
2024-09-19 10:00:00,763.75,771.0,762.18,770.99,18514.0,758.0808,765.277,756.5224,765.2671,18514.0
2024-09-19 10:30:00,770.97,773.78,763.97,765.65,17810.0,765.2472,768.0363,758.2992,759.9667,17810.0
2024-09-19 11:00:00,765.06,771.89,764.61,771.43,23559.0,759.3811,766.1604,758.9344,765.7038,23559.0
2024-09-19 11:30:00,771.46,772.22,767.57,769.06,25491.0,765.7336,766.4879,761.8724,763.3514,25491.0
2024-09-19 12:00:00,769.6,780.78,769.59,779.43,18112.0,763.8874,774.9844,763.8774,773.6444,18112.0
2024-09-19 12:30:00,779.64,780.5,774.83,775.38,29882.0,773.8528,774.7065,769.0785,769.6245,29882.0
2024-09-19 13:00:00,775.39,777.6,773.27,776.47,16150.0,769.6344,771.828,767.5301,770.7064,16150.0
2024-09-19 13:30:00,776.5,781.76,775.41,781.76,15308.0,770.7362,775.9571,769.6542,775.9571,15308.0
2024-09-19 14:00:00,781.94,782.21,776.9,779.77,16522.0,776.1358,776.4038,771.1332,773.9819,16522.0
2024-09-19 14:30:00,779.1,779.2,772.59,774.48,49300.0,773.3169,773.4161,766.8552,768.7311,49300.0
2024-09-19 15:00:00,774.52,774.75,766.66,771.31,32438.0,768.7708,768.9991,760.9692,765.5847,32438.0
2024-09-19 15:30:00,770.49,778.09,769.21,772.39,137870.0,764.7708,772.3144,763.5003,766.6567,137870.0
2024-09-20 09:30:00,762.65,765.36,752.16,752.5,159555.0,756.989,759.6788,746.5768,746.9143,159555.0
2024-09-20 10:00:00,753.49,764.07,751.32,763.59,20602.0,747.897,758.3984,745.7431,757.922,20602.0
2024-09-20 10:30:00,762.3,763.18,755.41,756.6,21722.0,756.6416,757.515,749.8027,750.9839,21722.0
2024-09-20 11:00:00,756.77,757.33,750.74,753.06,32340.0,751.1526,751.7084,745.1674,747.4701,32340.0
2024-09-20 11:30:00,752.3,757.5,751.48,755.24,18314.0,746.7158,751.8772,745.9019,749.634,18314.0
2024-09-20 12:00:00,756.14,759.9,755.26,758.8,4419.0,750.5273,754.2594,749.6538,753.1675,4419.0
2024-09-20 12:30:00,758.2,759.35,756.8,758.33,5672.0,752.572,753.7135,751.1824,752.701,5672.0
2024-09-20 13:00:00,759.25,759.26,755.02,755.05,7465.0,753.6142,753.6241,749.4156,749.4454,7465.0
2024-09-20 13:30:00,755.04,755.46,752.72,753.36,16031.0,749.4354,749.8523,747.1327,747.7679,16031.0
2024-09-20 14:00:00,753.64,753.95,749.26,750.19,22049.0,748.0458,748.3535,743.6984,744.6214,22049.0
2024-09-20 14:30:00,750.66,754.98,750.41,754.81,10012.0,745.088,749.3759,744.8398,749.2072,10012.0
2024-09-20 15:00:00,754.71,759.55,754.02,759.31,26634.0,749.1079,753.912,748.423,753.6738,26634.0
2024-09-20 15:30:00,758.74,762.47,757.37,758.37,37701.0,753.108,756.8103,751.7482,752.7407,37701.0
2024-09-23 09:30:00,766.28,770.39,760.33,762.75,18790.0,760.592,764.6715,754.6862,757.0882,18790.0
2024-09-23 10:00:00,760.87,766.85,759.1,762.2,9267.0,755.2222,761.1578,753.4653,756.5423,9267.0
2024-09-23 10:30:00,762.24,763.65,760.24,761.0,5870.0,756.582,757.9815,754.5968,755.3512,5870.0
2024-09-23 11:00:00,760.64,761.31,758.55,761.31,5666.0,754.9939,755.6589,752.9194,755.6589,5666.0
2024-09-23 11:30:00,764.45,764.98,762.66,763.92,12060.0,758.7756,759.3017,756.9989,758.2495,12060.0
2024-09-23 12:00:00,763.24,764.44,761.5,763.82,10517.0,757.5746,758.7657,755.8475,758.1503,10517.0
2024-09-23 12:30:00,763.31,763.81,761.77,762.66,4280.0,757.6441,758.1403,756.1155,756.9989,4280.0
2024-09-23 13:00:00,762.16,763.7,761.0,761.54,6843.0,756.5026,758.0312,755.3512,755.8872,6843.0
2024-09-23 13:30:00,761.49,762.93,760.79,762.59,3306.0,755.8376,757.2669,755.1428,756.9294,3306.0
2024-09-23 14:00:00,762.66,763.29,761.1,762.57,6213.0,756.9989,757.6242,755.4505,756.9096,6213.0
2024-09-23 14:30:00,762.32,763.32,761.41,762.77,16039.0,756.6614,757.654,755.7582,757.1081,16039.0
2024-09-23 15:00:00,762.19,764.1,761.65,762.02,11958.0,756.5324,758.4282,755.9964,756.3636,11958.0
2024-09-23 15:30:00,762.29,762.86,760.76,760.92,25150.0,756.6316,757.1974,755.113,755.2718,25150.0
2024-09-24 09:30:00,772.0,775.69,767.63,767.63,53183.0,766.2696,769.9322,761.932,761.932,53183.0
2024-09-24 10:00:00,766.95,767.01,756.21,758.39,53451.0,761.257,761.3166,750.5968,752.7606,53451.0
2024-09-24 10:30:00,758.32,759.3,752.2,758.9,56019.0,752.6911,753.6638,746.6165,753.2668,56019.0
2024-09-24 11:00:00,758.63,763.97,756.97,763.61,19994.0,752.9988,758.2992,751.3511,757.9418,19994.0
2024-09-24 11:30:00,764.84,774.05,764.83,770.64,20983.0,759.1627,768.3043,759.1528,764.9197,20983.0
2024-09-24 12:00:00,771.2,773.91,768.97,769.04,10788.0,765.4755,768.1654,763.262,763.3315,10788.0
2024-09-24 12:30:00,771.26,774.38,770.06,772.89,21442.0,765.535,768.6319,764.344,767.1529,21442.0
2024-09-24 13:00:00,772.0,774.97,770.9,770.9,17828.0,766.2696,769.2175,765.1777,765.1777,17828.0
2024-09-24 13:30:00,770.75,771.15,768.0,768.0,12597.0,765.0288,765.4259,762.2992,762.2992,12597.0
2024-09-24 14:00:00,768.03,769.0,767.12,768.2,9198.0,762.329,763.2918,761.4258,762.4978,9198.0
2024-09-24 14:30:00,767.33,768.43,766.42,767.59,20532.0,761.6342,762.7261,760.731,761.8923,20532.0
2024-09-24 15:00:00,767.7,770.7,767.32,768.9,25643.0,762.0015,764.9792,761.6243,763.1926,25643.0
2024-09-24 15:30:00,768.98,774.34,768.77,770.49,55139.0,763.272,768.5922,763.0635,764.7708,55139.0
2024-09-25 09:30:00,762.9,776.96,759.69,776.0,32164.0,757.2371,771.1927,754.0509,770.2399,32164.0
2024-09-25 10:00:00,776.02,782.0,776.02,776.92,10244.0,770.2597,776.1953,770.2597,771.153,10244.0
2024-09-25 10:30:00,776.54,779.3,773.86,775.76,11780.0,770.7759,773.5154,768.1157,770.0016,11780.0
2024-09-25 11:00:00,775.56,776.65,772.51,772.72,11928.0,769.8031,770.885,766.7758,766.9842,11928.0
2024-09-25 11:30:00,771.7,776.34,771.69,772.48,9105.0,765.9718,770.5773,765.9619,766.746,9105.0
2024-09-25 12:00:00,772.94,774.9,770.8,774.65,6092.0,767.2026,769.148,765.0785,768.8999,6092.0
2024-09-25 12:30:00,773.54,774.44,771.49,771.5,5559.0,767.7981,768.6914,765.7633,765.7733,5559.0
2024-09-25 13:00:00,769.89,772.36,769.63,771.35,6963.0,764.1752,766.6269,763.9171,765.6244,6963.0
2024-09-25 13:30:00,771.54,772.81,769.0,772.81,4853.0,765.813,767.0735,763.2918,767.0735,4853.0
2024-09-25 14:00:00,772.82,773.27,769.11,771.94,4971.0,767.0835,767.5301,763.401,766.21,4971.0
2024-09-25 14:30:00,771.8,771.8,770.04,770.82,8110.0,766.071,766.071,764.3241,765.0983,8110.0
2024-09-25 15:00:00,770.76,771.12,768.56,770.2,12794.0,765.0388,765.3961,762.8551,764.4829,12794.0
2024-09-25 15:30:00,770.05,772.68,768.79,772.68,55152.0,764.334,766.9445,763.0834,766.9445,55152.0
2024-09-26 09:30:00,814.99,822.0,803.12,807.69,60769.0,808.9404,815.8984,797.1586,801.6946,60769.0
2024-09-26 10:00:00,807.74,809.19,800.52,800.88,34405.0,801.7443,803.1835,794.5779,794.9352,34405.0
2024-09-26 10:30:00,801.16,802.61,782.04,783.01,39394.0,795.2131,796.6523,776.235,777.1978,39394.0
2024-09-26 11:00:00,782.69,794.86,780.0,790.81,28631.0,776.8802,788.9599,774.2102,784.9399,28631.0
2024-09-26 11:30:00,790.23,801.39,789.63,800.13,10706.0,784.3642,795.4414,783.7687,794.1908,10706.0
2024-09-26 12:00:00,800.92,800.92,794.33,796.15,8990.0,794.9749,794.9749,788.4338,790.2403,8990.0
2024-09-26 12:30:00,795.33,796.67,793.31,794.56,3876.0,789.4264,790.7564,787.4214,788.6621,3876.0
2024-09-26 13:00:00,794.55,796.26,791.4,796.26,12451.0,788.6522,790.3495,785.5256,790.3495,12451.0
2024-09-26 13:30:00,796.5,798.97,795.2,797.08,12350.0,790.5877,793.0394,789.2973,791.1634,12350.0
2024-09-26 14:00:00,798.0,807.77,797.99,807.77,10441.0,792.0766,801.774,792.0666,801.774,10441.0
2024-09-26 14:30:00,807.96,807.96,804.58,806.41,7309.0,801.9626,801.9626,798.6077,800.4241,7309.0
2024-09-26 15:00:00,805.88,811.09,804.76,808.91,15872.0,799.8981,805.0694,798.7864,802.9056,15872.0
2024-09-26 15:30:00,808.93,810.84,803.74,804.56,49748.0,802.9254,804.8213,797.774,798.5879,49748.0
2024-09-27 09:30:00,807.96,808.46,793.1,795.02,16844.0,801.9626,802.4589,787.2129,789.1187,16844.0
2024-09-27 10:00:00,794.01,797.84,788.4,789.81,16210.0,788.1162,791.9177,782.5478,783.9474,16210.0
2024-09-27 10:30:00,789.01,791.13,785.2,788.99,9852.0,783.1533,785.2576,779.3716,783.1334,9852.0
2024-09-27 11:00:00,790.04,790.04,781.59,783.9,8343.0,784.1756,784.1756,775.7884,778.0812,8343.0
2024-09-27 11:30:00,783.29,786.94,781.84,784.3,7404.0,777.4758,781.0987,776.0365,778.4783,7404.0
2024-09-27 12:00:00,782.18,785.29,780.42,785.29,6450.0,776.374,779.4609,774.6271,779.4609,6450.0
2024-09-27 12:30:00,785.12,787.35,783.23,786.39,5335.0,779.2922,781.5056,777.4162,780.5527,5335.0
2024-09-27 13:00:00,785.51,788.19,782.16,783.39,3470.0,779.6793,782.3394,776.3541,777.575,3470.0
2024-09-27 13:30:00,783.04,786.64,782.0,786.63,9544.0,777.2276,780.8009,776.1953,780.791,9544.0
2024-09-27 14:00:00,786.74,787.7,780.14,780.14,4908.0,780.9001,781.853,774.3491,774.3491,4908.0
2024-09-27 14:30:00,778.5,785.54,777.9,785.41,11753.0,772.7213,779.7091,772.1258,779.58,11753.0
2024-09-27 15:00:00,784.7,785.57,781.36,784.33,8616.0,778.8753,779.7388,775.5601,778.508,8616.0
2024-09-27 15:30:00,783.31,785.55,780.74,782.43,52720.0,777.4956,779.719,774.9447,776.6221,52720.0
2024-09-30 09:30:00,773.08,781.26,769.88,778.1,23987.0,767.3415,775.4608,764.1653,772.3243,23987.0
2024-09-30 10:00:00,776.37,778.57,771.99,775.91,11871.0,770.6071,772.7908,766.2596,770.1505,11871.0
2024-09-30 10:30:00,776.25,777.93,773.31,774.19,5088.0,770.488,772.1555,767.5698,768.4433,5088.0
2024-09-30 11:00:00,773.06,776.4,772.04,774.02,8274.0,767.3217,770.6369,766.3093,768.2746,8274.0
2024-09-30 11:30:00,774.83,775.22,769.59,770.58,8433.0,769.0785,769.4657,763.8774,764.8601,8433.0
2024-09-30 12:00:00,771.1,774.7,770.89,774.35,11893.0,765.3762,768.9495,765.1678,768.6021,11893.0
2024-09-30 12:30:00,774.35,774.35,771.85,771.85,5842.0,768.6021,768.6021,766.1207,766.1207,5842.0
2024-09-30 13:00:00,771.63,771.63,769.0,769.48,4664.0,765.9023,765.9023,763.2918,763.7683,4664.0
2024-09-30 13:30:00,769.5,770.77,767.99,769.42,4820.0,763.7881,765.0487,762.2893,763.7087,4820.0
2024-09-30 14:00:00,770.11,770.17,761.53,762.39,9963.0,764.3936,764.4531,755.8773,756.7309,9963.0
2024-09-30 14:30:00,762.5,767.04,761.29,766.4,13133.0,756.8401,761.3464,755.6391,760.7111,13133.0
2024-09-30 15:00:00,765.39,766.42,763.8,764.93,17692.0,759.7086,760.731,758.1304,759.252,17692.0
2024-09-30 15:30:00,764.58,775.5,764.34,773.96,62411.0,758.9046,769.7436,758.6664,768.215,62411.0
2024-10-01 09:30:00,778.47,786.91,760.68,764.0,40259.0,772.6915,781.0689,755.0336,758.3289,40259.0
2024-10-01 10:00:00,760.02,766.49,750.44,751.43,29168.0,754.3785,760.8005,744.8696,745.8522,29168.0
2024-10-01 10:30:00,751.24,755.04,749.43,753.76,15229.0,745.6637,749.4354,743.8671,748.1649,15229.0
2024-10-01 11:00:00,753.39,753.39,746.16,751.81,18901.0,747.7977,747.7977,740.6214,746.2294,18901.0
2024-10-01 11:30:00,751.26,755.25,750.87,751.95,16740.0,745.6835,749.6439,745.2964,746.3684,16740.0
2024-10-01 12:00:00,751.75,756.1,751.33,752.97,15248.0,746.1699,750.4876,745.753,747.3808,15248.0
2024-10-01 12:30:00,752.88,756.89,749.0,753.71,18772.0,747.2915,751.2717,743.4403,748.1153,18772.0
2024-10-01 13:00:00,752.69,753.27,748.16,751.04,10877.0,747.1029,747.6786,742.6065,745.4651,10877.0
2024-10-01 13:30:00,751.19,758.73,750.27,758.03,12436.0,745.614,753.0981,744.7009,752.4033,12436.0
2024-10-01 14:00:00,758.91,760.39,757.76,759.85,23102.0,753.2767,754.7457,752.1353,754.2097,23102.0
2024-10-01 14:30:00,760.07,760.95,756.14,758.45,14188.0,754.4281,755.3016,750.5273,752.8201,14188.0
2024-10-01 15:00:00,759.14,759.15,755.7,756.03,17144.0,753.505,753.5149,750.0905,750.4181,17144.0
2024-10-01 15:30:00,755.73,756.38,750.2,753.72,133058.0,750.1203,750.7655,744.6314,748.1252,133058.0
2024-10-02 09:30:00,762.35,767.67,755.0,764.72,23455.0,756.6912,761.9717,749.3957,759.0436,23455.0
2024-10-02 10:00:00,765.83,781.39,765.83,777.6,29724.0,760.1454,775.5899,760.1454,771.828,29724.0
2024-10-02 10:30:00,777.8,780.04,775.39,775.39,23802.0,772.0265,774.2499,769.6344,769.6344,23802.0
2024-10-02 11:00:00,777.0,785.69,777.0,782.83,13965.0,771.2324,779.8579,771.2324,777.0192,13965.0
2024-10-02 11:30:00,783.33,785.94,782.18,784.57,10655.0,777.5155,780.1061,776.374,778.7463,10655.0
2024-10-02 12:00:00,784.0,787.44,783.74,787.01,13169.0,778.1805,781.5949,777.9224,781.1681,13169.0
2024-10-02 12:30:00,787.0,787.01,779.51,779.51,8940.0,781.1582,781.1681,773.7238,773.7238,8940.0
2024-10-02 13:00:00,779.54,782.65,779.3,782.65,5412.0,773.7536,776.8405,773.5154,776.8405,5412.0
2024-10-02 13:30:00,782.1,784.83,779.81,784.83,5615.0,776.2946,779.0043,774.0216,779.0043,5615.0
2024-10-02 14:00:00,783.67,784.4,777.58,779.78,4638.0,777.8529,778.5775,771.8081,773.9918,4638.0
2024-10-02 14:30:00,779.67,781.01,778.85,778.85,11663.0,773.8826,775.2127,773.0687,773.0687,11663.0
2024-10-02 15:00:00,777.88,781.63,777.6,779.63,8611.0,772.1059,775.8281,771.828,773.8429,8611.0
2024-10-02 15:30:00,779.87,780.93,775.78,777.36,57916.0,774.0811,775.1333,770.0215,771.5898,57916.0
2024-10-03 09:30:00,764.86,779.27,764.0,774.27,40160.0,759.1826,773.4856,758.3289,768.5227,40160.0
2024-10-03 10:00:00,775.55,783.99,772.52,774.82,28594.0,769.7932,778.1706,766.7857,769.0686,28594.0
2024-10-03 10:30:00,773.04,778.55,771.34,773.35,8150.0,767.3018,772.7709,765.6145,767.6095,8150.0
2024-10-03 11:00:00,773.35,776.47,772.01,775.24,10113.0,767.6095,770.7064,766.2795,769.4855,10113.0
2024-10-03 11:30:00,776.84,779.95,776.61,778.51,4243.0,771.0736,774.1605,770.8453,772.7312,4243.0
2024-10-03 12:00:00,777.83,777.94,775.66,776.14,6524.0,772.0563,772.1655,769.9024,770.3788,6524.0
2024-10-03 12:30:00,776.13,776.58,767.9,770.61,18356.0,770.3689,770.8156,762.2,764.8899,18356.0
2024-10-03 13:00:00,768.5,772.05,765.03,770.74,18808.0,762.7955,766.3192,759.3513,765.0189,18808.0
2024-10-03 13:30:00,770.65,771.18,769.7,770.58,4701.0,764.9296,765.4556,763.9866,764.8601,4701.0
2024-10-03 14:00:00,771.47,771.64,768.94,770.44,4560.0,765.7435,765.9122,763.2323,764.7211,4560.0
2024-10-03 14:30:00,769.9,771.0,768.88,770.23,4201.0,764.1851,765.277,763.1727,764.5127,4201.0
2024-10-03 15:00:00,769.74,771.18,768.55,769.02,9646.0,764.0263,765.4556,762.8452,763.3117,9646.0
2024-10-03 15:30:00,769.02,775.54,768.97,774.99,41367.0,763.3117,769.7833,763.262,769.2374,41367.0
2024-10-04 09:30:00,800.46,800.46,782.55,786.64,25170.0,794.5183,794.5183,776.7412,780.8009,25170.0
2024-10-04 10:00:00,784.71,787.71,777.21,782.17,30634.0,778.8852,781.8629,771.4409,776.3641,30634.0
2024-10-04 10:30:00,781.39,788.59,780.5,788.59,9245.0,775.5899,782.7364,774.7065,782.7364,9245.0
2024-10-04 11:00:00,787.47,788.64,780.0,780.99,14434.0,781.6247,782.786,774.2102,775.1928,14434.0
2024-10-04 11:30:00,780.0,786.0,779.51,785.78,15376.0,774.2102,780.1656,773.7238,779.9473,15376.0
2024-10-04 12:00:00,787.43,787.43,782.17,783.81,4895.0,781.585,781.585,776.3641,777.9919,4895.0
2024-10-04 12:30:00,783.37,786.72,782.97,785.21,4252.0,777.5552,780.8803,777.1581,779.3815,4252.0
2024-10-04 13:00:00,785.02,785.43,783.28,783.53,4205.0,779.1929,779.5999,777.4658,777.714,4205.0
2024-10-04 13:30:00,783.0,784.73,779.12,781.89,11851.0,777.1879,778.9051,773.3367,776.0861,11851.0
2024-10-04 14:00:00,781.78,782.2,778.53,780.48,21139.0,775.977,776.3938,772.7511,774.6866,21139.0
2024-10-04 14:30:00,781.74,781.74,778.73,780.7,5374.0,775.9373,775.9373,772.9496,774.905,5374.0
2024-10-04 15:00:00,781.07,784.52,780.0,784.05,7711.0,775.2722,778.6966,774.2102,778.2301,7711.0
2024-10-04 15:30:00,784.4,788.02,784.36,787.71,34167.0,778.5775,782.1706,778.5378,781.8629,34167.0
2024-10-07 09:30:00,777.73,787.03,777.25,782.81,15789.0,771.957,781.188,771.4806,776.9993,15789.0
2024-10-07 10:00:00,782.54,785.0,781.79,784.26,5311.0,776.7313,779.1731,775.9869,778.4386,5311.0
2024-10-07 10:30:00,784.32,787.9,781.87,786.62,4690.0,778.4981,782.0515,776.0663,780.781,4690.0
2024-10-07 11:00:00,785.59,786.88,783.64,785.72,5493.0,779.7587,781.0391,777.8232,779.8877,5493.0
2024-10-07 11:30:00,786.0,786.53,783.63,784.69,4413.0,780.1656,780.6917,777.8132,778.8654,4413.0
2024-10-07 12:00:00,784.63,785.82,782.21,784.82,11014.0,778.8058,779.987,776.4038,778.9944,11014.0
2024-10-07 12:30:00,785.81,785.81,783.99,784.74,7454.0,779.977,779.977,778.1706,778.915,7454.0
2024-10-07 13:00:00,784.67,786.36,783.6,783.9,17744.0,778.8455,780.523,777.7835,778.0812,17744.0
2024-10-07 13:30:00,783.0,785.65,782.5,784.97,17361.0,777.1879,779.8182,776.6916,779.1433,17361.0
2024-10-07 14:00:00,785.1,785.47,781.25,784.61,5596.0,779.2723,779.6396,775.4509,778.786,5596.0
2024-10-07 14:30:00,782.82,782.82,773.52,773.52,10276.0,777.0092,777.0092,767.7783,767.7783,10276.0
2024-10-07 15:00:00,775.09,777.8,773.86,773.99,17560.0,769.3366,772.0265,768.1157,768.2448,17560.0
2024-10-07 15:30:00,773.16,782.04,771.84,781.75,58057.0,767.4209,776.235,766.1107,775.9472,58057.0
2024-10-08 09:30:00,781.9,783.99,774.24,783.99,13771.0,776.0961,778.1706,768.4929,778.1706,13771.0
2024-10-08 10:00:00,785.17,788.3,783.56,787.2,9436.0,779.3418,782.4486,777.7437,781.3567,9436.0
2024-10-08 10:30:00,786.72,793.1,785.85,790.76,11416.0,780.8803,787.2129,780.0167,784.8903,11416.0
2024-10-08 11:00:00,791.03,793.0,788.81,790.66,8996.0,785.1583,787.1137,782.9548,784.791,8996.0
2024-10-08 11:30:00,790.64,793.67,789.48,792.06,5635.0,784.7712,787.7787,783.6198,786.1807,5635.0
2024-10-08 12:00:00,792.3,792.47,789.64,789.64,4084.0,786.4189,786.5876,783.7786,783.7786,4084.0
2024-10-08 12:30:00,789.93,789.93,787.28,787.29,4809.0,784.0665,784.0665,781.4361,781.4461,4809.0
2024-10-08 13:00:00,787.24,787.24,778.0,779.74,17337.0,781.3964,781.3964,772.225,773.9521,17337.0
2024-10-08 13:30:00,779.0,784.28,779.0,784.08,11573.0,773.2176,778.4584,773.2176,778.2599,11573.0
2024-10-08 14:00:00,784.63,785.38,783.01,783.08,5675.0,778.8058,779.5502,777.1978,777.2673,5675.0
2024-10-08 14:30:00,783.29,785.5,782.38,785.2,14137.0,777.4758,779.6693,776.5725,779.3716,14137.0
2024-10-08 15:00:00,785.37,785.71,783.17,784.49,14698.0,779.5403,779.8778,777.3566,778.6668,14698.0
2024-10-08 15:30:00,784.23,786.57,782.96,783.87,34809.0,778.4088,780.7314,777.1482,778.0514,34809.0
2024-10-09 09:30:00,782.03,789.25,780.35,788.32,12769.0,776.2251,783.3915,774.5576,782.4684,12769.0
2024-10-09 10:00:00,788.7,797.6,788.7,796.46,11323.0,782.8456,791.6795,782.8456,790.548,11323.0
2024-10-09 10:30:00,796.02,797.83,793.05,795.56,11881.0,790.1113,791.9078,787.1633,789.6547,11881.0
2024-10-09 11:00:00,796.65,798.05,795.34,797.48,9969.0,790.7366,792.1262,789.4363,791.5604,9969.0
2024-10-09 11:30:00,797.48,802.97,797.48,802.97,8792.0,791.5604,797.0097,791.5604,797.0097,8792.0
2024-10-09 12:00:00,803.2,803.2,797.47,800.0,7560.0,797.238,797.238,791.5505,794.0617,7560.0
2024-10-09 12:30:00,800.0,802.55,799.21,799.21,6990.0,794.0617,796.5928,793.2776,793.2776,6990.0
2024-10-09 13:00:00,799.09,801.66,798.22,799.81,6221.0,793.1585,795.7094,792.2949,793.8731,6221.0
2024-10-09 13:30:00,799.36,802.93,798.12,800.76,4827.0,793.4265,796.97,792.1957,794.8161,4827.0
2024-10-09 14:00:00,799.81,803.38,799.65,803.38,5610.0,793.8731,797.4166,793.7143,797.4166,5610.0
2024-10-09 14:30:00,802.39,803.5,800.81,803.5,6485.0,796.434,797.5357,794.8657,797.5357,6485.0
2024-10-09 15:00:00,802.44,805.54,802.44,803.04,15533.0,796.4836,799.5606,796.4836,797.0792,15533.0
2024-10-09 15:30:00,803.66,806.78,803.25,804.15,39156.0,797.6945,800.7914,797.2876,798.1809,39156.0
2024-10-10 09:30:00,791.35,795.3,787.0,790.09,19685.0,785.4759,789.3966,781.1582,784.2253,19685.0
2024-10-10 10:00:00,790.87,795.33,789.86,793.92,7216.0,784.9995,789.4264,783.997,788.0268,7216.0
2024-10-10 10:30:00,795.03,796.98,792.06,794.57,9836.0,789.1286,791.0641,786.1807,788.672,9836.0
2024-10-10 11:00:00,793.68,795.87,793.58,795.25,5460.0,787.7886,789.9624,787.6894,789.347,5460.0
2024-10-10 11:30:00,795.52,798.7,794.73,798.55,9276.0,789.615,792.7714,788.8308,792.6225,9276.0
2024-10-10 12:00:00,798.15,799.82,794.9,794.9,4482.0,792.2254,793.8831,788.9996,788.9996,4482.0
2024-10-10 12:30:00,794.95,796.77,794.35,796.14,3290.0,789.0492,790.8557,788.4537,790.2304,3290.0
2024-10-10 13:00:00,795.54,797.0,792.67,794.59,12506.0,789.6348,791.084,786.7861,788.6919,12506.0
2024-10-10 13:30:00,795.11,795.8,790.0,793.0,10962.0,789.208,789.8929,784.1359,787.1137,10962.0
2024-10-10 14:00:00,792.0,792.05,790.16,790.92,4338.0,786.1211,786.1707,784.2948,785.0491,4338.0
2024-10-10 14:30:00,791.1,793.71,790.0,793.0,11146.0,785.2278,787.8184,784.1359,787.1137,11146.0
2024-10-10 15:00:00,792.02,795.39,790.14,794.49,19354.0,786.141,789.4859,784.2749,788.5926,19354.0
2024-10-10 15:30:00,794.48,798.84,792.85,798.04,39925.0,788.5827,792.9103,786.9648,792.1163,39925.0
2024-10-11 09:30:00,792.01,797.97,792.01,794.06,69771.0,786.131,792.0468,786.131,788.1658,69771.0
2024-10-11 10:00:00,793.65,802.85,793.31,800.68,63951.0,787.7589,796.8906,787.4214,794.7367,63951.0
2024-10-11 10:30:00,801.55,801.91,796.11,798.82,10754.0,795.6002,795.9575,790.2006,792.8905,10754.0
2024-10-11 11:00:00,800.07,801.91,799.56,800.54,35784.0,794.1312,795.9575,793.625,794.5977,35784.0
2024-10-11 11:30:00,800.72,804.01,800.68,803.99,9355.0,794.7764,798.0419,794.7367,798.0221,9355.0
2024-10-11 12:00:00,803.97,806.34,801.87,803.09,6165.0,798.0022,800.3547,795.9178,797.1288,6165.0
2024-10-11 12:30:00,801.8,802.0,800.0,802.0,2559.0,795.8484,796.0469,794.0617,796.0469,2559.0
2024-10-11 13:00:00,802.03,802.7,800.77,802.51,2409.0,796.0766,796.7417,794.826,796.5531,2409.0
2024-10-11 13:30:00,802.25,803.0,801.3,802.11,5214.0,796.295,797.0394,795.3521,796.1561,5214.0
2024-10-11 14:00:00,801.59,804.16,801.59,803.4,1300.0,795.6399,798.1908,795.6399,797.4365,1300.0
2024-10-11 14:30:00,803.7,805.0,802.42,804.85,4344.0,797.7343,799.0246,796.4638,798.8757,4344.0
2024-10-11 15:00:00,804.43,806.42,803.75,804.5,7808.0,798.4588,800.4341,797.7839,798.5283,7808.0
2024-10-11 15:30:00,804.5,805.97,803.08,803.59,16462.0,798.5283,799.9874,797.1189,797.6251,16462.0
2024-10-14 09:30:00,809.37,830.0,809.37,827.19,28213.0,803.3622,823.839,803.3622,821.0499,28213.0
2024-10-14 10:00:00,827.81,827.81,822.13,824.59,12530.0,821.6653,821.6653,816.0274,818.4692,12530.0
2024-10-14 10:30:00,825.99,827.0,821.18,821.18,11145.0,819.8588,820.8613,815.0845,815.0845,11145.0
2024-10-14 11:00:00,821.43,826.1,820.58,822.04,6997.0,815.3326,819.968,814.489,815.9381,6997.0
2024-10-14 11:30:00,822.04,826.33,821.86,824.0,4780.0,815.9381,820.1963,815.7595,817.8836,4780.0
2024-10-14 12:00:00,825.08,827.35,824.16,825.86,11812.0,818.9556,821.2087,818.0424,819.7298,11812.0
2024-10-14 12:30:00,825.73,829.0,825.0,825.0,10480.0,819.6007,822.8465,818.8761,818.8761,10480.0
2024-10-14 13:00:00,824.49,826.44,823.34,824.5,13491.0,818.3699,820.3055,817.2285,818.3799,13491.0
2024-10-14 13:30:00,824.44,829.05,824.44,827.77,11628.0,818.3203,822.8961,818.3203,821.6256,11628.0
2024-10-14 14:00:00,827.66,830.36,826.76,827.52,7288.0,821.5164,824.1964,820.6231,821.3774,7288.0
2024-10-14 14:30:00,827.56,830.31,826.66,828.84,5375.0,821.4171,824.1467,820.5238,822.6876,5375.0
2024-10-14 15:00:00,828.33,830.73,826.54,830.62,11196.0,822.1814,824.5636,820.4047,824.4544,11196.0
2024-10-14 15:30:00,830.57,833.0,828.43,829.64,46737.0,824.4048,826.8168,822.2807,823.4817,46737.0
2024-10-15 09:30:00,825.52,832.38,825.0,829.53,22268.0,819.3923,826.2014,818.8761,823.3725,22268.0
2024-10-15 10:00:00,829.53,832.13,815.35,816.41,33649.0,823.3725,825.9532,809.2978,810.3499,33649.0
2024-10-15 10:30:00,814.55,814.91,762.53,765.59,181503.0,808.5037,808.861,756.8699,759.9071,181503.0
2024-10-15 11:00:00,765.12,771.17,747.18,747.44,94114.0,759.4406,765.4457,741.6338,741.8919,94114.0
2024-10-15 11:30:00,747.99,754.16,740.01,741.3,75994.0,742.4378,748.562,734.517,735.7974,75994.0
2024-10-15 12:00:00,742.0,742.01,724.09,726.31,85615.0,736.4922,736.5022,718.7152,720.9187,85615.0
2024-10-15 12:30:00,726.21,726.21,716.03,717.6,89317.0,720.8194,720.8194,710.715,712.2734,89317.0
2024-10-15 13:00:00,717.29,718.29,711.54,714.43,113627.0,711.9657,712.9582,706.2583,709.1269,113627.0
2024-10-15 13:30:00,713.4,715.55,708.37,710.99,91016.0,708.1045,710.2386,703.1119,705.7124,91016.0
2024-10-15 14:00:00,710.45,714.15,709.11,710.98,43494.0,705.1764,708.849,703.8464,705.7025,43494.0
2024-10-15 14:30:00,710.54,710.55,704.39,704.39,38336.0,705.2658,705.2757,699.1614,699.1614,38336.0
2024-10-15 15:00:00,704.99,705.49,698.96,700.45,126801.0,699.757,700.2532,693.7717,695.2507,126801.0
2024-10-15 15:30:00,700.43,708.69,700.02,707.89,284092.0,695.2308,703.4295,694.8239,702.6354,284092.0
2024-10-16 09:30:00,720.57,720.76,690.13,697.13,182687.0,715.2213,715.4099,685.0073,691.9553,182687.0
2024-10-16 10:00:00,696.92,710.0,694.55,706.55,122556.0,691.7469,704.7298,689.3945,701.3054,122556.0
2024-10-16 10:30:00,706.85,707.13,696.0,700.0,96648.0,701.6032,701.8811,690.8337,694.804,96648.0
2024-10-16 11:00:00,699.81,702.28,698.0,701.77,48457.0,694.6154,697.0671,692.8188,696.5609,48457.0
2024-10-16 11:30:00,701.79,702.13,696.0,696.54,36405.0,696.5807,696.9182,690.8337,691.3697,36405.0
2024-10-16 12:00:00,696.64,698.43,695.74,696.75,42917.0,691.4689,693.2457,690.5756,691.5781,42917.0
2024-10-16 12:30:00,696.86,696.98,694.22,696.57,55356.0,691.6873,691.8064,689.0669,691.3995,55356.0
2024-10-16 13:00:00,697.22,697.29,692.39,692.73,56797.0,692.0446,692.1141,687.2505,687.588,56797.0
2024-10-16 13:30:00,692.76,695.27,691.29,691.63,49433.0,687.6177,690.1091,686.1587,686.4961,49433.0
2024-10-16 14:00:00,691.55,693.24,689.6,691.94,72603.0,686.4167,688.0942,684.4812,686.8038,72603.0
2024-10-16 14:30:00,691.57,691.57,685.37,685.47,65794.0,686.4366,686.4366,680.2826,680.3819,65794.0
2024-10-16 15:00:00,685.07,687.35,684.66,685.6,66502.0,679.9848,682.2479,679.5779,680.5109,66502.0
2024-10-16 15:30:00,685.65,686.53,682.01,682.41,272940.0,680.5605,681.434,676.9475,677.3446,272940.0
2024-10-17 09:30:00,700.98,701.22,683.0,684.03,117689.0,695.7767,696.0149,677.9302,678.9525,117689.0
2024-10-17 10:00:00,685.44,686.05,677.39,682.89,78021.0,680.3521,680.9576,672.3618,677.821,78021.0
2024-10-17 10:30:00,683.25,683.62,678.83,681.15,63204.0,678.1783,678.5456,673.7911,676.0939,63204.0
2024-10-17 11:00:00,681.59,683.18,679.59,681.71,26182.0,676.5307,678.1089,674.5455,676.6498,26182.0
2024-10-17 11:30:00,681.11,682.2,679.22,680.36,59061.0,676.0542,677.1361,674.1782,675.3098,59061.0
2024-10-17 12:00:00,680.29,682.04,678.96,680.01,53726.0,675.2403,676.9773,673.9202,674.9624,53726.0
2024-10-17 12:30:00,679.56,680.04,677.74,678.42,35557.0,674.5157,674.9922,672.7092,673.3842,35557.0
2024-10-17 13:00:00,678.6,679.71,677.2,678.69,24608.0,673.5629,674.6646,672.1732,673.6522,24608.0
2024-10-17 13:30:00,678.69,678.72,675.2,676.34,20647.0,673.6522,673.682,670.1881,671.3196,20647.0
2024-10-17 14:00:00,676.27,676.79,672.88,674.43,25618.0,671.2501,671.7663,667.8853,669.4238,25618.0
2024-10-17 14:30:00,673.85,674.47,671.59,673.01,45278.0,668.8481,669.4635,666.6049,668.0143,45278.0
2024-10-17 15:00:00,672.99,674.05,671.2,672.24,57991.0,667.9945,669.0466,666.2178,667.2501,57991.0
2024-10-17 15:30:00,671.52,673.11,669.68,670.15,136391.0,666.5354,668.1136,664.7091,665.1756,136391.0
2024-10-18 09:30:00,667.93,676.0,664.32,675.08,136239.0,662.9721,670.9821,659.3888,670.069,136239.0
2024-10-18 10:00:00,674.55,679.0,673.5,675.3,36517.0,669.5429,673.9599,668.5007,670.2873,36517.0
2024-10-18 10:30:00,675.48,677.37,673.78,673.78,28130.0,670.466,672.342,668.7786,668.7786,28130.0
2024-10-18 11:00:00,673.85,681.37,673.69,681.34,22387.0,668.8481,676.3123,668.6893,676.2825,22387.0
2024-10-18 11:30:00,681.01,681.9,679.14,679.82,24027.0,675.955,676.8384,674.0988,674.7738,24027.0
2024-10-18 12:00:00,679.66,679.86,677.02,677.93,20002.0,674.615,674.8135,671.9946,672.8978,20002.0
2024-10-18 12:30:00,677.71,678.78,675.74,677.28,14689.0,672.6795,673.7415,670.7241,672.2526,14689.0
2024-10-18 13:00:00,676.7,679.33,675.59,678.89,14713.0,671.677,674.2874,670.5752,673.8507,14713.0
2024-10-18 13:30:00,678.61,679.72,676.97,677.39,10577.0,673.5728,674.6745,671.9449,672.3618,10577.0
2024-10-18 14:00:00,677.33,677.33,672.67,673.53,37381.0,672.3023,672.3023,667.6769,668.5305,37381.0
2024-10-18 14:30:00,673.54,676.0,672.55,675.24,15091.0,668.5404,670.9821,667.5578,670.2278,15091.0
2024-10-18 15:00:00,675.26,677.66,674.77,677.64,21435.0,670.2476,672.6298,669.7613,672.61,21435.0
2024-10-18 15:30:00,678.02,679.16,676.74,678.91,61949.0,672.9872,674.1187,671.7167,673.8705,61949.0
2024-10-21 09:30:00,677.5,679.75,673.24,677.14,41074.0,672.471,674.7043,668.2426,672.1137,41074.0
2024-10-21 10:00:00,677.0,679.09,675.54,676.52,7195.0,671.9747,674.0492,670.5256,671.4983,7195.0
2024-10-21 10:30:00,675.0,677.33,670.57,672.88,23570.0,669.9896,672.3023,665.5925,667.8853,23570.0
2024-10-21 11:00:00,672.57,672.57,669.24,670.64,18200.0,667.5776,667.5776,664.2723,665.6619,18200.0
2024-10-21 11:30:00,670.06,674.4,669.96,673.06,12500.0,665.0862,669.394,664.987,668.064,12500.0
2024-10-21 12:00:00,673.21,673.28,669.3,669.6,16322.0,668.2129,668.2823,664.3319,664.6297,16322.0
2024-10-21 12:30:00,669.81,672.14,668.0,671.64,10032.0,664.8381,667.1508,663.0415,666.6545,10032.0
2024-10-21 13:00:00,670.91,672.04,669.69,669.96,16073.0,665.9299,667.0515,664.719,664.987,16073.0
2024-10-21 13:30:00,669.62,673.3,669.62,672.42,11113.0,664.6495,668.3022,664.6495,667.4287,11113.0
2024-10-21 14:00:00,673.06,674.47,671.64,672.52,7772.0,668.064,669.4635,666.6545,667.528,7772.0
2024-10-21 14:30:00,672.29,672.49,669.1,669.1,15809.0,667.2997,667.4982,664.1334,664.1334,15809.0
2024-10-21 15:00:00,669.2,669.5,667.4,667.75,14676.0,664.2326,664.5304,662.446,662.7934,14676.0
2024-10-21 15:30:00,668.09,675.57,668.02,673.21,69723.0,663.1309,670.5553,663.0614,668.2129,69723.0
2024-10-22 09:30:00,670.51,672.64,663.66,666.93,38939.0,665.5329,667.6471,658.7337,661.9795,38939.0
2024-10-22 10:00:00,666.93,669.71,664.2,667.39,28043.0,661.9795,664.7388,659.2697,662.4361,28043.0
2024-10-22 10:30:00,668.08,670.85,666.75,669.29,20660.0,663.1209,665.8704,661.8008,664.322,20660.0
2024-10-22 11:00:00,669.95,670.5,666.43,668.88,15573.0,664.9771,665.523,661.4832,663.915,15573.0
2024-10-22 11:30:00,669.05,670.0,667.25,667.97,13061.0,664.0837,665.0267,662.2971,663.0118,13061.0
2024-10-22 12:00:00,667.34,667.67,665.51,666.86,21100.0,662.3864,662.714,660.57,661.91,21100.0
2024-10-22 12:30:00,666.6,667.75,665.61,667.15,11876.0,661.6519,662.7934,660.6693,662.1978,11876.0
2024-10-22 13:00:00,667.01,668.03,667.0,667.42,3809.0,662.0589,663.0713,662.049,662.4658,3809.0
2024-10-22 13:30:00,667.99,671.0,667.99,670.63,10127.0,663.0316,666.0193,663.0316,665.652,10127.0
2024-10-22 14:00:00,670.42,671.37,667.6,667.87,8194.0,665.4436,666.3865,662.6445,662.9125,8194.0
2024-10-22 14:30:00,667.82,669.78,667.45,668.21,11578.0,662.8629,664.8083,662.4956,663.25,11578.0
2024-10-22 15:00:00,668.34,670.3,668.23,669.52,13768.0,663.379,665.3245,663.2698,664.5502,13768.0
2024-10-22 15:30:00,669.58,673.15,669.23,670.14,55242.0,664.6098,668.1533,664.2624,665.1656,55242.0
2024-10-23 09:30:00,664.64,670.0,662.52,669.44,18982.0,659.7065,665.0267,657.6022,664.4708,18982.0
2024-10-23 10:00:00,668.26,669.5,664.5,669.06,16443.0,663.2996,664.5304,659.5675,664.0937,16443.0
2024-10-23 10:30:00,669.32,672.06,669.21,669.39,11009.0,664.3517,667.0714,664.2426,664.4212,11009.0
2024-10-23 11:00:00,670.18,672.31,666.64,666.74,12434.0,665.2054,667.3195,661.6916,661.7909,12434.0
2024-10-23 11:30:00,666.74,669.76,666.39,668.74,7996.0,661.7909,664.7885,661.4435,663.776,7996.0
2024-10-23 12:00:00,669.08,669.08,665.71,666.08,13904.0,664.1135,664.1135,660.7685,661.1358,13904.0
2024-10-23 12:30:00,665.95,668.49,665.88,666.25,7251.0,661.0067,663.5279,660.9373,661.3045,7251.0
2024-10-23 13:00:00,666.2,666.2,661.59,663.56,16350.0,661.2549,661.2549,656.6791,658.6345,16350.0
2024-10-23 13:30:00,662.95,663.03,658.04,658.2,21366.0,658.029,658.1084,653.1555,653.3143,21366.0
2024-10-23 14:00:00,658.0,658.08,654.65,656.21,21827.0,653.1158,653.1952,649.7906,651.339,21827.0
2024-10-23 14:30:00,656.62,660.16,656.37,659.79,23537.0,651.746,655.2597,651.4979,654.8925,23537.0
2024-10-23 15:00:00,659.76,663.31,658.45,662.05,34385.0,654.8627,658.3863,653.5624,657.1357,34385.0
2024-10-23 15:30:00,661.88,665.35,660.93,664.63,72694.0,656.967,660.4112,656.024,659.6965,72694.0
2024-10-24 09:30:00,678.75,684.39,671.03,673.11,53511.0,673.7117,679.3099,666.049,668.1136,53511.0
2024-10-24 10:00:00,672.0,675.2,668.96,670.61,24538.0,667.0118,670.1881,663.9944,665.6322,24538.0
2024-10-24 10:30:00,670.85,672.16,667.7,667.88,38809.0,665.8704,667.1707,662.7438,662.9224,38809.0
2024-10-24 11:00:00,667.89,672.5,667.89,670.72,15836.0,662.9323,667.5081,662.9323,665.7413,15836.0
2024-10-24 11:30:00,670.22,670.96,667.0,669.16,7135.0,665.2451,665.9796,662.049,664.1929,7135.0
2024-10-24 12:00:00,669.28,669.28,665.5,668.43,7922.0,664.312,664.312,660.5601,663.4683,7922.0
2024-10-24 12:30:00,669.47,670.86,668.31,670.45,12233.0,664.5006,665.8803,663.3492,665.4733,12233.0
2024-10-24 13:00:00,669.7,671.71,669.17,669.9,7738.0,664.7289,666.724,664.2028,664.9274,7738.0
2024-10-24 13:30:00,669.61,671.79,669.6,669.87,7284.0,664.6396,666.8034,664.6297,664.8977,7284.0
2024-10-24 14:00:00,669.3,670.19,668.61,668.88,6674.0,664.3319,665.2153,663.647,663.915,6674.0
2024-10-24 14:30:00,669.67,669.67,665.44,667.5,12575.0,664.6991,664.6991,660.5005,662.5452,12575.0
2024-10-24 15:00:00,667.85,669.81,667.64,667.76,13962.0,662.8926,664.8381,662.6842,662.8033,13962.0
2024-10-24 15:30:00,667.98,668.53,665.46,666.15,74795.0,663.0217,663.5676,660.5204,661.2053,74795.0
2024-10-25 09:30:00,669.67,678.0,668.0,677.17,58152.0,664.6991,672.9673,663.0415,672.1435,58152.0
2024-10-25 10:00:00,676.76,681.0,675.91,679.69,34720.0,671.7365,675.945,670.8928,674.6448,34720.0
2024-10-25 10:30:00,679.86,680.64,677.0,678.45,15837.0,674.8135,675.5877,671.9747,673.414,15837.0
2024-10-25 11:00:00,678.67,681.3,676.98,679.19,16452.0,673.6323,676.2428,671.9549,674.1485,16452.0
2024-10-25 11:30:00,679.39,682.19,679.0,680.38,8785.0,674.347,677.1262,673.9599,675.3296,8785.0
2024-10-25 12:00:00,679.91,682.02,679.72,681.36,9017.0,674.8631,676.9575,674.6745,676.3024,9017.0
2024-10-25 12:30:00,681.57,682.84,680.46,681.98,11021.0,676.5108,677.7714,675.409,676.9178,11021.0
2024-10-25 13:00:00,681.5,682.09,678.01,678.56,16184.0,676.4413,677.0269,672.9772,673.5231,16184.0
2024-10-25 13:30:00,678.48,679.11,674.51,675.24,11357.0,673.4437,674.0691,669.5032,670.2278,11357.0
2024-10-25 14:00:00,675.17,677.83,673.07,677.33,19742.0,670.1583,672.7986,668.0739,672.3023,19742.0
2024-10-25 14:30:00,677.13,677.73,675.57,675.84,19594.0,672.1038,672.6993,670.5553,670.8233,19594.0
2024-10-25 15:00:00,675.68,676.36,674.31,675.85,43393.0,670.6645,671.3395,669.3047,670.8333,43393.0
2024-10-25 15:30:00,675.87,678.33,672.33,673.07,71884.0,670.8531,673.2949,667.3394,668.0739,71884.0
2024-10-28 09:30:00,674.0,678.88,670.21,675.8,58926.0,668.997,673.8408,665.2351,670.7836,58926.0
2024-10-28 10:00:00,675.42,679.14,674.0,677.39,30830.0,670.4065,674.0988,668.997,672.3618,30830.0
2024-10-28 10:30:00,677.19,678.37,674.35,676.6,24520.0,672.1633,673.3346,669.3444,671.5777,24520.0
2024-10-28 11:00:00,676.17,677.82,674.0,675.49,26358.0,671.1509,672.7886,668.997,670.4759,26358.0
2024-10-28 11:30:00,675.49,675.49,672.51,673.37,16596.0,670.4759,670.4759,667.5181,668.3717,16596.0
2024-10-28 12:00:00,672.81,675.13,671.6,672.09,19445.0,667.8158,670.1186,666.6148,667.1012,19445.0
2024-10-28 12:30:00,672.5,673.19,671.37,672.55,29230.0,667.5081,668.193,666.3865,667.5578,29230.0
2024-10-28 13:00:00,671.95,673.03,671.32,672.44,17912.0,666.9622,668.0342,666.3369,667.4486,17912.0
2024-10-28 13:30:00,672.05,672.66,670.87,671.86,13788.0,667.0615,667.6669,665.8902,666.8729,13788.0
2024-10-28 14:00:00,671.79,673.72,671.75,672.8,15335.0,666.8034,668.7191,666.7637,667.8059,15335.0
2024-10-28 14:30:00,672.78,673.84,671.65,672.27,20976.0,667.7861,668.8382,666.6644,667.2798,20976.0
2024-10-28 15:00:00,671.43,673.32,671.42,672.94,12698.0,666.4461,668.322,666.4361,667.9449,12698.0
2024-10-28 15:30:00,672.82,674.97,671.99,674.35,74244.0,667.8258,669.9598,667.0019,669.3444,74244.0
2024-10-29 09:30:00,676.02,681.26,673.77,679.22,29586.0,671.002,676.2031,668.7687,674.1782,29586.0
2024-10-29 10:00:00,678.25,683.0,676.73,681.18,27460.0,673.2154,677.9302,671.7067,676.1237,27460.0
2024-10-29 10:30:00,681.0,682.77,677.98,679.76,48688.0,675.945,677.7019,672.9475,674.7142,48688.0
2024-10-29 11:00:00,678.95,682.24,678.42,680.74,30695.0,673.9103,677.1758,673.3842,675.687,30695.0
2024-10-29 11:30:00,680.75,686.69,680.1,685.92,18291.0,675.6969,681.5928,675.0517,680.8285,18291.0
2024-10-29 12:00:00,686.23,691.98,685.61,688.45,30941.0,681.1362,686.8435,680.5208,683.3397,30941.0
2024-10-29 12:30:00,688.83,688.83,686.65,687.85,13267.0,683.7169,683.7169,681.5531,682.7442,13267.0
2024-10-29 13:00:00,688.16,692.31,688.12,690.26,34533.0,683.0519,687.1711,683.0122,685.1363,34533.0
2024-10-29 13:30:00,690.69,693.25,690.23,693.02,24110.0,685.5631,688.1041,685.1065,687.8758,24110.0
2024-10-29 14:00:00,692.87,694.62,691.7,694.23,12964.0,687.7269,689.4639,686.5656,689.0768,12964.0
2024-10-29 14:30:00,693.82,694.27,692.88,693.55,14864.0,688.6699,689.1165,687.7369,688.4019,14864.0
2024-10-29 15:00:00,693.3,698.86,693.08,698.67,25467.0,688.1537,693.6725,687.9354,693.4839,25467.0
2024-10-29 15:30:00,698.16,700.4,694.76,696.38,118924.0,692.9777,695.201,689.6029,691.2109,118924.0
2024-10-30 09:30:00,682.0,689.88,680.01,689.56,49092.0,676.9376,684.7591,674.9624,684.4415,49092.0
2024-10-30 10:00:00,689.62,691.39,687.93,690.29,17150.0,684.5011,686.2579,682.8236,685.1661,17150.0
2024-10-30 10:30:00,690.18,691.85,688.51,690.21,14074.0,685.0569,686.7145,683.3993,685.0867,14074.0
2024-10-30 11:00:00,690.06,690.81,686.33,688.7,22303.0,684.9378,685.6822,681.2355,683.5879,22303.0
2024-10-30 11:30:00,688.0,688.43,686.09,686.15,17748.0,682.8931,683.3199,680.9973,681.0568,17748.0
2024-10-30 12:00:00,685.56,687.73,684.56,686.95,23816.0,680.4712,682.6251,679.4786,681.8509,23816.0
2024-10-30 12:30:00,687.11,688.82,686.46,687.93,32863.0,682.0097,683.707,681.3645,682.8236,32863.0
2024-10-30 13:00:00,687.92,689.26,686.42,689.26,15338.0,682.8137,684.1437,681.3248,684.1437,15338.0
2024-10-30 13:30:00,689.0,691.57,687.5,690.92,23985.0,683.8857,686.4366,682.3968,685.7914,23985.0
2024-10-30 14:00:00,690.76,692.15,690.41,691.61,25071.0,685.6326,687.0123,685.2852,686.4763,25071.0
2024-10-30 14:30:00,691.79,694.07,691.78,693.55,34555.0,686.6549,688.918,686.645,688.4019,34555.0
2024-10-30 15:00:00,693.38,694.55,689.38,689.73,34642.0,688.2331,689.3945,684.2628,684.6102,34642.0
2024-10-30 15:30:00,689.53,695.19,689.44,691.81,119181.0,684.4117,690.0297,684.3224,686.6748,119181.0
2024-10-31 09:30:00,677.65,681.05,662.01,664.14,84026.0,672.6199,675.9947,657.096,659.2102,84026.0
2024-10-31 10:00:00,662.66,674.82,661.27,671.44,53937.0,657.7412,669.8109,656.3615,666.456,53937.0
2024-10-31 10:30:00,671.55,673.78,666.15,669.49,40035.0,666.5652,668.7786,661.2053,664.5205,40035.0
2024-10-31 11:00:00,669.21,669.81,662.91,665.75,47485.0,664.2426,664.8381,657.9893,660.8082,47485.0
2024-10-31 11:30:00,665.16,665.56,657.44,660.38,31848.0,660.2226,660.6196,652.5599,655.4781,31848.0
2024-10-31 12:00:00,659.8,662.95,657.88,661.93,29208.0,654.9024,658.029,652.9967,657.0166,29208.0
2024-10-31 12:30:00,661.94,662.83,660.29,661.92,84794.0,657.0265,657.9099,655.3888,657.0067,84794.0
2024-10-31 13:00:00,661.43,663.58,657.6,657.72,51031.0,656.5203,658.6543,652.7187,652.8378,51031.0
2024-10-31 13:30:00,657.72,659.61,656.0,657.83,21177.0,652.8378,654.7138,651.1306,652.947,21177.0
2024-10-31 14:00:00,657.26,660.14,656.6,659.34,32413.0,652.3813,655.2399,651.7262,654.4458,32413.0
2024-10-31 14:30:00,659.56,661.61,657.15,661.18,24632.0,654.6642,656.699,652.2721,656.2722,24632.0
2024-10-31 15:00:00,662.0,664.04,659.59,659.59,36944.0,657.0861,659.1109,654.694,654.694,36944.0
2024-10-31 15:30:00,660.11,668.91,659.31,666.11,154338.0,655.2101,663.9448,654.416,661.1656,154338.0
2024-11-01 09:30:00,666.5,672.43,663.44,669.65,31494.0,661.5527,667.4386,658.5154,664.6793,31494.0
2024-11-01 10:00:00,669.87,674.39,666.31,673.54,17780.0,664.8977,669.3841,661.3641,668.5404,17780.0
2024-11-01 10:30:00,674.13,674.53,668.89,671.4,12881.0,669.126,669.5231,663.9249,666.4163,12881.0
2024-11-01 11:00:00,671.37,677.3,670.87,677.3,31200.0,666.3865,672.2725,665.8902,672.2725,31200.0
2024-11-01 11:30:00,676.74,677.25,673.14,674.95,14621.0,671.7167,672.2229,668.1434,669.9399,14621.0
2024-11-01 12:00:00,675.04,676.58,674.6,675.85,11381.0,670.0293,671.5578,669.5925,670.8333,11381.0
2024-11-01 12:30:00,676.09,678.15,674.4,677.66,15086.0,671.0715,673.1162,669.394,672.6298,15086.0
2024-11-01 13:00:00,677.76,678.65,674.49,678.23,10816.0,672.7291,673.6125,669.4834,673.1956,10816.0
2024-11-01 13:30:00,677.87,678.0,672.42,672.71,15917.0,672.8383,672.9673,667.4287,667.7166,15917.0
2024-11-01 14:00:00,671.71,672.9,669.61,669.73,20618.0,666.724,667.9052,664.6396,664.7587,20618.0
2024-11-01 14:30:00,670.19,671.34,668.14,670.63,19603.0,665.2153,666.3567,663.1805,665.652,19603.0
2024-11-01 15:00:00,670.67,675.85,670.41,672.69,30630.0,665.6917,670.8333,665.4336,667.6967,30630.0
2024-11-01 15:30:00,672.28,672.96,667.62,669.6,50538.0,667.2898,667.9647,662.6644,664.6297,50538.0
2024-11-04 09:30:00,667.24,670.21,663.19,666.02,28832.0,662.2872,665.2351,658.2672,661.0762,28832.0
2024-11-04 10:00:00,666.74,666.74,662.58,664.92,20771.0,661.7909,661.7909,657.6618,659.9844,20771.0
2024-11-04 10:30:00,665.0,666.02,662.73,665.94,11025.0,660.0638,661.0762,657.8107,660.9968,11025.0
2024-11-04 11:00:00,666.03,670.56,666.03,668.61,9036.0,661.0862,665.5825,661.0862,663.647,9036.0
2024-11-04 11:30:00,668.11,668.12,663.87,665.77,8576.0,663.1507,663.1606,658.9422,660.8281,8576.0
2024-11-04 12:00:00,665.41,667.9,663.33,667.68,7803.0,660.4708,662.9423,658.4062,662.7239,7803.0
2024-11-04 12:30:00,667.96,668.94,667.19,667.55,5667.0,663.0018,663.9746,662.2375,662.5949,5667.0
2024-11-04 13:00:00,667.32,668.75,665.78,667.16,11430.0,662.3666,663.786,660.838,662.2078,11430.0
2024-11-04 13:30:00,667.48,668.72,667.11,667.33,9618.0,662.5254,663.7562,662.1581,662.3765,9618.0
2024-11-04 14:00:00,667.56,667.95,666.79,667.08,4920.0,662.6048,662.9919,661.8405,662.1284,4920.0
2024-11-04 14:30:00,666.8,667.75,666.14,667.58,13087.0,661.8504,662.7934,661.1953,662.6247,13087.0
2024-11-04 15:00:00,667.35,667.35,665.96,666.31,13686.0,662.3964,662.3964,661.0167,661.3641,13686.0
2024-11-04 15:30:00,666.03,666.03,662.36,663.38,48127.0,661.0862,661.0862,657.4434,658.4558,48127.0
2024-11-05 09:30:00,668.99,677.94,667.58,677.0,44028.0,664.0242,672.9077,662.6247,671.9747,44028.0
2024-11-05 10:00:00,677.0,677.21,672.53,672.7,59774.0,671.9747,672.1832,667.5379,667.7066,59774.0
2024-11-05 10:30:00,672.86,680.13,672.86,677.29,27825.0,667.8655,675.0815,667.8655,672.2626,27825.0
2024-11-05 11:00:00,676.66,679.0,675.84,678.21,7187.0,671.6373,673.9599,670.8233,673.1757,7187.0
2024-11-05 11:30:00,678.84,680.18,678.58,678.8,11724.0,673.8011,675.1311,673.543,673.7614,11724.0
2024-11-05 12:00:00,678.57,681.55,678.31,679.09,11692.0,673.5331,676.491,673.275,674.0492,11692.0
2024-11-05 12:30:00,679.61,680.0,677.27,678.2,8604.0,674.5654,674.9525,672.2427,673.1658,8604.0
2024-11-05 13:00:00,677.47,678.27,675.57,676.17,14201.0,672.4412,673.2353,670.5553,671.1509,14201.0
2024-11-05 13:30:00,676.11,676.21,671.67,672.41,14982.0,671.0913,671.1906,666.6843,667.4188,14982.0
2024-11-05 14:00:00,672.95,674.01,672.05,673.59,26760.0,667.9548,669.0069,667.0615,668.59,26760.0
2024-11-05 14:30:00,673.95,674.23,669.14,669.36,10809.0,668.9474,669.2253,664.1731,664.3914,10809.0
2024-11-05 15:00:00,669.32,672.45,669.14,672.09,34577.0,664.3517,667.4585,664.1731,667.1012,34577.0
2024-11-05 15:30:00,671.39,672.79,667.25,670.59,105576.0,666.4064,667.796,662.2971,665.6123,105576.0
2024-11-06 09:30:00,675.0,678.64,657.48,663.0,86855.0,669.9896,673.6026,652.5996,658.0786,86855.0
2024-11-06 10:00:00,663.3,669.03,662.66,666.01,59151.0,658.3764,664.0639,657.7412,661.0663,59151.0
2024-11-06 10:30:00,665.67,666.76,662.5,663.7,71884.0,660.7288,661.8107,657.5824,658.7735,71884.0
2024-11-06 11:00:00,664.32,667.12,662.05,663.85,28401.0,659.3888,662.1681,657.1357,658.9223,28401.0
2024-11-06 11:30:00,663.87,667.42,663.87,665.87,34737.0,658.9422,662.4658,658.9422,660.9273,34737.0
2024-11-06 12:00:00,665.8,667.33,664.46,664.46,29274.0,660.8579,662.3765,659.5278,659.5278,29274.0
2024-11-06 12:30:00,664.62,667.55,663.01,666.26,24947.0,659.6866,662.5949,658.0886,661.3144,24947.0
2024-11-06 13:00:00,666.26,668.91,665.78,668.72,50486.0,661.3144,663.9448,660.838,663.7562,50486.0
2024-11-06 13:30:00,668.73,673.68,668.72,670.19,33281.0,663.7661,668.6794,663.7562,665.2153,33281.0
2024-11-06 14:00:00,670.91,671.86,668.14,670.67,24102.0,665.9299,666.8729,663.1805,665.6917,24102.0
2024-11-06 14:30:00,670.08,673.02,669.95,670.06,47661.0,665.1061,668.0243,664.9771,665.0862,47661.0
2024-11-06 15:00:00,670.05,671.74,668.87,671.0,39575.0,665.0763,666.7538,663.9051,666.0193,39575.0
2024-11-06 15:30:00,670.8,673.05,668.24,669.3,88436.0,665.8207,668.054,663.2798,664.3319,88436.0
2024-11-07 09:30:00,682.85,686.41,675.38,683.97,52034.0,677.7813,681.3149,670.3668,678.893,52034.0
2024-11-07 10:00:00,683.87,683.87,675.1,675.45,32293.0,678.7937,678.7937,670.0888,670.4362,32293.0
2024-11-07 10:30:00,676.11,681.66,676.05,681.0,37281.0,671.0913,676.6001,671.0318,675.945,37281.0
2024-11-07 11:00:00,680.78,681.27,677.79,679.29,19336.0,675.7267,676.213,672.7589,674.2477,19336.0
2024-11-07 11:30:00,679.76,680.78,678.36,680.25,27719.0,674.7142,675.7267,673.3246,675.2006,27719.0
2024-11-07 12:00:00,680.39,682.28,680.09,681.75,14260.0,675.3396,677.2155,675.0418,676.6895,14260.0
2024-11-07 12:30:00,681.87,683.79,681.27,683.12,20111.0,676.8086,678.7143,676.213,678.0493,20111.0
2024-11-07 13:00:00,683.12,686.1,682.76,685.5,14042.0,678.0493,681.0072,677.692,680.4116,14042.0
2024-11-07 13:30:00,685.15,685.67,681.93,681.94,12175.0,680.0642,680.5804,676.8681,676.8781,12175.0
2024-11-07 14:00:00,683.14,684.24,681.42,682.92,11130.0,678.0692,679.161,676.3619,677.8508,11130.0
2024-11-07 14:30:00,682.92,684.13,680.76,683.32,21679.0,677.8508,679.0518,675.7068,678.2478,21679.0
2024-11-07 15:00:00,683.27,685.85,682.2,684.07,8856.0,678.1982,680.759,677.1361,678.9922,8856.0
2024-11-07 15:30:00,684.23,687.82,683.9,686.07,40666.0,679.1511,682.7144,678.8235,680.9774,40666.0
2024-11-08 09:30:00,689.61,694.36,686.4,687.91,47475.0,684.4911,689.2059,681.305,682.8037,47475.0
2024-11-08 10:00:00,687.32,687.5,682.06,687.46,27416.0,682.2181,682.3968,676.9972,682.3571,27416.0
2024-11-08 10:30:00,687.03,690.61,686.3,689.48,21041.0,681.9303,685.4837,681.2057,684.3621,21041.0
2024-11-08 11:00:00,689.11,689.84,687.37,688.29,18599.0,683.9948,684.7194,682.2678,683.1809,18599.0
2024-11-08 11:30:00,688.71,688.79,685.2,686.65,28498.0,683.5978,683.6772,680.1139,681.5531,28498.0
2024-11-08 12:00:00,686.49,686.49,683.74,683.74,13972.0,681.3943,681.3943,678.6647,678.6647,13972.0
2024-11-08 12:30:00,683.91,684.05,681.38,682.26,15776.0,678.8334,678.9724,676.3222,677.1957,15776.0
2024-11-08 13:00:00,682.63,684.11,682.06,682.96,8489.0,677.5629,679.032,676.9972,677.8905,8489.0
2024-11-08 13:30:00,683.2,684.96,682.53,683.0,8397.0,678.1287,679.8756,677.4637,677.9302,8397.0
2024-11-08 14:00:00,682.85,686.66,682.85,686.66,7897.0,677.7813,681.563,677.7813,681.563,7897.0
2024-11-08 14:30:00,686.04,686.58,684.01,684.7,19339.0,680.9476,681.4836,678.9327,679.6176,19339.0
2024-11-08 15:00:00,684.73,685.2,682.99,684.07,15958.0,679.6473,680.1139,677.9203,678.9922,15958.0
2024-11-08 15:30:00,684.09,688.25,683.16,687.22,67444.0,679.0121,683.1412,678.089,682.1189,67444.0
2024-11-11 09:30:00,683.56,685.21,662.51,665.01,51957.0,678.486,680.1238,657.5923,660.0737,51957.0
2024-11-11 10:00:00,665.34,667.77,664.0,667.4,28770.0,660.4013,662.8132,659.0712,662.446,28770.0
2024-11-11 10:30:00,667.4,670.39,666.28,668.89,21999.0,662.446,665.4138,661.3343,663.9249,21999.0
2024-11-11 11:00:00,668.46,668.94,662.68,663.01,35730.0,663.4981,663.9746,657.761,658.0886,35730.0
2024-11-11 11:30:00,663.24,663.77,662.16,663.01,22191.0,658.3169,658.8429,657.2449,658.0886,22191.0
2024-11-11 12:00:00,662.26,662.63,660.47,660.88,27037.0,657.3441,657.7114,655.5674,655.9744,27037.0
2024-11-11 12:30:00,660.89,663.29,660.03,660.38,21029.0,655.9843,658.3665,655.1307,655.4781,21029.0
2024-11-11 13:00:00,660.02,660.67,657.35,660.67,44130.0,655.1208,655.7659,652.4706,655.7659,44130.0
2024-11-11 13:30:00,661.13,662.18,658.35,658.5,28254.0,656.2225,657.2647,653.4632,653.612,28254.0
2024-11-11 14:00:00,658.58,659.91,657.14,657.84,21532.0,653.6915,655.0116,652.2621,652.9569,21532.0
2024-11-11 14:30:00,657.35,661.61,656.74,661.6,26129.0,652.4706,656.699,651.8651,656.689,26129.0
2024-11-11 15:00:00,661.73,666.0,661.6,665.04,24502.0,656.8181,661.0564,656.689,660.1035,24502.0
2024-11-11 15:30:00,665.12,667.15,663.91,666.03,48341.0,660.1829,662.1978,658.9819,661.0862,48341.0
2024-11-12 09:30:00,664.01,669.26,660.71,668.26,66740.0,659.0811,664.2922,655.8056,663.2996,66740.0
2024-11-12 10:00:00,668.56,668.56,663.82,664.84,20892.0,663.5974,663.5974,658.8926,659.905,20892.0
2024-11-12 10:30:00,664.7,665.18,662.33,662.46,17171.0,659.766,660.2425,657.4136,657.5427,17171.0
2024-11-12 11:00:00,663.04,663.56,660.45,662.06,23070.0,658.1183,658.6345,655.5476,657.1456,23070.0
2024-11-12 11:30:00,661.91,662.83,659.62,659.74,21015.0,656.9967,657.9099,654.7237,654.8428,21015.0
2024-11-12 12:00:00,659.47,660.29,657.57,659.5,27718.0,654.5748,655.3888,652.689,654.6046,27718.0
2024-11-12 12:30:00,659.59,659.65,654.86,655.79,26845.0,654.694,654.7535,649.9991,650.9222,26845.0
2024-11-12 13:00:00,655.79,659.3,655.23,659.18,22844.0,650.9222,654.4061,650.3663,654.287,22844.0
2024-11-12 13:30:00,659.36,660.07,658.39,658.39,13674.0,654.4657,655.1704,653.5029,653.5029,13674.0
2024-11-12 14:00:00,658.46,660.4,657.11,658.78,27679.0,653.5723,655.4979,652.2324,653.89,27679.0
2024-11-12 14:30:00,658.76,662.13,658.51,661.76,28083.0,653.8701,657.2151,653.622,656.8479,28083.0
2024-11-12 15:00:00,661.84,663.1,660.35,662.27,18154.0,656.9273,658.1779,655.4483,657.3541,18154.0
2024-11-12 15:30:00,662.08,665.32,662.0,664.9,71218.0,657.1655,660.3814,657.0861,659.9645,71218.0
2024-11-13 09:30:00,654.06,655.99,643.57,644.5,118514.0,649.205,651.1207,638.7929,639.716,118514.0
2024-11-13 10:00:00,644.79,644.79,638.32,641.17,57028.0,640.0038,640.0038,633.5818,636.4107,57028.0
2024-11-13 10:30:00,641.82,645.59,640.71,644.45,52522.0,637.0559,640.7979,635.9541,639.6663,52522.0
2024-11-13 11:00:00,645.02,645.24,641.31,644.13,29795.0,640.2321,640.4505,636.5496,639.3487,29795.0
2024-11-13 11:30:00,644.5,645.36,642.71,644.29,16790.0,639.716,640.5696,637.9393,639.5075,16790.0
2024-11-13 12:00:00,643.42,645.13,641.36,644.17,29536.0,638.644,640.3413,636.5993,639.3884,29536.0
2024-11-13 12:30:00,644.04,644.46,642.14,642.7,22526.0,639.2594,639.6763,637.3735,637.9293,22526.0
2024-11-13 13:00:00,642.71,645.08,642.61,644.54,28346.0,637.9393,640.2917,637.84,639.7557,28346.0
2024-11-13 13:30:00,644.77,647.25,644.41,646.3,16651.0,639.984,642.4456,639.6266,641.5026,16651.0
2024-11-13 14:00:00,646.27,646.97,643.82,646.81,10827.0,641.4728,642.1676,639.041,642.0088,10827.0
2024-11-13 14:30:00,647.2,647.25,644.4,646.12,18405.0,642.3959,642.4456,639.6167,641.3239,18405.0
2024-11-13 15:00:00,646.46,646.51,644.36,645.08,18093.0,641.6614,641.711,639.577,640.2917,18093.0
2024-11-13 15:30:00,644.79,647.04,642.73,644.42,57569.0,640.0038,642.2371,637.9591,639.6366,57569.0
2024-11-14 09:30:00,660.09,660.09,646.37,647.37,67695.0,655.1902,655.1902,641.5721,642.5647,67695.0
2024-11-14 10:00:00,647.09,650.3,647.09,649.84,29242.0,642.2867,645.4729,642.2867,645.0163,29242.0
2024-11-14 10:30:00,649.66,650.13,646.21,646.22,16713.0,644.8377,645.3042,641.4133,641.4232,16713.0
2024-11-14 11:00:00,646.88,649.41,646.88,648.17,17903.0,642.0783,644.5895,642.0783,643.3587,17903.0
2024-11-14 11:30:00,647.83,649.82,647.0,647.21,11469.0,643.0213,644.9965,642.1974,642.4059,11469.0
2024-11-14 12:00:00,647.0,647.97,645.44,645.75,9968.0,642.1974,643.1602,640.649,640.9567,9968.0
2024-11-14 12:30:00,646.22,650.15,645.39,649.43,19446.0,641.4232,645.324,640.5994,644.6094,19446.0
2024-11-14 13:00:00,649.21,650.41,648.01,648.7,37862.0,644.391,645.5821,643.1999,643.8848,37862.0
2024-11-14 13:30:00,648.34,648.34,645.25,646.19,25790.0,643.5275,643.5275,640.4604,641.3934,25790.0
2024-11-14 14:00:00,646.04,649.23,646.04,647.63,26467.0,641.2445,644.4109,641.2445,642.8227,26467.0
2024-11-14 14:30:00,647.63,649.99,647.01,647.16,23326.0,642.8227,645.1652,642.2073,642.3562,23326.0
2024-11-14 15:00:00,647.15,647.57,643.39,643.85,29689.0,642.3463,642.7632,638.6142,639.0708,29689.0
2024-11-14 15:30:00,644.0,647.36,642.74,644.92,80860.0,639.2197,642.5547,637.969,640.1329,80860.0
2024-11-15 09:30:00,620.53,629.14,614.0,625.95,147730.0,615.9239,624.47,609.4424,621.3037,147730.0
2024-11-15 10:00:00,627.19,630.0,622.99,623.6,38326.0,622.5345,625.3236,618.3656,618.9711,38326.0
2024-11-15 10:30:00,623.92,623.92,617.01,618.69,53443.0,619.2887,619.2887,612.43,614.0976,53443.0
2024-11-15 11:00:00,618.99,621.99,617.7,621.36,24552.0,614.3953,617.3731,613.1149,616.7477,24552.0
2024-11-15 11:30:00,622.05,624.24,618.44,619.06,29213.0,617.4326,619.6064,613.8494,614.4648,29213.0
2024-11-15 12:00:00,619.23,621.45,617.69,619.38,19520.0,614.6335,616.8371,613.105,614.7824,19520.0
2024-11-15 12:30:00,619.38,620.79,617.42,617.86,31728.0,614.7824,616.182,612.837,613.2737,31728.0
2024-11-15 13:00:00,617.75,618.37,616.23,617.92,24047.0,613.1645,613.7799,611.6558,613.3333,24047.0
2024-11-15 13:30:00,617.92,619.47,617.0,618.53,18178.0,613.3333,614.8718,612.4201,613.9387,18178.0
2024-11-15 14:00:00,618.71,619.67,617.0,617.52,14443.0,614.1174,615.0703,612.4201,612.9362,14443.0
2024-11-15 14:30:00,617.5,620.5,616.86,617.75,21210.0,612.9164,615.8941,612.2811,613.1645,21210.0
2024-11-15 15:00:00,618.13,618.32,615.55,616.18,51727.0,613.5417,613.7303,610.9809,611.6062,51727.0
2024-11-15 15:30:00,616.07,616.81,612.35,614.15,166414.0,611.497,612.2315,607.8046,609.5913,166414.0
2024-11-18 09:30:00,614.23,620.0,611.77,614.57,46961.0,611.3416,617.0845,608.8932,611.68,46961.0
2024-11-18 10:00:00,613.92,620.98,613.91,619.71,28957.0,611.0331,618.0599,611.0231,616.7959,28957.0
2024-11-18 10:30:00,620.25,623.78,618.88,619.56,27528.0,617.3333,620.8467,615.9698,616.6466,27528.0
2024-11-18 11:00:00,619.42,621.41,618.92,620.62,15821.0,616.5072,618.4879,616.0096,617.7016,15821.0
2024-11-18 11:30:00,620.6,623.0,618.32,619.19,18215.0,617.6817,620.0704,615.4124,616.2783,18215.0
2024-11-18 12:00:00,619.19,619.19,617.19,617.75,13886.0,616.2783,616.2783,614.2877,614.8451,13886.0
2024-11-18 12:30:00,617.65,619.94,617.17,619.93,25457.0,614.7456,617.0248,614.2678,617.0148,25457.0
2024-11-18 13:00:00,619.31,619.82,618.13,618.85,19950.0,616.3977,616.9053,615.2233,615.9399,19950.0
2024-11-18 13:30:00,618.69,620.02,617.35,619.2,24856.0,615.7807,617.1044,614.447,616.2883,24856.0
2024-11-18 14:00:00,619.0,619.36,616.71,617.32,14250.0,616.0892,616.4475,613.81,614.4171,14250.0
2024-11-18 14:30:00,616.85,617.6,616.44,617.28,14592.0,613.9493,614.6958,613.5412,614.3773,14592.0
2024-11-18 15:00:00,617.09,618.76,616.54,618.41,21017.0,614.1882,615.8503,613.6408,615.502,21017.0
2024-11-18 15:30:00,618.38,620.49,617.13,620.2,87228.0,615.4721,617.5722,614.228,617.2836,87228.0
2024-11-19 09:30:00,616.48,617.48,612.5,613.38,46379.0,613.5811,614.5764,609.6198,610.4956,46379.0
2024-11-19 10:00:00,613.13,613.13,609.51,611.77,58622.0,610.2468,610.2468,606.6438,608.8932,58622.0
2024-11-19 10:30:00,611.18,615.12,610.67,614.49,31790.0,608.306,612.2275,607.7984,611.6004,31790.0
2024-11-19 11:00:00,614.78,618.1,614.4,615.09,51392.0,611.8891,615.1934,611.5108,612.1976,51392.0
2024-11-19 11:30:00,614.98,615.06,611.0,611.0,27561.0,612.0881,612.1677,608.1268,608.1268,27561.0
2024-11-19 12:00:00,611.25,611.96,609.4,611.96,20517.0,608.3756,609.0823,606.5343,609.0823,20517.0
2024-11-19 12:30:00,612.39,613.37,611.52,611.97,9943.0,609.5103,610.4857,608.6444,609.0923,9943.0
2024-11-19 13:00:00,611.85,613.77,611.85,613.49,25712.0,608.9728,610.8838,608.9728,610.6051,25712.0
2024-11-19 13:30:00,613.49,616.72,613.34,616.13,41511.0,610.6051,613.8199,610.4558,613.2327,41511.0
2024-11-19 14:00:00,616.19,616.67,614.96,615.0,15896.0,613.2924,613.7702,612.0682,612.108,15896.0
2024-11-19 14:30:00,615.2,617.55,614.18,617.3,40097.0,612.3071,614.646,611.2919,614.3972,40097.0
2024-11-19 15:00:00,616.99,618.41,616.58,616.59,29826.0,614.0887,615.502,613.6806,613.6905,29826.0
2024-11-19 15:30:00,616.39,616.81,613.99,615.83,92235.0,613.4915,613.9095,611.1028,612.9341,92235.0
2024-11-20 09:30:00,616.49,617.45,611.2,615.48,63012.0,613.591,614.5465,608.3259,612.5858,63012.0
2024-11-20 10:00:00,615.51,617.96,611.63,614.05,85039.0,612.6156,615.0541,608.7539,611.1625,85039.0
2024-11-20 10:30:00,614.13,616.66,612.96,615.95,18787.0,611.2421,613.7602,610.0776,613.0535,18787.0
2024-11-20 11:00:00,615.91,616.42,613.75,613.88,35966.0,613.0137,613.5213,610.8639,610.9933,35966.0
2024-11-20 11:30:00,614.12,619.95,612.41,619.02,35100.0,611.2322,617.0347,609.5302,616.1091,35100.0
2024-11-20 12:00:00,618.7,619.35,614.92,616.01,32466.0,615.7906,616.4376,612.0284,613.1133,32466.0
2024-11-20 12:30:00,616.01,618.15,614.97,615.29,28258.0,613.1133,615.2432,612.0782,612.3967,28258.0
2024-11-20 13:00:00,615.29,616.0,613.32,613.9,25000.0,612.3967,613.1033,610.4359,611.0132,25000.0
2024-11-20 13:30:00,613.84,613.84,610.84,611.8,18838.0,610.9535,610.9535,607.9676,608.9231,18838.0
2024-11-20 14:00:00,611.8,612.08,609.89,610.42,19184.0,608.9231,609.2017,607.022,607.5496,19184.0
2024-11-20 14:30:00,610.16,612.45,610.16,612.04,22920.0,607.2908,609.57,607.2908,609.1619,22920.0
2024-11-20 15:00:00,612.03,614.41,611.77,613.8,26158.0,609.152,611.5208,608.8932,610.9137,26158.0
2024-11-20 15:30:00,613.8,617.53,613.76,616.82,135176.0,610.9137,614.6261,610.8738,613.9195,135176.0
2024-11-21 09:30:00,627.8,629.89,620.55,625.76,75062.0,624.8478,626.928,617.6319,622.8174,75062.0
2024-11-21 10:00:00,625.0,627.48,621.5,623.76,35494.0,622.061,624.5293,618.5774,620.8268,35494.0
2024-11-21 10:30:00,622.7,626.2,620.0,626.2,25217.0,619.7718,623.2553,617.0845,623.2553,25217.0
2024-11-21 11:00:00,626.48,631.8,625.62,631.8,29804.0,623.534,628.829,622.6781,628.829,29804.0
2024-11-21 11:30:00,632.0,633.62,630.93,632.93,25258.0,629.0281,630.6405,627.9631,629.9537,25258.0
2024-11-21 12:00:00,632.58,634.37,631.81,633.14,32165.0,629.6053,631.3869,628.839,630.1627,32165.0
2024-11-21 12:30:00,633.42,634.11,632.76,633.77,11394.0,630.4414,631.1282,629.7845,630.7898,11394.0
2024-11-21 13:00:00,633.94,636.67,633.8,635.94,16715.0,630.959,633.6761,630.8196,632.9495,16715.0
2024-11-21 13:30:00,636.02,637.96,634.83,637.34,25620.0,633.0292,634.96,631.8448,634.343,25620.0
2024-11-21 14:00:00,637.22,637.22,633.86,634.69,42355.0,634.2235,634.2235,630.8793,631.7054,42355.0
2024-11-21 14:30:00,634.66,635.74,633.74,635.74,35653.0,631.6756,632.7505,630.7599,632.7505,35653.0
2024-11-21 15:00:00,635.53,636.36,634.83,635.83,41881.0,632.5415,633.3676,631.8448,632.8401,41881.0
2024-11-21 15:30:00,636.09,636.74,630.23,633.33,122894.0,633.0988,633.7458,627.2664,630.3518,122894.0
2024-11-22 09:30:00,629.05,635.87,629.05,635.44,32486.0,626.0919,632.8799,626.0919,632.4519,32486.0
2024-11-22 10:00:00,635.5,638.5,632.79,637.37,47935.0,632.5116,635.4975,629.8144,634.3728,47935.0
2024-11-22 10:30:00,637.08,639.72,635.91,638.56,15977.0,634.0842,636.7118,632.9197,635.5572,15977.0
2024-11-22 11:00:00,638.96,639.9,635.22,637.66,23259.0,635.9553,636.8909,632.2329,634.6615,23259.0
2024-11-22 11:30:00,637.37,641.87,637.27,640.57,13068.0,634.3728,638.8517,634.2733,637.5578,13068.0
2024-11-22 12:00:00,639.75,641.02,638.55,640.97,17337.0,636.7416,638.0057,635.5473,637.9559,17337.0
2024-11-22 12:30:00,640.92,642.48,640.34,641.86,12108.0,637.9061,639.4588,637.3289,638.8417,12108.0
2024-11-22 13:00:00,641.01,643.03,640.03,641.58,13496.0,637.9957,640.0062,637.0203,638.563,13496.0
2024-11-22 13:30:00,641.54,642.21,639.08,639.78,6618.0,638.5232,639.1901,636.0748,636.7715,6618.0
2024-11-22 14:00:00,639.26,639.26,636.68,637.87,6840.0,636.2539,636.2539,633.6861,634.8705,6840.0
2024-11-22 14:30:00,638.22,639.0,636.74,637.75,13285.0,635.2188,635.9952,633.7458,634.751,13285.0
2024-11-22 15:00:00,638.05,638.4,636.01,636.44,36477.0,635.0496,635.398,633.0192,633.4472,36477.0
2024-11-22 15:30:00,636.46,640.42,636.27,640.03,59079.0,633.4671,637.4085,633.278,637.0203,59079.0
2024-11-25 09:30:00,646.69,646.69,638.85,639.29,37836.0,643.649,643.649,635.8459,636.2838,37836.0
2024-11-25 10:00:00,638.7,640.04,635.07,640.04,66791.0,635.6966,637.0303,632.0836,637.0303,66791.0
2024-11-25 10:30:00,639.95,641.11,637.4,638.54,57545.0,636.9407,638.0952,634.4027,635.5373,57545.0
2024-11-25 11:00:00,638.67,639.99,636.29,637.64,53470.0,635.6667,636.9805,633.2979,634.6416,53470.0
2024-11-25 11:30:00,637.9,638.75,635.34,637.67,35003.0,634.9003,635.7463,632.3524,634.6714,35003.0
2024-11-25 12:00:00,638.0,639.6,635.19,636.56,21084.0,634.9999,636.5923,632.2031,633.5666,21084.0
2024-11-25 12:30:00,636.04,636.35,632.1,634.8,21522.0,633.0491,633.3576,629.1276,631.8149,21522.0
2024-11-25 13:00:00,634.46,636.28,633.81,634.08,13734.0,631.4765,633.2879,630.8296,631.0983,13734.0
2024-11-25 13:30:00,634.04,635.81,633.93,634.55,78495.0,631.0585,632.8202,630.949,631.5661,78495.0
2024-11-25 14:00:00,634.31,635.0,633.03,634.85,43051.0,631.3272,632.014,630.0532,631.8647,43051.0
2024-11-25 14:30:00,634.62,637.87,633.65,637.81,25620.0,631.6358,634.8705,630.6703,634.8108,25620.0
2024-11-25 15:00:00,637.61,640.12,637.03,640.12,22724.0,634.6117,637.1099,634.0344,637.1099,22724.0
2024-11-25 15:30:00,640.33,644.91,640.06,644.47,149109.0,637.3189,641.8774,637.0502,641.4394,149109.0
2024-11-26 09:30:00,651.64,651.64,640.49,641.14,27192.0,648.5757,648.5757,637.4782,638.1251,27192.0
2024-11-26 10:00:00,640.72,641.33,635.0,635.38,18314.0,637.7071,638.3142,632.014,632.3922,18314.0
2024-11-26 10:30:00,634.93,636.49,632.95,633.55,29233.0,631.9443,633.497,629.9736,630.5708,29233.0
2024-11-26 11:00:00,633.93,634.61,631.53,632.47,25363.0,630.949,631.6258,628.5603,629.4959,25363.0
2024-11-26 11:30:00,632.52,632.52,626.79,627.53,28549.0,629.5456,629.5456,623.8426,624.5791,28549.0
2024-11-26 12:00:00,627.52,627.52,623.86,626.75,33008.0,624.5691,624.5691,620.9264,623.8028,33008.0
2024-11-26 12:30:00,626.57,627.22,625.53,626.41,23660.0,623.6236,624.2706,622.5885,623.4644,23660.0
2024-11-26 13:00:00,626.41,627.94,624.62,627.76,21040.0,623.4644,624.9872,621.6828,624.808,21040.0
2024-11-26 13:30:00,627.72,631.42,627.55,631.37,17195.0,624.7682,628.4508,624.599,628.401,17195.0
2024-11-26 14:00:00,630.79,631.9,627.5,627.68,13971.0,627.8238,628.9285,624.5492,624.7284,13971.0
2024-11-26 14:30:00,627.06,628.0,626.57,626.81,19301.0,624.1113,625.0469,623.6236,623.8625,19301.0
2024-11-26 15:00:00,626.8,627.45,625.56,627.45,24571.0,623.8525,624.4995,622.6184,624.4995,24571.0
2024-11-26 15:30:00,627.1,631.77,626.79,631.47,59777.0,624.1511,628.7992,623.8426,628.5006,59777.0
2024-11-27 09:30:00,631.47,633.99,625.4,632.09,42109.0,628.5006,631.0087,622.4591,629.1177,42109.0
2024-11-27 10:00:00,631.51,632.22,626.28,626.39,37141.0,628.5404,629.247,623.335,623.4445,37141.0
2024-11-27 10:30:00,626.52,629.13,624.21,625.18,40381.0,623.5738,626.1716,621.2747,622.2401,40381.0
2024-11-27 11:00:00,626.12,626.13,622.98,624.15,20605.0,623.1757,623.1857,620.0505,621.215,20605.0
2024-11-27 11:30:00,623.67,625.12,621.51,622.39,20258.0,620.7372,622.1804,618.5874,619.4633,20258.0
2024-11-27 12:00:00,622.04,624.67,621.23,623.61,40205.0,619.1149,621.7325,618.3087,620.6775,40205.0
2024-11-27 12:30:00,623.66,624.17,622.53,623.53,20075.0,620.7273,621.2349,619.6026,620.5979,20075.0
2024-11-27 13:00:00,623.29,626.94,623.13,626.91,13040.0,620.359,623.9919,620.1998,623.962,13040.0
2024-11-27 13:30:00,627.04,629.6,626.59,629.51,18282.0,624.0914,626.6394,623.6435,626.5498,18282.0
2024-11-27 14:00:00,629.45,630.54,628.99,629.02,23754.0,626.4901,627.5749,626.0322,626.0621,23754.0
2024-11-27 14:30:00,629.31,631.09,628.68,630.85,18427.0,626.3507,628.1224,625.7237,627.8835,18427.0
2024-11-27 15:00:00,630.53,632.03,629.42,629.47,24063.0,627.565,629.0579,626.4602,626.51,24063.0
2024-11-27 15:30:00,629.38,632.47,628.72,632.31,53925.0,626.4204,629.4959,625.7635,629.3366,53925.0
2024-11-29 09:30:00,644.81,653.66,643.27,653.4,83304.0,641.7778,650.5862,640.2451,650.3274,83304.0
2024-11-29 10:00:00,653.49,661.5,652.62,657.8,45245.0,650.417,658.3894,649.5511,654.7068,45245.0
2024-11-29 10:30:00,657.73,659.49,656.52,656.98,31538.0,654.6371,656.3888,653.4328,653.8906,31538.0
2024-11-29 11:00:00,656.68,658.58,655.7,655.7,43894.0,653.592,655.4831,652.6166,652.6166,43894.0
2024-11-29 11:30:00,655.26,655.26,652.19,652.75,30549.0,652.1787,652.1787,649.1231,649.6805,30549.0
2024-11-29 12:00:00,652.88,653.11,647.39,647.4,40077.0,649.8099,650.0388,644.3457,644.3557,40077.0
2024-11-29 12:30:00,647.67,650.25,646.04,647.01,88338.0,644.6244,647.1923,643.0021,643.9675,88338.0
2024-12-02 09:30:00,645.01,654.0,645.0,652.12,87907.0,641.9769,650.9246,641.9669,649.0535,87907.0
2024-12-02 10:00:00,652.45,653.82,649.01,650.0,42939.0,649.3819,650.7455,645.9581,646.9434,42939.0
2024-12-02 10:30:00,650.0,654.69,650.0,653.42,54360.0,646.9434,651.6114,646.9434,650.3473,54360.0
2024-12-02 11:00:00,653.56,662.39,653.53,662.23,56063.0,650.4867,659.2752,650.4568,659.1159,56063.0
2024-12-02 11:30:00,662.23,668.24,661.67,665.01,31018.0,659.1159,665.0977,658.5586,661.8828,31018.0
2024-12-02 12:00:00,665.46,669.07,664.22,667.11,21378.0,662.3307,665.9238,661.0966,663.973,21378.0
2024-12-02 12:30:00,667.2,668.86,665.81,667.43,20805.0,664.0625,665.7147,662.6791,664.2915,20805.0
2024-12-02 13:00:00,667.13,668.26,664.08,666.08,21166.0,663.9929,665.1176,660.9572,662.9478,21166.0
2024-12-02 13:30:00,665.79,667.18,665.17,665.17,10487.0,662.6592,664.0426,662.0421,662.0421,10487.0
2024-12-02 14:00:00,665.17,665.92,662.16,663.45,22008.0,662.0421,662.7886,659.0462,660.3302,22008.0
2024-12-02 14:30:00,663.44,665.28,663.14,665.28,14152.0,660.3202,662.1516,660.0216,662.1516,14152.0
2024-12-02 15:00:00,664.98,666.87,664.21,666.85,15386.0,661.853,663.7341,661.0866,663.7142,15386.0
2024-12-02 15:30:00,666.91,668.32,665.62,665.92,89043.0,663.7739,665.1773,662.49,662.7886,89043.0
2024-12-03 09:30:00,661.13,663.19,656.82,661.64,62920.0,658.0211,660.0714,653.7314,658.5287,62920.0
2024-12-03 10:00:00,661.92,664.69,659.93,664.61,50453.0,658.8074,661.5644,656.8267,661.4847,50453.0
2024-12-03 10:30:00,664.37,665.56,661.61,663.47,29457.0,661.2459,662.4303,658.4988,660.3501,29457.0
2024-12-03 11:00:00,663.38,665.29,661.92,664.16,40671.0,660.2605,662.1615,658.8074,661.0368,40671.0
2024-12-03 11:30:00,664.44,666.87,663.3,666.01,23144.0,661.3155,663.7341,660.1809,662.8781,23144.0
2024-12-03 12:00:00,665.78,667.18,665.6,665.93,24235.0,662.6492,664.0426,662.4701,662.7985,24235.0
2024-12-03 12:30:00,666.08,666.94,661.33,663.01,115677.0,662.9478,663.8038,658.2202,659.8923,115677.0
2024-12-03 13:00:00,662.96,665.66,662.0,664.03,27268.0,659.8425,662.5298,658.887,660.9075,27268.0
2024-12-03 13:30:00,663.7,664.4,662.25,663.74,28355.0,660.579,661.2757,659.1358,660.6188,28355.0
2024-12-03 14:00:00,663.87,664.17,662.52,663.19,27851.0,660.7482,661.0468,659.4046,660.0714,27851.0
2024-12-03 14:30:00,663.33,664.21,663.05,663.54,23552.0,660.2107,661.0866,659.9321,660.4198,23552.0
2024-12-03 15:00:00,663.82,664.74,663.09,664.0,54226.0,660.6984,661.6141,659.9719,660.8776,54226.0
2024-12-03 15:30:00,664.14,666.28,662.21,665.71,96293.0,661.0169,663.1469,659.096,662.5796,96293.0
2024-12-04 09:30:00,670.18,670.5,655.67,660.26,137472.0,667.0285,667.347,652.5868,657.1552,137472.0
2024-12-04 10:00:00,659.96,663.79,659.03,663.45,32049.0,656.8566,660.6686,655.931,660.3302,32049.0
2024-12-04 10:30:00,663.9,667.87,663.43,667.23,32329.0,660.7781,664.7294,660.3103,664.0924,32329.0
2024-12-04 11:00:00,667.25,669.09,666.26,668.51,81241.0,664.1123,665.9437,663.127,665.3664,81241.0
2024-12-04 11:30:00,668.5,668.88,666.75,667.73,24175.0,665.3564,665.7346,663.6147,664.5901,24175.0
2024-12-04 12:00:00,668.06,668.06,664.32,665.61,106149.0,664.9185,664.9185,661.1961,662.48,106149.0
2024-12-04 12:30:00,665.85,667.13,663.17,664.72,88638.0,662.7189,663.9929,660.0515,661.5942,88638.0
2024-12-04 13:00:00,664.94,666.0,663.9,663.9,26390.0,661.8132,662.8682,660.7781,660.7781,26390.0
2024-12-04 13:30:00,663.82,664.68,662.0,664.13,19615.0,660.6984,661.5544,658.887,661.007,19615.0
2024-12-04 14:00:00,663.95,664.57,661.0,661.32,15241.0,660.8278,661.4449,657.8917,658.2102,15241.0
2024-12-04 14:30:00,661.12,664.23,661.05,663.51,12850.0,658.0111,661.1065,657.9415,660.3899,12850.0
2024-12-04 15:00:00,663.24,664.88,662.71,664.56,17270.0,660.1212,661.7535,659.5937,661.435,17270.0
2024-12-04 15:30:00,664.98,668.42,664.98,666.14,154933.0,661.853,665.2768,661.853,663.0075,154933.0
2024-12-05 09:30:00,660.38,662.92,651.55,651.56,65973.0,657.2746,659.8027,648.4861,648.4961,65973.0
2024-12-05 10:00:00,651.56,654.22,650.53,653.12,53599.0,648.4961,651.1436,647.4709,650.0488,53599.0
2024-12-05 10:30:00,652.54,653.5,647.99,649.59,19895.0,649.4715,650.427,644.9429,646.5354,19895.0
2024-12-05 11:00:00,649.26,650.84,648.98,649.18,15344.0,646.2069,647.7795,645.9282,646.1273,15344.0
2024-12-05 11:30:00,649.89,650.25,647.0,649.07,14861.0,646.8339,647.1923,643.9575,646.0178,14861.0
2024-12-05 12:00:00,649.3,651.51,649.08,649.37,18179.0,646.2467,648.4463,646.0278,646.3164,18179.0
2024-12-05 12:30:00,649.52,649.74,648.2,648.89,22062.0,646.4657,646.6847,645.1519,645.8387,22062.0
2024-12-05 13:00:00,648.39,648.89,645.39,645.83,18877.0,645.341,645.8387,642.3551,642.793,18877.0
2024-12-05 13:30:00,645.77,647.13,644.74,645.16,12956.0,642.7333,644.0869,641.7082,642.1262,12956.0
2024-12-05 14:00:00,645.26,645.41,642.91,642.91,21785.0,642.2257,642.375,639.8868,639.8868,21785.0
2024-12-05 14:30:00,642.7,644.15,641.5,644.15,23186.0,639.6778,641.1209,638.4834,641.1209,23186.0
2024-12-05 15:00:00,644.42,645.21,642.58,642.69,22926.0,641.3897,642.176,639.5583,639.6678,22926.0
2024-12-05 15:30:00,642.73,643.79,641.39,642.61,70450.0,639.7076,640.7626,638.3739,639.5882,70450.0
2024-12-06 09:30:00,641.15,643.13,638.18,640.37,37285.0,638.135,640.1057,635.179,637.3587,37285.0
2024-12-06 10:00:00,641.57,645.95,641.24,645.12,22332.0,638.5531,642.9125,638.2246,642.0864,22332.0
2024-12-06 10:30:00,645.15,650.71,644.6,648.75,13183.0,642.1162,647.6501,641.5688,645.6993,13183.0
2024-12-06 11:00:00,648.38,648.8,645.76,648.5,22246.0,645.331,645.7491,642.7234,645.4505,22246.0
2024-12-06 11:30:00,647.84,648.21,646.84,647.88,6568.0,644.7936,645.1618,643.7983,644.8334,6568.0
2024-12-06 12:00:00,648.38,649.25,647.43,648.21,8001.0,645.331,646.197,644.3855,645.1618,8001.0
2024-12-06 12:30:00,648.62,648.9,645.19,646.13,9030.0,645.5699,645.8486,642.156,643.0916,9030.0
2024-12-06 13:00:00,645.51,648.34,645.19,647.39,17216.0,642.4745,645.2912,642.156,644.3457,17216.0
2024-12-06 13:30:00,647.07,648.58,646.59,648.58,11980.0,644.0272,645.5301,643.5495,645.5301,11980.0
2024-12-06 14:00:00,648.08,648.08,646.1,646.14,5739.0,645.0325,645.0325,643.0618,643.1016,5739.0
2024-12-06 14:30:00,646.04,647.6,645.59,647.11,12388.0,643.0021,644.5547,642.5542,644.067,12388.0
2024-12-06 15:00:00,646.78,647.51,645.89,647.1,13512.0,643.7386,644.4651,642.8528,644.0571,13512.0
2024-12-06 15:30:00,646.77,648.87,645.58,648.58,69514.0,643.7286,645.8187,642.5442,645.5301,69514.0
2024-12-09 09:30:00,659.01,661.01,645.82,660.5,55633.0,655.9111,657.9017,642.7831,657.3941,55633.0
2024-12-09 10:00:00,661.11,666.34,659.26,664.17,18470.0,658.0012,663.2066,656.1599,661.0468,18470.0
2024-12-09 10:30:00,664.17,665.12,660.02,660.85,18638.0,661.0468,661.9923,656.9163,657.7424,18638.0
2024-12-09 11:00:00,660.89,661.32,652.76,653.53,13145.0,657.7822,658.2102,649.6905,650.4568,13145.0
2024-12-09 11:30:00,653.19,654.61,651.5,653.59,8090.0,650.1184,651.5318,648.4364,650.5165,8090.0
2024-12-09 12:00:00,653.13,655.0,652.56,652.57,10421.0,650.0587,651.9199,649.4914,649.5013,10421.0
2024-12-09 12:30:00,652.51,655.57,651.21,655.22,10957.0,649.4416,652.4872,648.1477,652.1389,10957.0
2024-12-09 13:00:00,654.9,655.27,652.9,654.14,10932.0,651.8204,652.1886,649.8298,651.064,10932.0
2024-12-09 13:30:00,654.05,656.66,654.05,654.71,7713.0,650.9744,653.5721,650.9744,651.6313,7713.0
2024-12-09 14:00:00,654.32,654.32,652.97,653.57,10525.0,651.2431,651.2431,649.8995,650.4966,10525.0
2024-12-09 14:30:00,653.06,653.06,650.0,651.86,10918.0,649.989,649.989,646.9434,648.7947,10918.0
2024-12-09 15:00:00,651.61,651.83,649.18,649.37,13903.0,648.5459,648.7648,646.1273,646.3164,13903.0
2024-12-09 15:30:00,649.98,652.46,649.28,652.28,53958.0,646.9235,649.3919,646.2268,649.2127,53958.0
2024-12-10 09:30:00,657.83,657.83,648.16,649.61,40633.0,654.7366,654.7366,645.1121,646.5553,40633.0
2024-12-10 10:00:00,649.16,652.12,648.25,649.22,22772.0,646.1074,649.0535,645.2017,646.1671,22772.0
2024-12-10 10:30:00,648.99,650.06,645.7,646.19,25808.0,645.9382,647.0031,642.6637,643.1513,25808.0
2024-12-10 11:00:00,646.32,647.1,643.28,643.28,21811.0,643.2807,644.0571,640.255,640.255,21811.0
2024-12-10 11:30:00,643.09,643.09,640.7,642.14,7328.0,640.0659,640.0659,637.6872,639.1204,7328.0
2024-12-10 12:00:00,641.73,645.33,641.66,645.02,12406.0,638.7123,642.2954,638.6426,641.9868,12406.0
2024-12-10 12:30:00,644.96,645.82,643.58,644.09,14492.0,641.9271,642.7831,640.5536,641.0612,14492.0
2024-12-10 13:00:00,644.09,644.98,643.27,644.29,10548.0,641.0612,641.947,640.2451,641.2603,10548.0
2024-12-10 13:30:00,644.56,645.55,641.75,642.24,8948.0,641.529,642.5144,638.7322,639.2199,8948.0
2024-12-10 14:00:00,641.79,643.21,640.77,642.5,12936.0,638.772,640.1854,637.7568,639.4787,12936.0
2024-12-10 14:30:00,642.5,644.11,642.1,644.11,23697.0,639.4787,641.0811,639.0806,641.0811,23697.0
2024-12-10 15:00:00,643.95,643.97,639.59,639.59,18923.0,640.9219,640.9418,636.5824,636.5824,18923.0
2024-12-10 15:30:00,639.41,643.84,638.47,641.93,62960.0,636.4032,640.8124,635.4676,638.9114,62960.0
2024-12-11 09:30:00,646.97,656.97,644.16,656.58,70700.0,643.9277,653.8807,641.1309,653.4925,70700.0
2024-12-11 10:00:00,656.59,657.12,651.06,651.88,36553.0,653.5024,654.0299,647.9984,648.8146,36553.0
2024-12-11 10:30:00,651.11,652.06,642.08,642.69,19640.0,648.0482,648.9937,639.0607,639.6678,19640.0
2024-12-11 11:00:00,643.36,649.3,643.11,648.99,15498.0,640.3347,646.2467,640.0858,645.9382,15498.0
2024-12-11 11:30:00,648.68,648.92,647.0,648.92,12187.0,645.6296,645.8685,643.9575,645.8685,12187.0
2024-12-11 12:00:00,649.56,651.4,649.17,650.11,15715.0,646.5055,648.3368,646.1173,647.0529,15715.0
2024-12-11 12:30:00,650.41,650.83,647.82,648.5,9765.0,647.3515,647.7695,644.7737,645.4505,9765.0
2024-12-11 13:00:00,648.5,650.17,647.82,649.49,19742.0,645.4505,647.1126,644.7737,646.4358,19742.0
2024-12-11 13:30:00,650.12,650.84,649.41,649.79,11512.0,647.0629,647.7795,646.3562,646.7344,11512.0
2024-12-11 14:00:00,649.79,651.42,649.0,650.36,16329.0,646.7344,648.3568,645.9481,647.3017,16329.0
2024-12-11 14:30:00,650.2,650.47,648.26,649.22,9970.0,647.1425,647.4112,645.2116,646.1671,9970.0
2024-12-11 15:00:00,648.78,653.39,648.55,651.75,42616.0,645.7292,650.3175,645.5002,648.6852,42616.0
2024-12-11 15:30:00,651.53,653.2,648.04,648.86,138415.0,648.4662,650.1284,644.9926,645.8088,138415.0
2024-12-12 09:30:00,646.87,648.55,637.91,643.94,43146.0,643.8281,645.5002,634.9103,640.9119,43146.0
2024-12-12 10:00:00,644.23,645.24,642.21,643.4,28805.0,641.2006,642.2058,639.1901,640.3745,28805.0
2024-12-12 10:30:00,643.0,647.74,643.0,647.48,22335.0,639.9763,644.6941,639.9763,644.4353,22335.0
2024-12-12 11:00:00,647.87,649.89,646.57,646.95,14488.0,644.8234,646.8339,643.5296,643.9078,14488.0
2024-12-12 11:30:00,647.51,648.19,641.75,642.36,16067.0,644.4651,645.1419,638.7322,639.3394,16067.0
2024-12-12 12:00:00,641.87,644.41,641.25,643.7,7725.0,638.8517,641.3797,638.2346,640.6731,7725.0
2024-12-12 12:30:00,643.09,643.66,641.19,643.66,7604.0,640.0659,640.6332,638.1749,640.6332,7604.0
2024-12-12 13:00:00,643.19,645.87,643.16,645.12,9241.0,640.1655,642.8329,640.1356,642.0864,9241.0
2024-12-12 13:30:00,645.25,646.14,644.04,644.57,7550.0,642.2158,643.1016,641.0115,641.539,7550.0
2024-12-12 14:00:00,644.86,646.3,644.21,645.28,9782.0,641.8276,643.2608,641.1807,642.2456,9782.0
2024-12-12 14:30:00,644.78,646.48,644.76,645.69,5812.0,641.748,643.44,641.7281,642.6537,5812.0
2024-12-12 15:00:00,645.47,647.3,644.95,646.84,15091.0,642.4347,644.2561,641.9172,643.7983,15091.0
2024-12-12 15:30:00,646.78,648.67,644.66,646.75,71945.0,643.7386,645.6197,641.6285,643.7087,71945.0
2024-12-13 09:30:00,648.0,663.87,647.58,659.06,64550.0,644.9528,660.7482,644.5348,655.9608,64550.0
2024-12-13 10:00:00,659.14,659.14,652.68,653.33,29175.0,656.0405,656.0405,649.6108,650.2578,29175.0
2024-12-13 10:30:00,653.12,654.3,650.0,650.0,28018.0,650.0488,651.2232,646.9434,646.9434,28018.0
2024-12-13 11:00:00,650.0,655.5,649.08,654.38,15317.0,646.9434,652.4176,646.0278,651.3028,15317.0
2024-12-13 11:30:00,654.38,656.9,652.23,652.67,65222.0,651.3028,653.811,649.1629,649.6009,65222.0
2024-12-13 12:00:00,653.37,655.37,652.31,652.51,8526.0,650.2976,652.2882,649.2426,649.4416,8526.0
2024-12-13 12:30:00,652.55,653.67,651.5,653.01,7942.0,649.4814,650.5962,648.4364,649.9393,7942.0
2024-12-13 13:00:00,652.34,654.22,651.85,653.92,9010.0,649.2724,651.1436,648.7847,650.845,9010.0
2024-12-13 13:30:00,654.06,656.95,652.55,656.07,13553.0,650.9843,653.8607,649.4814,652.9849,13553.0
2024-12-13 14:00:00,656.07,656.55,654.7,655.38,25637.0,652.9849,653.4626,651.6213,652.2981,25637.0
2024-12-13 14:30:00,655.31,656.86,653.65,655.8,14087.0,652.2285,653.7712,650.5763,652.7162,14087.0
2024-12-13 15:00:00,656.45,657.09,654.58,655.87,21810.0,653.3631,654.0001,651.5019,652.7858,21810.0
2024-12-13 15:30:00,655.87,656.54,651.86,653.78,56909.0,652.7858,653.4527,648.7947,650.7057,56909.0
2024-12-16 09:30:00,649.68,656.75,645.41,655.85,54379.0,646.6249,653.6617,642.375,652.7659,54379.0
2024-12-16 10:00:00,655.92,659.59,654.65,656.14,21897.0,652.8356,656.4883,651.5716,653.0546,21897.0
2024-12-16 10:30:00,656.98,658.12,654.55,654.55,9107.0,653.8906,655.0252,651.472,651.472,9107.0
2024-12-16 11:00:00,653.99,659.2,653.1,657.41,12488.0,650.9147,656.1002,650.0289,654.3186,12488.0
2024-12-16 11:30:00,657.41,661.87,657.4,661.01,19492.0,654.3186,658.7576,654.3086,657.9017,19492.0
2024-12-16 12:00:00,660.94,663.81,660.94,662.42,13580.0,657.832,660.6885,657.832,659.305,13580.0
2024-12-16 12:30:00,662.5,663.34,661.53,662.95,13835.0,659.3847,660.2207,658.4192,659.8325,13835.0
2024-12-16 13:00:00,663.81,664.53,662.89,663.45,11505.0,660.6885,661.4051,659.7728,660.3302,11505.0
2024-12-16 13:30:00,662.81,662.81,660.78,661.06,8667.0,659.6932,659.6932,657.6727,657.9514,8667.0
2024-12-16 14:00:00,661.01,661.91,658.96,658.96,9916.0,657.9017,658.7974,655.8613,655.8613,9916.0
2024-12-16 14:30:00,659.57,661.14,658.94,661.07,8712.0,656.4684,658.031,655.8414,657.9614,8712.0
2024-12-16 15:00:00,661.09,661.31,658.5,658.75,27460.0,657.9813,658.2002,655.4035,655.6523,27460.0
2024-12-16 15:30:00,658.75,661.13,655.75,655.98,40018.0,655.6523,658.0211,652.6664,652.8953,40018.0
2024-12-17 09:30:00,659.97,668.9,654.66,656.88,65474.0,656.8665,665.7546,651.5815,653.7911,65474.0
2024-12-17 10:00:00,657.52,664.63,656.26,658.16,46404.0,654.4281,661.5046,653.174,655.0651,46404.0
2024-12-17 10:30:00,658.63,661.35,653.77,655.0,44866.0,655.5328,658.2401,650.6957,651.9199,44866.0
2024-12-17 11:00:00,655.92,659.27,654.06,658.62,18457.0,652.8356,656.1698,650.9843,655.5229,18457.0
2024-12-17 11:30:00,658.54,660.29,656.51,659.59,15018.0,655.4433,657.185,653.4228,656.4883,15018.0
2024-12-17 12:00:00,660.57,660.64,657.39,659.78,12943.0,657.4637,657.5334,654.2987,656.6774,12943.0
2024-12-17 12:30:00,659.75,660.91,658.67,659.38,20818.0,656.6476,657.8021,655.5727,656.2793,20818.0
2024-12-17 13:00:00,659.08,659.09,656.69,656.72,16509.0,655.9807,655.9907,653.602,653.6318,16509.0
2024-12-17 13:30:00,656.57,658.2,654.09,655.01,16518.0,653.4825,655.1049,651.0142,651.9299,16518.0
2024-12-17 14:00:00,654.52,655.22,652.08,654.27,12401.0,651.4422,652.1389,649.0137,651.1934,12401.0
2024-12-17 14:30:00,654.07,654.87,652.95,654.39,11972.0,650.9943,651.7905,649.8796,651.3128,11972.0
2024-12-17 15:00:00,654.37,654.76,653.12,653.66,13657.0,651.2929,651.681,650.0488,650.5862,13657.0
2024-12-17 15:30:00,653.63,656.34,652.61,654.88,36460.0,650.5564,653.2536,649.5412,651.8005,36460.0
2024-12-18 09:30:00,658.65,667.66,656.28,661.09,37819.0,655.5528,664.5204,653.1939,657.9813,37819.0
2024-12-18 10:00:00,661.14,662.57,658.86,659.94,19056.0,658.031,659.4543,655.7618,656.8367,19056.0
2024-12-18 10:30:00,659.46,663.39,659.09,661.48,14008.0,656.3589,660.2705,655.9907,658.3694,14008.0
2024-12-18 11:00:00,661.55,669.1,661.2,669.05,25586.0,658.4391,665.9536,658.0908,665.9039,25586.0
2024-12-18 11:30:00,669.05,669.05,663.53,665.27,20810.0,665.9039,665.9039,660.4098,662.1416,20810.0
2024-12-18 12:00:00,665.36,668.1,664.83,667.25,21592.0,662.2312,664.9583,661.7037,664.1123,21592.0
2024-12-18 12:30:00,666.6,667.92,664.61,666.61,16357.0,663.4654,664.7792,661.4847,663.4753,16357.0
2024-12-18 13:00:00,666.61,668.84,665.97,665.97,11242.0,663.4753,665.6948,662.8383,662.8383,11242.0
2024-12-18 13:30:00,666.32,666.36,662.85,664.46,15675.0,663.1867,663.2265,659.733,661.3354,15675.0
2024-12-18 14:00:00,663.73,664.19,654.54,654.54,17762.0,660.6089,661.0667,651.4621,651.4621,17762.0
2024-12-18 14:30:00,653.68,655.79,645.07,645.43,27853.0,650.6061,652.7062,642.0366,642.3949,27853.0
2024-12-18 15:00:00,645.32,645.32,634.52,634.52,33169.0,642.2854,642.2854,631.5362,631.5362,33169.0
2024-12-18 15:30:00,635.49,636.88,625.61,630.54,148093.0,632.5017,633.8851,622.6681,627.5749,148093.0
2024-12-19 09:30:00,624.16,634.69,624.04,629.64,46289.0,621.2249,631.7054,621.1055,626.6792,46289.0
2024-12-19 10:00:00,630.45,634.1,627.72,628.43,46680.0,627.4854,631.1182,624.7682,625.4749,46680.0
2024-12-19 10:30:00,628.58,634.87,627.62,632.6,25805.0,625.6242,631.8846,624.6687,629.6253,25805.0
2024-12-19 11:00:00,632.38,633.19,626.52,631.52,39196.0,629.4063,630.2125,623.5738,628.5503,39196.0
2024-12-19 11:30:00,631.5,635.28,631.5,633.11,10587.0,628.5304,632.2927,628.5304,630.1329,10587.0
2024-12-19 12:00:00,633.11,633.11,629.98,629.98,16270.0,630.1329,630.1329,627.0176,627.0176,16270.0
2024-12-19 12:30:00,630.81,630.84,627.66,630.36,17739.0,627.8437,627.8735,624.7085,627.3958,17739.0
2024-12-19 13:00:00,630.26,631.2,627.92,629.29,22179.0,627.2963,628.2318,624.9673,626.3308,22179.0
2024-12-19 13:30:00,629.31,631.62,628.21,631.54,19746.0,626.3507,628.6499,625.2559,628.5702,19746.0
2024-12-19 14:00:00,631.07,631.16,627.51,628.65,10216.0,628.1024,628.192,624.5592,625.6938,10216.0
2024-12-19 14:30:00,628.74,628.74,625.99,625.99,8734.0,625.7834,625.7834,623.0463,623.0463,8734.0
2024-12-19 15:00:00,625.57,627.25,623.35,625.93,16270.0,622.6283,624.3004,620.4188,622.9866,16270.0
2024-12-19 15:30:00,625.93,627.27,620.58,622.35,78254.0,622.9866,624.3203,617.6618,619.4235,78254.0
2024-12-20 09:30:00,617.61,624.35,613.4,620.24,172855.0,614.7057,621.414,610.5155,617.3234,172855.0
2024-12-20 10:00:00,620.24,626.72,618.69,626.56,23704.0,617.3234,623.7729,615.7807,623.6137,23704.0
2024-12-20 10:30:00,627.73,631.12,627.03,628.82,13149.0,624.7782,628.1522,624.0814,625.863,13149.0
2024-12-20 11:00:00,628.82,635.98,628.41,634.08,29888.0,625.863,632.9894,625.455,631.0983,29888.0
2024-12-20 11:30:00,634.41,638.67,633.74,638.12,20081.0,631.4267,635.6667,630.7599,635.1193,20081.0
2024-12-20 12:00:00,638.04,641.06,636.97,640.42,19287.0,635.0397,638.0455,633.9747,637.4085,19287.0
2024-12-20 12:30:00,640.71,641.03,638.42,639.49,18586.0,637.6971,638.0156,635.4179,636.4829,18586.0
2024-12-20 13:00:00,639.61,639.86,634.83,635.12,17704.0,636.6023,636.8511,631.8448,632.1334,17704.0
2024-12-20 13:30:00,634.7,637.1,633.43,634.95,13215.0,631.7154,634.1041,630.4514,631.9642,13215.0
2024-12-20 14:00:00,634.95,638.08,634.45,637.47,20566.0,631.9642,635.0795,631.4666,634.4724,20566.0
2024-12-20 14:30:00,637.46,639.9,636.99,637.1,23946.0,634.4624,636.8909,633.9946,634.1041,23946.0
2024-12-20 15:00:00,637.56,637.85,635.6,636.34,22585.0,634.5619,634.8506,632.6111,633.3477,22585.0
2024-12-20 15:30:00,636.66,636.67,628.17,629.54,148704.0,633.6662,633.6761,625.2161,626.5796,148704.0
2024-12-23 09:30:00,631.58,643.9,631.58,637.97,43262.0,628.61,640.8721,628.61,634.97,43262.0
2024-12-23 10:00:00,637.92,639.34,632.5,632.93,22420.0,634.9202,636.3336,629.5257,629.9537,22420.0
2024-12-23 10:30:00,633.91,637.76,632.48,632.51,16259.0,630.9291,634.761,629.5058,629.5357,16259.0
2024-12-23 11:00:00,632.97,637.52,632.97,637.1,15666.0,629.9935,634.5221,629.9935,634.1041,15666.0
2024-12-23 11:30:00,636.66,640.64,635.81,640.64,12569.0,633.6662,637.6274,632.8202,637.6274,12569.0
2024-12-23 12:00:00,641.14,642.42,640.51,641.7,17245.0,638.1251,639.3991,637.4981,638.6825,17245.0
2024-12-23 12:30:00,641.13,647.23,640.93,645.82,15301.0,638.1151,644.1865,637.9161,642.7831,15301.0
2024-12-23 13:00:00,645.77,647.32,645.47,646.73,6137.0,642.7333,644.276,642.4347,643.6888,6137.0
2024-12-23 13:30:00,646.22,648.18,645.64,647.68,10279.0,643.1812,645.132,642.6039,644.6343,10279.0
2024-12-23 14:00:00,647.17,649.51,646.62,647.64,8609.0,644.1267,646.4557,643.5793,644.5945,8609.0
2024-12-23 14:30:00,647.39,647.73,644.27,644.99,13450.0,644.3457,644.6841,641.2404,641.957,13450.0
2024-12-23 15:00:00,644.79,646.07,643.5,645.34,14885.0,641.7579,643.0319,640.474,642.3053,14885.0
2024-12-23 15:30:00,646.06,648.4,645.28,648.03,63037.0,643.022,645.351,642.2456,644.9827,63037.0
2024-12-24 09:30:00,645.05,651.26,641.26,648.33,35495.0,642.0167,648.1975,638.2445,645.2813,35495.0
2024-12-24 10:00:00,648.67,651.05,648.04,649.31,14348.0,645.6197,647.9885,644.9926,646.2567,14348.0
2024-12-24 10:30:00,649.31,650.09,647.32,648.33,16202.0,646.2567,647.033,644.276,645.2813,16202.0
2024-12-24 11:00:00,648.47,651.0,647.57,650.92,8370.0,645.4206,647.9387,644.5249,647.8591,8370.0
2024-12-24 11:30:00,650.67,652.0,649.9,649.91,7519.0,647.6103,648.934,646.8439,646.8539,7519.0
2024-12-24 12:00:00,649.32,649.59,647.94,649.24,5494.0,646.2666,646.5354,644.8931,646.187,5494.0
2024-12-24 12:30:00,648.85,650.54,645.18,650.54,34941.0,645.7988,647.4809,642.1461,647.4809,34941.0
2024-12-26 09:30:00,644.22,651.59,642.05,647.24,22030.0,641.1906,648.526,639.0308,644.1964,22030.0
2024-12-26 10:00:00,647.89,649.61,646.55,648.04,7678.0,644.8434,646.5553,643.5097,644.9926,7678.0
2024-12-26 10:30:00,649.31,651.4,649.31,651.39,7306.0,646.2567,648.3368,646.2567,648.3269,7306.0
2024-12-26 11:00:00,650.94,652.97,650.0,650.33,8725.0,647.879,649.8995,646.9434,647.2719,8725.0
2024-12-26 11:30:00,651.17,653.4,651.14,652.49,10917.0,648.1079,650.3274,648.0781,649.4217,10917.0
2024-12-26 12:00:00,652.39,653.89,651.7,652.0,5545.0,649.3222,650.8151,648.6354,648.934,5545.0
2024-12-26 12:30:00,651.45,652.32,649.06,649.06,7219.0,648.3866,649.2525,646.0079,646.0079,7219.0
2024-12-26 13:00:00,650.29,651.08,649.56,650.73,3267.0,647.2321,648.0184,646.5055,647.67,3267.0
2024-12-26 13:30:00,651.1,651.16,649.25,650.03,3230.0,648.0383,648.098,646.197,646.9733,3230.0
2024-12-26 14:00:00,650.01,651.0,649.84,650.37,3243.0,646.9534,647.9387,646.7842,647.3117,3243.0
2024-12-26 14:30:00,650.44,651.86,650.36,651.46,3986.0,647.3814,648.7947,647.3017,648.3966,3986.0
2024-12-26 15:00:00,651.32,651.99,650.52,650.99,8156.0,648.2572,648.9241,647.461,647.9288,8156.0
2024-12-26 15:30:00,650.99,652.3,648.45,648.49,32795.0,647.9288,649.2326,645.4007,645.4405,32795.0
2024-12-27 09:30:00,647.17,647.72,642.58,643.85,16129.0,644.1267,644.6742,639.5583,640.8224,16129.0
2024-12-27 10:00:00,641.39,641.4,638.3,640.78,18417.0,638.3739,638.3839,635.2984,637.7668,18417.0
2024-12-27 10:30:00,639.34,642.02,638.01,640.88,8355.0,636.3336,639.001,635.0098,637.8663,8355.0
2024-12-27 11:00:00,641.59,642.44,638.78,641.78,12823.0,638.573,639.419,635.7762,638.7621,12823.0
2024-12-27 11:30:00,641.82,643.74,638.95,639.12,3788.0,638.8019,640.7129,635.9454,636.1146,3788.0
2024-12-27 12:00:00,640.42,640.74,638.67,639.44,6006.0,637.4085,637.727,635.6667,636.4331,6006.0
2024-12-27 12:30:00,639.53,641.32,639.27,641.03,4241.0,636.5227,638.3042,636.2639,638.0156,4241.0
2024-12-27 13:00:00,640.81,641.94,640.55,641.19,5585.0,637.7966,638.9213,637.5379,638.1749,5585.0
2024-12-27 13:30:00,641.59,645.92,641.58,645.11,7392.0,638.573,642.8826,638.563,642.0764,7392.0
2024-12-27 14:00:00,644.82,645.97,644.3,645.35,5747.0,641.7878,642.9324,641.2702,642.3153,5747.0
2024-12-27 14:30:00,644.6,647.71,644.56,647.28,5447.0,641.5688,644.6642,641.529,644.2362,5447.0
2024-12-27 15:00:00,647.5,647.5,643.86,644.26,7085.0,644.4552,644.4552,640.8323,641.2304,7085.0
2024-12-27 15:30:00,644.26,645.96,641.66,644.75,33354.0,641.2304,642.9224,638.6426,641.7181,33354.0
2024-12-30 09:30:00,633.83,633.91,627.31,627.41,39745.0,630.8495,630.9291,624.3601,624.4597,39745.0
2024-12-30 10:00:00,627.0,629.51,626.6,629.0,18073.0,624.0516,626.5498,623.6535,626.0422,18073.0
2024-12-30 10:30:00,629.52,633.79,628.55,632.8,7172.0,626.5597,630.8097,625.5943,629.8243,7172.0
2024-12-30 11:00:00,631.1,633.06,630.49,630.5,6031.0,628.1323,630.0831,627.5252,627.5351,6031.0
2024-12-30 11:30:00,630.5,631.7,629.78,631.2,15823.0,627.5351,628.7295,626.8185,628.2318,15823.0
2024-12-30 12:00:00,630.87,635.3,630.87,634.93,16836.0,627.9034,632.3126,627.9034,631.9443,16836.0
2024-12-30 12:30:00,634.71,636.9,633.9,636.13,8087.0,631.7253,633.905,630.9191,633.1387,8087.0
2024-12-30 13:00:00,635.32,637.24,634.33,636.03,5548.0,632.3325,634.2434,631.3471,633.0391,5548.0
2024-12-30 13:30:00,635.46,636.63,634.76,635.76,4942.0,632.4718,633.6363,631.7751,632.7704,4942.0
2024-12-30 14:00:00,635.92,637.0,634.68,635.14,13798.0,632.9296,634.0046,631.6955,632.1533,13798.0
2024-12-30 14:30:00,635.32,636.53,635.16,636.3,5479.0,632.3325,633.5368,632.1732,633.3079,5479.0
2024-12-30 15:00:00,635.75,636.54,633.85,633.99,9633.0,632.7604,633.5467,630.8694,631.0087,9633.0
2024-12-30 15:30:00,634.09,636.18,632.53,633.39,51021.0,631.1082,633.1884,629.5556,630.4115,51021.0
2024-12-31 09:30:00,633.5,638.0,632.85,634.07,14544.0,630.521,634.9999,629.8741,631.0883,14544.0
2024-12-31 10:00:00,633.21,636.44,631.45,635.13,7958.0,630.2324,633.4472,628.4807,632.1434,7958.0
2024-12-31 10:30:00,634.89,635.3,633.26,633.76,3673.0,631.9045,632.3126,630.2821,630.7798,3673.0
2024-12-31 11:00:00,634.02,634.02,631.45,631.55,7269.0,631.0386,631.0386,628.4807,628.5802,7269.0
2024-12-31 11:30:00,631.0,632.72,630.71,631.4,5308.0,628.0328,629.7447,627.7441,628.4309,5308.0
2024-12-31 12:00:00,631.22,631.63,628.21,628.31,5744.0,628.2517,628.6598,625.2559,625.3554,5744.0
2024-12-31 12:30:00,628.93,632.66,628.12,632.66,6645.0,625.9725,629.685,625.1663,629.685,6645.0
2024-12-31 13:00:00,631.69,632.71,628.5,629.0,5205.0,628.7195,629.7347,625.5445,626.0422,5205.0
2024-12-31 13:30:00,628.7,629.75,628.03,628.51,5457.0,625.7436,626.7887,625.0767,625.5545,5457.0
2024-12-31 14:00:00,628.33,630.9,627.63,627.72,8602.0,625.3753,627.9332,624.6786,624.7682,8602.0
2024-12-31 14:30:00,627.31,630.9,627.17,630.79,8237.0,624.3601,627.9332,624.2208,627.8238,8237.0
2024-12-31 15:00:00,630.5,633.95,629.79,633.95,11066.0,627.5351,630.9689,626.8285,630.9689,11066.0
2024-12-31 15:30:00,633.99,633.99,629.01,630.01,57149.0,631.0087,631.0087,626.0521,627.0474,57149.0
2025-01-02 09:30:00,634.69,649.43,634.16,645.98,32911.0,631.7054,646.3761,631.1779,642.9423,32911.0
2025-01-02 10:00:00,645.96,646.25,635.44,636.76,14955.0,642.9224,643.2111,632.4519,633.7657,14955.0
2025-01-02 10:30:00,637.91,645.62,635.65,642.57,37056.0,634.9103,642.584,632.6609,639.5484,37056.0
2025-01-02 11:00:00,642.64,645.83,640.53,645.51,18261.0,639.618,642.793,637.518,642.4745,18261.0
2025-01-02 11:30:00,645.24,648.97,643.9,646.63,16634.0,642.2058,645.9183,640.8721,643.5893,16634.0
2025-01-02 12:00:00,646.21,647.05,641.68,641.69,20387.0,643.1713,644.0073,638.6626,638.6725,20387.0
2025-01-02 12:30:00,641.69,641.69,636.25,640.04,33143.0,638.6725,638.6725,633.2581,637.0303,33143.0
2025-01-02 13:00:00,639.98,640.14,635.03,636.97,12182.0,636.9705,637.1298,632.0438,633.9747,12182.0
2025-01-02 13:30:00,635.75,635.77,631.89,633.31,15890.0,632.7604,632.7803,628.9186,630.3319,15890.0
2025-01-02 14:00:00,633.25,635.83,632.99,635.5,23552.0,630.2722,632.8401,630.0134,632.5116,23552.0
2025-01-02 14:30:00,635.19,635.95,632.12,632.13,12399.0,632.2031,632.9595,629.1475,629.1575,12399.0
2025-01-02 15:00:00,633.31,638.45,633.3,638.45,16869.0,630.3319,635.4477,630.322,635.4477,16869.0
2025-01-02 15:30:00,638.1,640.11,635.95,636.57,61522.0,635.0994,637.0999,632.9595,633.5766,61522.0
2025-01-03 09:30:00,643.9,649.99,640.31,649.99,29067.0,640.8721,646.9335,637.299,646.9335,29067.0
2025-01-03 10:00:00,648.96,650.28,644.42,646.31,16878.0,645.9083,647.2221,641.3897,643.2708,16878.0
2025-01-03 10:30:00,646.31,648.74,645.35,647.98,24477.0,643.2708,645.6894,642.3153,644.9329,24477.0
2025-01-03 11:00:00,648.68,650.6,648.31,650.6,13757.0,645.6296,647.5406,645.2614,647.5406,13757.0
2025-01-03 11:30:00,651.0,652.92,649.98,652.0,18357.0,647.9387,649.8497,646.9235,648.934,18357.0
2025-01-03 12:00:00,652.64,652.84,650.6,650.79,8560.0,649.571,649.7701,647.5406,647.7297,8560.0
2025-01-03 12:30:00,650.79,651.0,649.68,650.71,10522.0,647.7297,647.9387,646.6249,647.6501,10522.0
2025-01-03 13:00:00,650.43,655.42,650.05,655.23,23541.0,647.3714,652.3379,646.9932,652.1488,23541.0
2025-01-03 13:30:00,655.17,656.27,654.85,655.94,10269.0,652.0891,653.1839,651.7706,652.8555,10269.0
2025-01-03 14:00:00,655.59,656.2,654.42,655.06,8748.0,652.5071,653.1143,651.3426,651.9796,8748.0
2025-01-03 14:30:00,654.69,657.66,654.68,656.95,14150.0,651.6114,654.5674,651.6014,653.8607,14150.0
2025-01-03 15:00:00,656.67,657.67,655.68,657.67,15888.0,653.5821,654.5774,652.5967,654.5774,15888.0
2025-01-03 15:30:00,657.58,658.71,655.88,657.18,90895.0,654.4878,655.6125,652.7958,654.0897,90895.0
2025-01-06 09:30:00,672.78,694.51,672.78,693.2,135487.0,669.6163,691.2441,669.6163,689.9403,135487.0
2025-01-06 10:00:00,693.51,696.85,688.91,696.85,55753.0,690.2488,693.5731,685.6705,693.5731,55753.0
2025-01-06 10:30:00,696.87,696.87,688.01,689.17,39059.0,693.593,693.593,684.7747,685.9292,39059.0
2025-01-06 11:00:00,689.39,691.41,688.76,689.98,26723.0,686.1482,688.1587,685.5212,686.7354,26723.0
2025-01-06 11:30:00,689.88,691.43,687.9,689.76,20574.0,686.6359,688.1786,684.6652,686.5165,20574.0
2025-01-06 12:00:00,689.31,691.76,688.72,691.14,36584.0,686.0686,688.5071,685.4814,687.89,36584.0
2025-01-06 12:30:00,691.09,691.66,687.78,691.26,32103.0,687.8402,688.4075,684.5458,688.0094,32103.0
2025-01-06 13:00:00,691.22,692.01,688.88,691.19,14422.0,687.9696,688.7559,685.6406,687.9397,14422.0
2025-01-06 13:30:00,690.86,691.33,687.91,687.91,20611.0,687.6113,688.0791,684.6752,684.6752,20611.0
2025-01-06 14:00:00,687.88,689.15,685.95,687.14,20405.0,684.6453,685.9093,682.7244,683.9088,20405.0
2025-01-06 14:30:00,687.15,689.58,686.0,686.75,28885.0,683.9187,686.3373,682.7741,683.5206,28885.0
2025-01-06 15:00:00,686.36,690.3,685.53,689.41,32893.0,683.1325,687.0539,682.3064,686.1681,32893.0
2025-01-06 15:30:00,689.63,692.83,688.39,690.33,135677.0,686.3871,689.572,685.1529,687.0838,135677.0
2025-01-07 09:30:00,694.99,705.87,693.69,700.99,61476.0,691.7219,702.5507,690.428,697.6937,61476.0
2025-01-07 10:00:00,699.8,701.5,691.12,699.24,61228.0,696.5093,698.2013,687.8701,695.9519,61228.0
2025-01-07 10:30:00,699.18,700.71,689.5,700.71,26856.0,695.8922,697.415,686.2577,697.415,26856.0
2025-01-07 11:00:00,701.57,703.37,699.14,703.08,25517.0,698.2709,700.0625,695.8524,699.7738,25517.0
2025-01-07 11:30:00,701.64,701.64,694.41,694.79,9641.0,698.3406,698.3406,691.1446,691.5228,9641.0
2025-01-07 12:00:00,695.49,696.94,693.98,694.89,19361.0,692.2195,693.6627,690.7166,691.6223,19361.0
2025-01-07 12:30:00,694.41,695.38,691.66,693.82,14432.0,691.1446,692.11,688.4075,690.5574,14432.0
2025-01-07 13:00:00,694.47,698.34,694.46,697.52,9884.0,691.2043,695.0561,691.1944,694.24,9884.0
2025-01-07 13:30:00,697.24,697.24,692.56,692.7,8639.0,693.9613,693.9613,689.3033,689.4426,8639.0
2025-01-07 14:00:00,693.06,696.46,692.36,695.86,12179.0,689.8009,693.185,689.1042,692.5878,12179.0
2025-01-07 14:30:00,695.68,695.68,693.64,693.71,9001.0,692.4086,692.4086,690.3782,690.4479,9001.0
2025-01-07 15:00:00,693.72,693.72,687.24,687.72,43478.0,690.4578,690.4578,684.0083,684.4861,43478.0
2025-01-07 15:30:00,687.82,691.48,683.26,689.3,126030.0,684.5856,688.2284,680.047,686.0586,126030.0
2025-01-08 09:30:00,690.0,690.23,680.15,685.89,20892.0,686.7553,686.9843,676.9517,682.6647,20892.0
2025-01-08 10:00:00,686.41,689.35,678.96,685.59,14011.0,683.1822,686.1084,675.7672,682.3661,14011.0
2025-01-08 10:30:00,684.59,690.48,683.56,690.21,10300.0,681.3708,687.2331,680.3456,686.9643,10300.0
2025-01-08 11:00:00,689.0,689.39,684.8,689.0,14324.0,685.76,686.1482,681.5798,685.76,14324.0
2025-01-08 11:30:00,689.54,692.0,687.84,689.92,13887.0,686.2975,688.7459,684.6055,686.6757,13887.0
2025-01-08 12:00:00,690.61,690.61,681.13,681.33,14670.0,687.3625,687.3625,677.927,678.1261,14670.0
2025-01-08 12:30:00,680.65,685.33,680.02,685.33,24897.0,677.4493,682.1073,676.8223,682.1073,24897.0
2025-01-08 13:00:00,685.07,688.4,684.73,688.26,28436.0,681.8485,685.1629,681.5101,685.0235,28436.0
2025-01-08 13:30:00,687.47,688.27,683.02,683.8,9786.0,684.2372,685.0335,679.8082,680.5845,9786.0
2025-01-08 14:00:00,683.32,687.87,681.33,687.87,15394.0,680.1067,684.6354,678.1261,684.6354,15394.0
2025-01-08 14:30:00,687.16,687.42,684.44,685.36,22564.0,683.9287,684.1875,681.2215,682.1372,22564.0
2025-01-08 15:00:00,685.84,686.91,684.51,686.63,21862.0,682.6149,683.6799,681.2912,683.4012,21862.0
2025-01-08 15:30:00,686.02,686.85,684.39,686.42,100617.0,682.7941,683.6201,681.1717,683.1922,100617.0
2025-01-10 09:30:00,683.9,684.05,672.07,675.23,70912.0,680.684,680.8333,668.9096,672.0548,70912.0
2025-01-10 10:00:00,676.77,683.32,671.64,682.34,67086.0,673.5875,680.1067,668.4817,679.1314,67086.0
2025-01-10 10:30:00,682.83,694.57,682.83,686.16,54842.0,679.6191,691.3038,679.6191,682.9334,54842.0
2025-01-10 11:00:00,685.55,685.55,681.17,681.61,29413.0,682.3263,682.3263,677.9669,678.4048,29413.0
2025-01-10 11:30:00,681.82,683.75,677.68,677.69,33294.0,678.6138,680.5347,674.4933,674.5032,33294.0
2025-01-10 12:00:00,678.05,680.55,675.92,680.27,33423.0,674.8615,677.3498,672.7415,677.0711,33423.0
2025-01-10 12:30:00,679.73,680.79,677.4,679.44,41240.0,676.5336,677.5886,674.2146,676.245,41240.0
2025-01-10 13:00:00,679.44,683.9,677.0,683.05,39903.0,676.245,680.684,673.8165,679.838,39903.0
2025-01-10 13:30:00,682.16,688.35,682.15,687.88,16043.0,678.9522,685.1131,678.9422,684.6453,16043.0
2025-01-10 14:00:00,687.5,687.5,682.51,685.24,19160.0,684.2671,684.2671,679.3006,682.0177,19160.0
2025-01-10 14:30:00,684.97,687.24,684.44,686.54,23909.0,681.749,684.0083,681.2215,683.3116,23909.0
2025-01-10 15:00:00,685.82,687.17,682.5,682.63,13971.0,682.595,683.9386,679.2906,679.42,13971.0
2025-01-10 15:30:00,682.63,684.44,681.04,682.55,53020.0,679.42,681.2215,677.8375,679.3404,53020.0
2025-01-13 09:30:00,676.6,678.56,665.49,678.01,40366.0,673.4183,675.3691,662.3606,674.8217,40366.0
2025-01-13 10:00:00,677.58,680.44,672.09,672.73,21892.0,674.3937,677.2403,668.9296,669.5665,21892.0
2025-01-13 10:30:00,672.47,682.52,672.16,678.53,36519.0,669.3078,679.3105,668.9992,675.3393,36519.0
2025-01-13 11:00:00,678.99,680.1,675.09,679.35,18749.0,675.7971,676.9019,671.9154,676.1554,18749.0
2025-01-13 11:30:00,678.94,682.92,678.94,680.1,21205.0,675.7473,679.7086,675.7473,676.9019,21205.0
2025-01-13 12:00:00,680.09,685.23,679.16,684.11,24088.0,676.8919,682.0078,675.9663,680.893,24088.0
2025-01-13 12:30:00,683.95,687.34,683.7,685.31,23083.0,680.7338,684.1078,680.485,682.0874,23083.0
2025-01-13 13:00:00,685.31,686.47,684.3,686.01,19039.0,682.0874,683.2419,681.0821,682.7841,19039.0
2025-01-13 13:30:00,686.12,688.09,685.45,686.85,25508.0,682.8936,684.8543,682.2267,683.6201,25508.0
2025-01-13 14:00:00,686.96,688.23,685.7,688.0,28339.0,683.7296,684.9937,682.4756,684.7647,28339.0
2025-01-13 14:30:00,688.17,689.78,687.64,689.34,27941.0,684.9339,686.5364,684.4064,686.0984,27941.0
2025-01-13 15:00:00,689.08,691.29,688.76,689.17,30676.0,685.8397,688.0393,685.5212,685.9292,30676.0
2025-01-13 15:30:00,688.88,691.97,688.29,691.0,98251.0,685.6406,688.7161,685.0534,687.7506,98251.0
2025-01-14 09:30:00,692.99,698.15,690.73,691.37,45018.0,689.7313,694.867,687.4819,688.1189,45018.0
2025-01-14 10:00:00,691.5,700.45,691.06,696.33,35830.0,688.2483,697.1562,687.8103,693.0556,35830.0
2025-01-14 10:30:00,696.39,699.41,695.23,695.95,23869.0,693.1153,696.1211,691.9607,692.6774,23869.0
2025-01-14 11:00:00,695.67,695.67,691.28,692.56,19286.0,692.3987,692.3987,688.0293,689.3033,19286.0
2025-01-14 11:30:00,693.33,693.97,689.42,689.49,18610.0,690.0697,690.7067,686.1781,686.2477,18610.0
2025-01-14 12:00:00,689.86,691.17,686.56,688.71,29153.0,686.616,687.9198,683.3315,685.4714,29153.0
2025-01-14 12:30:00,688.53,690.86,686.65,690.08,11001.0,685.2922,687.6113,683.4211,686.835,11001.0
2025-01-14 13:00:00,690.73,694.09,690.14,694.09,6640.0,687.4819,690.8261,686.8947,690.8261,6640.0
2025-01-14 13:30:00,693.66,697.11,692.07,696.98,9157.0,690.3981,693.8319,688.8156,693.7025,9157.0
2025-01-14 14:00:00,697.32,701.09,696.97,700.92,17580.0,694.0409,697.7932,693.6926,697.624,17580.0
2025-01-14 14:30:00,700.56,701.38,695.2,695.42,15225.0,697.2657,698.0818,691.9309,692.1498,15225.0
2025-01-14 15:00:00,695.59,695.63,691.04,695.52,22282.0,692.319,692.3589,687.7904,692.2494,22282.0
2025-01-14 15:30:00,695.69,701.39,693.67,701.34,57086.0,692.4186,698.0918,690.4081,698.042,57086.0
2025-01-15 09:30:00,715.0,726.59,713.54,722.85,84716.0,711.6378,723.1733,710.1846,719.4509,84716.0
2025-01-15 10:00:00,722.94,726.43,722.39,725.21,39042.0,719.5404,723.014,718.993,721.7998,39042.0
2025-01-15 10:30:00,725.46,727.37,720.33,720.79,62018.0,722.0486,723.9496,716.9427,717.4005,62018.0
2025-01-15 11:00:00,720.87,722.0,718.21,719.67,29246.0,717.4802,718.6049,714.8327,716.2858,29246.0
2025-01-15 11:30:00,719.67,719.67,715.64,717.32,17981.0,716.2858,716.2858,712.2748,713.9469,17981.0
2025-01-15 12:00:00,717.25,720.72,717.24,720.72,15402.0,713.8772,717.3309,713.8672,717.3309,15402.0
2025-01-15 12:30:00,721.06,722.88,720.96,720.98,26138.0,717.6693,719.4807,717.5697,717.5897,26138.0
2025-01-15 13:00:00,721.81,722.48,720.96,721.7,18405.0,718.4158,719.0826,717.5697,718.3063,18405.0
2025-01-15 13:30:00,721.59,722.01,717.7,717.7,12116.0,718.1968,718.6148,714.3251,714.3251,12116.0
2025-01-15 14:00:00,718.32,719.24,717.0,718.68,20451.0,714.9422,715.8578,713.6284,715.3005,20451.0
2025-01-15 14:30:00,718.68,721.44,717.97,720.9,27623.0,715.3005,718.0475,714.5938,717.51,27623.0
2025-01-15 15:00:00,721.1,723.52,720.65,722.19,36957.0,717.7091,720.1177,717.2612,718.794,36957.0
2025-01-15 15:30:00,722.18,722.43,716.1,716.51,101221.0,718.784,719.0328,712.7326,713.1407,101221.0
2025-01-16 09:30:00,734.89,746.0,733.58,745.19,134226.0,731.4342,742.492,730.1304,741.6858,134226.0
2025-01-16 10:00:00,745.87,755.54,743.69,754.59,56069.0,742.3626,751.9871,740.1929,751.0416,56069.0
2025-01-16 10:30:00,753.96,769.71,753.36,769.15,98431.0,750.4146,766.0905,749.8174,765.5331,98431.0
2025-01-16 11:00:00,768.47,779.07,767.0,769.03,165203.0,764.8563,775.4065,763.3932,765.4137,165203.0
2025-01-16 11:30:00,769.0,773.1,764.67,772.08,79425.0,765.3838,769.4646,761.0742,768.4494,79425.0
2025-01-16 12:00:00,771.98,774.12,769.98,774.12,41869.0,768.3498,770.4798,766.3592,770.4798,41869.0
2025-01-16 12:30:00,774.74,774.74,768.75,771.5,32631.0,771.0969,771.0969,765.135,767.8721,32631.0
2025-01-16 13:00:00,771.5,772.39,764.79,764.79,49422.0,767.8721,768.7579,761.1936,761.1936,49422.0
2025-01-16 13:30:00,764.5,765.94,755.04,755.94,42567.0,760.905,762.3382,751.4895,752.3853,42567.0
2025-01-16 14:00:00,756.05,758.57,755.78,757.0,19180.0,752.4947,755.0029,752.226,753.4403,19180.0
2025-01-16 14:30:00,757.29,757.39,753.79,755.81,19024.0,753.7289,753.8284,750.2454,752.2559,19024.0
2025-01-16 15:00:00,755.81,758.95,752.5,753.72,32173.0,752.2559,755.3811,748.9614,750.1757,32173.0
2025-01-16 15:30:00,753.84,758.26,746.88,747.42,133807.0,750.2951,754.6943,743.3679,743.9053,133807.0
2025-01-17 09:30:00,762.95,763.3,747.61,748.93,136724.0,759.3623,759.7106,744.0944,745.4082,136724.0
2025-01-17 10:00:00,748.61,757.53,748.61,757.53,31539.0,745.0897,753.9678,745.0897,753.9678,31539.0
2025-01-17 10:30:00,757.53,761.05,755.26,761.05,19194.0,753.9678,757.4712,751.7085,757.4712,19194.0
2025-01-17 11:00:00,760.84,762.09,758.34,761.77,47523.0,757.2622,758.5063,754.774,758.1878,47523.0
2025-01-17 11:30:00,762.81,762.81,756.21,756.29,22249.0,759.223,759.223,752.654,752.7336,22249.0
2025-01-17 12:00:00,756.29,759.69,756.01,759.69,16162.0,752.7336,756.1176,752.4549,756.1176,16162.0
2025-01-17 12:30:00,760.31,760.31,757.27,757.84,10871.0,756.7347,756.7347,753.709,754.2763,10871.0
2025-01-17 13:00:00,758.46,759.99,756.99,757.49,8247.0,754.8934,756.4162,753.4303,753.928,8247.0
2025-01-17 13:30:00,757.79,760.7,757.79,758.66,10333.0,754.2266,757.1229,754.2266,755.0925,10333.0
2025-01-17 14:00:00,758.89,759.74,757.53,758.63,8188.0,755.3214,756.1674,753.9678,755.0626,8188.0
2025-01-17 14:30:00,757.91,758.61,755.8,756.13,16820.0,754.346,755.0427,752.2459,752.5744,16820.0
2025-01-17 15:00:00,755.72,758.6,754.77,758.58,22403.0,752.1663,755.0327,751.2208,755.0128,22403.0
2025-01-17 15:30:00,758.28,762.0,757.35,757.8,75053.0,754.7143,758.4168,753.7886,754.2365,75053.0
2025-01-21 09:30:00,762.3,763.89,751.22,759.83,58053.0,758.7153,760.2979,747.6875,756.257,58053.0
2025-01-21 10:00:00,759.11,765.03,757.65,764.45,10861.0,755.5404,761.4325,754.0872,760.8552,10861.0
2025-01-21 10:30:00,764.62,764.62,759.04,762.09,12553.0,761.0244,761.0244,755.4707,758.5063,12553.0
2025-01-21 11:00:00,761.52,765.75,760.87,765.2,26143.0,757.939,762.1491,757.2921,761.6017,26143.0
2025-01-21 11:30:00,765.72,774.45,765.72,772.58,32307.0,762.1193,770.8082,762.1193,768.947,32307.0
2025-01-21 12:00:00,773.24,776.57,771.39,776.57,35881.0,769.6039,772.9182,767.7626,772.9182,35881.0
2025-01-21 12:30:00,776.16,777.77,773.53,777.77,25453.0,772.5102,774.1126,769.8925,774.1126,25453.0
2025-01-21 13:00:00,777.62,778.43,775.04,775.72,21436.0,773.9633,774.7695,771.3954,772.0722,21436.0
2025-01-21 13:30:00,775.64,776.67,773.96,775.12,9891.0,771.9926,773.0178,770.3205,771.4751,9891.0
2025-01-21 14:00:00,775.39,775.97,772.53,773.49,11197.0,771.7438,772.3211,768.8972,769.8527,11197.0
2025-01-21 14:30:00,773.64,774.12,772.39,772.45,9201.0,770.002,770.4798,768.7579,768.8176,9201.0
2025-01-21 15:00:00,772.37,774.3,771.58,774.3,15137.0,768.738,770.6589,767.9517,770.6589,15137.0
2025-01-21 15:30:00,773.74,774.14,767.13,767.46,103900.0,770.1016,770.4997,763.5226,763.8511,103900.0
2025-01-22 09:30:00,774.92,787.13,771.96,783.65,39278.0,771.276,783.4286,768.3299,779.965,39278.0
2025-01-22 10:00:00,784.14,784.15,775.97,777.06,25570.0,780.4526,780.4626,772.3211,773.4059,25570.0
2025-01-22 10:30:00,777.7,781.38,776.47,777.02,10641.0,774.0429,777.7056,772.8187,773.3661,10641.0
2025-01-22 11:00:00,776.43,780.06,775.92,779.26,21708.0,772.7789,776.3918,772.2713,775.5956,21708.0
2025-01-22 11:30:00,779.73,782.01,778.58,781.78,11975.0,776.0634,778.3327,774.9188,778.1037,11975.0
2025-01-22 12:00:00,782.01,782.66,778.11,778.34,8657.0,778.3327,778.9796,774.451,774.6799,8657.0
2025-01-22 12:30:00,778.83,779.46,777.8,778.95,4695.0,775.1676,775.7947,774.1425,775.2871,4695.0
2025-01-22 13:00:00,778.45,779.02,777.1,777.96,8760.0,774.7894,775.3567,773.4458,774.3017,8760.0
2025-01-22 13:30:00,777.98,782.11,777.9,781.45,10318.0,774.3216,778.4322,774.242,777.7753,10318.0
2025-01-22 14:00:00,781.52,781.93,778.67,778.67,4708.0,777.845,778.253,775.0084,775.0084,4708.0
2025-01-22 14:30:00,778.46,778.46,777.09,777.45,3430.0,774.7994,774.7994,773.4358,773.7941,3430.0
2025-01-22 15:00:00,777.57,777.57,774.96,775.98,9418.0,773.9135,773.9135,771.3158,772.331,9418.0
2025-01-22 15:30:00,775.52,775.99,771.58,771.7,33605.0,771.8732,772.341,767.9517,768.0711,33605.0
2025-01-23 09:30:00,753.27,755.8,741.29,753.05,76528.0,749.7278,752.2459,737.8041,749.5088,76528.0
2025-01-23 10:00:00,753.84,753.88,750.0,750.53,10181.0,750.2951,750.3349,746.4732,747.0007,10181.0
2025-01-23 10:30:00,751.0,754.2,750.51,753.24,13920.0,747.4685,750.6534,746.9808,749.698,13920.0
2025-01-23 11:00:00,752.72,755.98,751.81,753.57,9105.0,749.1804,752.4251,748.2747,750.0264,9105.0
2025-01-23 11:30:00,754.21,755.02,752.45,753.7,11848.0,750.6634,751.4696,748.9117,750.1558,11848.0
2025-01-23 12:00:00,753.19,757.29,753.17,756.01,7562.0,749.6482,753.7289,749.6283,752.4549,7562.0
2025-01-23 12:30:00,756.04,756.23,754.29,754.61,10424.0,752.4848,752.6739,750.743,751.0615,10424.0
2025-01-23 13:00:00,754.67,756.59,754.67,756.12,6065.0,751.1212,753.0322,751.1212,752.5644,6065.0
2025-01-23 13:30:00,756.13,758.6,756.13,758.6,23453.0,752.5744,755.0327,752.5744,755.0327,23453.0
2025-01-23 14:00:00,758.62,759.19,755.73,757.13,10333.0,755.0527,755.62,752.1762,753.5697,10333.0
2025-01-23 14:30:00,756.85,757.29,755.95,756.68,6855.0,753.291,753.7289,752.3952,753.1218,6855.0
2025-01-23 15:00:00,756.77,759.11,756.67,758.03,9568.0,753.2114,755.5404,753.1118,754.4654,9568.0
2025-01-23 15:30:00,758.33,761.87,757.05,760.96,28204.0,754.764,758.2874,753.49,757.3817,28204.0
2025-01-24 09:30:00,765.05,765.79,754.0,755.26,30073.0,761.4524,762.1889,750.4544,751.7085,30073.0
2025-01-24 10:00:00,757.08,758.84,753.53,754.04,11380.0,753.5199,755.2716,749.9866,750.4942,11380.0
2025-01-24 10:30:00,753.8,753.8,749.32,749.32,19563.0,750.2553,750.2553,745.7964,745.7964,19563.0
2025-01-24 11:00:00,749.9,750.42,748.0,750.38,10492.0,746.3737,746.8912,744.4826,746.8514,10492.0
2025-01-24 11:30:00,750.62,752.05,750.06,750.74,13994.0,747.0903,748.5135,746.5329,747.2097,13994.0
2025-01-24 12:00:00,750.73,752.65,750.48,751.07,17945.0,747.1998,749.1107,746.9509,747.5382,17945.0
2025-01-24 12:30:00,751.56,752.73,747.57,747.57,9008.0,748.0259,749.1904,744.0546,744.0546,9008.0
2025-01-24 13:00:00,747.92,748.76,747.06,747.62,9388.0,744.403,745.239,743.547,744.1044,9388.0
2025-01-24 13:30:00,747.95,748.0,744.72,745.0,11279.0,744.4328,744.4826,741.218,741.4967,11279.0
2025-01-24 14:00:00,745.13,745.54,743.15,744.64,30075.0,741.6261,742.0342,739.6554,741.1384,30075.0
2025-01-24 14:30:00,744.84,747.83,744.55,746.74,11695.0,741.3375,744.3134,741.0488,743.2285,11695.0
2025-01-24 15:00:00,746.94,748.89,746.34,747.51,11655.0,743.4276,745.3684,742.8304,743.9949,11655.0
2025-01-24 15:30:00,747.86,751.16,747.86,749.93,46647.0,744.3433,747.6277,744.3433,746.4035,46647.0
2025-01-27 09:30:00,716.6,724.95,707.39,715.41,95230.0,713.2303,721.541,704.0636,712.0458,95230.0
2025-01-27 10:00:00,715.41,716.03,707.62,712.13,50423.0,712.0458,712.6629,704.2925,708.7813,50423.0
2025-01-27 10:30:00,711.54,713.12,704.54,704.6,65275.0,708.194,709.7666,701.227,701.2867,65275.0
2025-01-27 11:00:00,705.12,705.65,700.38,702.0,74330.0,701.8042,702.3317,697.0865,698.6989,74330.0
2025-01-27 11:30:00,702.0,702.97,696.7,700.32,50019.0,698.6989,699.6643,693.4238,697.0268,50019.0
2025-01-27 12:00:00,701.16,705.11,700.48,703.2,36641.0,697.8629,701.7943,697.1861,699.8933,36641.0
2025-01-27 12:30:00,703.13,704.46,693.6,693.64,18627.0,699.8236,701.1473,690.3384,690.3782,18627.0
2025-01-27 13:00:00,694.46,696.62,690.96,691.37,26183.0,691.1944,693.3442,687.7108,688.1189,26183.0
2025-01-27 13:30:00,691.37,693.56,689.35,689.7,47086.0,688.1189,690.2986,686.1084,686.4567,47086.0
2025-01-27 14:00:00,689.36,691.44,689.12,690.85,54729.0,686.1183,688.1886,685.8795,687.6013,54729.0
2025-01-27 14:30:00,690.93,692.77,685.19,687.43,29820.0,687.681,689.5123,681.968,684.1974,29820.0
2025-01-27 15:00:00,687.67,695.44,687.67,693.1,29503.0,684.4363,692.1698,684.4363,689.8408,29503.0
2025-01-27 15:30:00,693.59,703.26,693.59,702.99,165564.0,690.3285,699.953,690.3285,699.6843,165564.0
2025-01-28 09:30:00,697.33,701.46,689.22,696.72,81132.0,694.0509,698.1614,685.979,693.4437,81132.0
2025-01-28 10:00:00,697.6,699.92,695.65,698.07,29154.0,694.3196,696.6287,692.3788,694.7874,29154.0
2025-01-28 10:30:00,698.07,698.36,690.96,694.03,59290.0,694.7874,695.076,687.7108,690.7664,59290.0
2025-01-28 11:00:00,694.84,695.99,689.83,690.69,13917.0,691.5726,692.7172,686.5861,687.4421,13917.0
2025-01-28 11:30:00,690.86,692.37,689.51,689.84,27579.0,687.6113,689.1142,686.2676,686.5961,27579.0
2025-01-28 12:00:00,690.27,698.15,690.27,696.91,28250.0,687.0241,694.867,687.0241,693.6328,28250.0
2025-01-28 12:30:00,697.29,698.36,696.4,696.4,33078.0,694.0111,695.076,693.1252,693.1252,33078.0
2025-01-28 13:00:00,696.56,699.79,696.56,698.52,23765.0,693.2845,696.4993,693.2845,695.2353,23765.0
2025-01-28 13:30:00,698.16,699.93,697.99,699.45,32339.0,694.877,696.6386,694.7078,696.1609,32339.0
2025-01-28 14:00:00,699.1,701.67,698.83,701.05,23028.0,695.8125,698.3705,695.5438,697.7534,23028.0
2025-01-28 14:30:00,701.05,708.77,700.78,708.27,16300.0,697.7534,705.4371,697.4846,704.9394,16300.0
2025-01-28 15:00:00,707.99,708.89,705.32,708.33,26367.0,704.6607,705.5565,702.0033,704.9991,26367.0
2025-01-28 15:30:00,707.85,708.54,702.41,702.92,78314.0,704.5214,705.2082,699.107,699.6146,78314.0
2025-01-29 09:30:00,721.37,721.88,709.09,716.05,34743.0,717.9778,718.4854,705.7556,712.6828,34743.0
2025-01-29 10:00:00,716.73,719.52,712.63,712.71,17862.0,713.3596,716.1365,709.2789,709.3585,17862.0
2025-01-29 10:30:00,713.96,714.59,708.03,711.16,13201.0,710.6027,711.2297,704.7005,707.8158,13201.0
2025-01-29 11:00:00,711.13,714.0,708.76,708.98,15484.0,707.786,710.6425,705.4271,705.6461,15484.0
2025-01-29 11:30:00,709.37,711.91,709.36,711.1,8440.0,706.0342,708.5623,706.0243,707.7561,8440.0
2025-01-29 12:00:00,711.78,714.48,711.54,712.91,9467.0,708.4329,711.1202,708.194,709.5576,9467.0
2025-01-29 12:30:00,714.09,714.39,712.96,712.96,6163.0,710.7321,711.0306,709.6074,709.6074,6163.0
2025-01-29 13:00:00,713.14,714.0,707.78,713.97,12124.0,709.7865,710.6425,704.4517,710.6126,12124.0
2025-01-29 13:30:00,713.51,715.0,710.0,711.43,8749.0,710.1548,711.6378,706.6613,708.0846,8749.0
2025-01-29 14:00:00,708.0,710.71,708.0,709.2,8990.0,704.6707,707.3679,704.6707,705.865,8990.0
2025-01-29 14:30:00,709.2,713.83,708.17,710.99,16570.0,705.865,710.4733,704.8399,707.6466,16570.0
2025-01-29 15:00:00,711.65,715.49,709.91,715.18,22020.0,708.3035,712.1255,706.5717,711.8169,22020.0
2025-01-29 15:30:00,715.33,715.73,711.1,712.97,44466.0,711.9662,712.3643,707.7561,709.6173,44466.0
2025-01-30 09:30:00,731.28,732.81,722.0,728.0,58246.0,727.8412,729.364,718.6049,724.5766,58246.0
2025-01-30 10:00:00,727.3,732.47,727.3,728.39,50131.0,723.8799,729.0256,723.8799,724.9648,50131.0
2025-01-30 10:30:00,728.27,734.06,726.59,729.7,69705.0,724.8454,730.6081,723.1733,726.2686,69705.0
2025-01-30 11:00:00,730.29,733.79,728.34,732.93,21158.0,726.8559,730.3394,724.915,729.4835,21158.0
2025-01-30 11:30:00,733.82,738.64,733.15,737.78,30066.0,730.3693,735.1666,729.7024,734.3107,30066.0
2025-01-30 12:00:00,737.78,737.78,732.0,732.85,65268.0,734.3107,734.3107,728.5578,729.4038,65268.0
2025-01-30 12:30:00,733.24,736.9,732.0,736.15,36394.0,729.792,733.4348,728.5578,732.6883,36394.0
2025-01-30 13:00:00,736.19,737.01,733.25,735.31,38472.0,732.7281,733.5443,729.802,731.8523,38472.0
2025-01-30 13:30:00,735.31,739.55,735.31,738.41,32116.0,731.8523,736.0723,731.8523,734.9377,32116.0
2025-01-30 14:00:00,738.67,741.7,737.6,740.88,20674.0,735.1965,738.2122,734.1315,737.3961,20674.0
2025-01-30 14:30:00,740.82,743.31,739.72,741.94,14960.0,737.3364,739.8146,736.2415,738.4511,14960.0
2025-01-30 15:00:00,742.85,745.91,742.54,745.83,34352.0,739.3568,742.4024,739.0483,742.3228,34352.0
2025-01-30 15:30:00,745.83,746.11,737.18,743.18,128184.0,742.3228,742.6015,733.7135,739.6853,128184.0
2025-01-31 09:30:00,758.93,769.38,745.87,761.38,118530.0,755.3612,765.7621,742.3626,757.7997,118530.0
2025-01-31 10:00:00,761.45,766.56,757.34,766.49,49652.0,757.8693,762.9553,753.7787,762.8856,49652.0
2025-01-31 10:30:00,766.83,770.25,765.38,765.38,27925.0,763.224,766.628,761.7809,761.7809,27925.0
2025-01-31 11:00:00,765.86,768.35,763.32,763.48,24147.0,762.2586,764.7369,759.7306,759.8898,24147.0
2025-01-31 11:30:00,763.36,763.42,753.27,754.89,36512.0,759.7704,759.8301,749.7278,751.3402,36512.0
2025-01-31 12:00:00,755.21,759.28,754.16,758.3,23451.0,751.6587,755.7096,750.6136,754.7342,23451.0
2025-01-31 12:30:00,758.48,761.4,757.03,760.85,20214.0,754.9133,757.8196,753.4701,757.2722,20214.0
2025-01-31 13:00:00,759.58,759.58,749.11,749.49,19508.0,756.0081,756.0081,745.5874,745.9656,19508.0
2025-01-31 13:30:00,748.81,749.01,741.96,744.75,53939.0,745.2888,745.4878,738.471,741.2479,53939.0
2025-01-31 14:00:00,744.75,749.27,741.96,745.48,22244.0,741.2479,745.7466,738.471,741.9744,22244.0
2025-01-31 14:30:00,745.48,747.04,738.74,744.04,22548.0,741.9744,743.5271,735.2661,740.5412,22548.0
2025-01-31 15:00:00,743.28,743.28,735.24,737.29,23945.0,739.7848,739.7848,731.7826,733.823,23945.0
2025-01-31 15:30:00,737.48,741.77,735.0,737.69,75500.0,734.0121,738.2819,731.5437,734.2211,75500.0
2025-02-03 09:30:00,728.51,736.5,726.37,733.73,78667.0,725.0842,733.0367,722.9543,730.2797,78667.0
2025-02-03 10:00:00,732.26,748.94,730.71,748.5,34459.0,728.8166,745.4182,727.2739,744.9802,34459.0
2025-02-03 10:30:00,748.56,753.0,744.27,747.84,22861.0,745.04,749.4591,740.7701,744.3233,22861.0
2025-02-03 11:00:00,746.7,748.47,741.85,745.17,24890.0,743.1887,744.9504,738.3615,741.6659,24890.0
2025-02-03 11:30:00,745.0,749.95,742.28,742.6,42991.0,741.4967,746.4234,738.7895,739.108,42991.0
2025-02-03 12:00:00,743.51,746.31,742.89,744.13,17254.0,740.0137,742.8005,739.3966,740.6308,17254.0
2025-02-03 12:30:00,743.18,744.83,741.9,743.34,18250.0,739.6853,741.3275,738.4113,739.8445,18250.0
2025-02-03 13:00:00,742.48,745.87,742.48,743.59,8616.0,738.9886,742.3626,738.9886,740.0933,8616.0
2025-02-03 13:30:00,742.94,745.13,742.83,742.83,18475.0,739.4464,741.6261,739.3369,739.3369,18475.0
2025-02-03 14:00:00,743.33,747.62,742.43,744.75,13131.0,739.8346,744.1044,738.9388,741.2479,13131.0
2025-02-03 14:30:00,744.66,746.98,744.22,745.13,17694.0,741.1583,743.4674,740.7204,741.6261,17694.0
2025-02-03 15:00:00,745.25,746.48,742.79,743.01,20842.0,741.7455,742.9697,739.2971,739.5161,20842.0
2025-02-03 15:30:00,742.53,745.55,739.72,739.73,69783.0,739.0383,742.0441,736.2415,736.2515,69783.0
2025-02-04 09:30:00,732.83,746.66,732.83,745.39,33544.0,729.3839,743.1489,729.3839,741.8849,33544.0
2025-02-04 10:00:00,745.55,753.45,745.37,752.42,31115.0,742.0441,749.907,741.865,748.8818,31115.0
2025-02-04 10:30:00,752.44,755.0,747.48,749.72,24273.0,748.9017,751.4497,743.965,746.1945,24273.0
2025-02-04 11:00:00,750.43,753.28,748.4,752.65,17540.0,746.9012,749.7378,744.8807,749.1107,17540.0
2025-02-04 11:30:00,751.99,756.0,751.44,753.71,21901.0,748.4538,752.445,747.9064,750.1657,21901.0
2025-02-04 12:00:00,753.69,753.69,746.77,747.24,29605.0,750.1458,750.1458,743.2584,743.7262,29605.0
2025-02-04 12:30:00,747.52,751.27,746.9,750.93,14778.0,744.0049,747.7372,743.3878,747.3988,14778.0
2025-02-04 13:00:00,751.19,752.81,747.98,751.98,33717.0,747.6576,749.27,744.4627,748.4439,33717.0
2025-02-04 13:30:00,752.58,752.82,751.33,751.39,17213.0,749.0411,749.2799,747.7969,747.8567,17213.0
2025-02-04 14:00:00,751.11,753.92,750.81,751.91,12442.0,747.578,750.3748,747.2794,748.3742,12442.0
2025-02-04 14:30:00,751.94,752.28,748.26,748.64,17782.0,748.4041,748.7425,744.7414,745.1196,17782.0
2025-02-04 15:00:00,748.99,752.17,747.66,748.02,31131.0,745.4679,748.633,744.1442,744.5025,31131.0
2025-02-04 15:30:00,747.76,751.58,746.82,749.38,72555.0,744.2437,748.0458,743.3081,745.8561,72555.0
2025-02-05 09:30:00,742.63,746.19,740.94,744.26,44105.0,739.1378,742.6811,737.4558,740.7602,44105.0
2025-02-05 10:00:00,746.87,747.99,741.79,747.71,28451.0,743.3579,744.4726,738.3018,744.194,28451.0
2025-02-05 10:30:00,748.5,751.17,747.94,749.57,11047.0,744.9802,747.6377,744.4229,746.0452,11047.0
2025-02-05 11:00:00,748.92,752.71,748.33,751.85,8384.0,745.3983,749.1704,744.811,748.3145,8384.0
2025-02-05 11:30:00,751.9,758.38,751.9,757.29,15212.0,748.3643,754.8138,748.3643,753.7289,15212.0
2025-02-05 12:00:00,758.5,760.0,756.92,757.86,9137.0,754.9332,756.4262,753.3606,754.2962,9137.0
2025-02-05 12:30:00,757.94,758.51,755.93,757.15,4994.0,754.3759,754.9432,752.3753,753.5896,4994.0
2025-02-05 13:00:00,757.49,757.79,754.68,755.99,13806.0,753.928,754.2266,751.1312,752.435,13806.0
2025-02-05 13:30:00,756.28,758.17,755.08,758.03,11137.0,752.7237,754.6048,751.5293,754.4654,11137.0
2025-02-05 14:00:00,758.0,759.84,757.81,759.84,7797.0,754.4356,756.2669,754.2465,756.2669,7797.0
2025-02-05 14:30:00,758.76,760.47,758.21,760.41,18932.0,755.192,756.894,754.6446,756.8342,18932.0
2025-02-05 15:00:00,760.5,761.92,759.75,761.6,14199.0,756.9238,758.3371,756.1773,758.0186,14199.0
2025-02-05 15:30:00,761.4,761.65,756.73,759.15,38872.0,757.8196,758.0684,753.1715,755.5802,38872.0
2025-02-06 09:30:00,757.68,764.24,753.21,759.74,40812.0,754.1171,760.6462,749.6681,756.1674,40812.0
2025-02-06 10:00:00,758.41,762.11,756.89,757.04,12740.0,754.8436,758.5262,753.3308,753.4801,12740.0
2025-02-06 10:30:00,757.0,761.34,755.33,761.34,16336.0,753.4403,757.7599,751.7781,757.7599,16336.0
2025-02-06 11:00:00,761.27,762.5,759.28,760.04,9489.0,757.6902,758.9144,755.7096,756.466,9489.0
2025-02-06 11:30:00,760.9,760.9,757.0,757.92,5403.0,757.3219,757.3219,753.4403,754.3559,5403.0
2025-02-06 12:00:00,757.75,758.32,756.53,756.85,11884.0,754.1867,754.7541,752.9725,753.291,11884.0
2025-02-06 12:30:00,756.39,759.28,755.86,758.37,5530.0,752.8331,755.7096,752.3056,754.8038,5530.0
2025-02-06 13:00:00,758.68,760.85,758.67,759.72,5030.0,755.1124,757.2722,755.1024,756.1475,5030.0
2025-02-06 13:30:00,760.21,761.5,758.58,758.58,5951.0,756.6352,757.9191,755.0128,755.0128,5951.0
2025-02-06 14:00:00,758.54,759.35,756.84,757.39,6775.0,754.973,755.7792,753.281,753.8284,6775.0
2025-02-06 14:30:00,757.16,757.73,755.03,756.34,8180.0,753.5995,754.1668,751.4795,752.7834,8180.0
2025-02-06 15:00:00,757.04,757.98,755.8,757.85,7915.0,753.4801,754.4157,752.2459,754.2863,7915.0
2025-02-06 15:30:00,758.1,762.65,757.81,762.04,34021.0,754.5351,759.0637,754.2465,758.4566,34021.0
2025-02-07 09:30:00,761.8,767.27,754.99,758.53,25374.0,758.2177,763.662,751.4397,754.9631,25374.0
2025-02-07 10:00:00,754.51,756.12,747.78,753.83,17428.0,750.962,752.5644,744.2636,750.2852,17428.0
2025-02-07 10:30:00,752.75,754.78,746.36,750.0,17721.0,749.2103,751.2307,742.8503,746.4732,17721.0
2025-02-07 11:00:00,749.96,752.02,746.35,748.42,13499.0,746.4334,748.4837,742.8404,744.9006,13499.0
2025-02-07 11:30:00,747.64,749.28,745.83,745.91,10988.0,744.1243,745.7566,742.3228,742.4024,10988.0
2025-02-07 12:00:00,745.61,747.65,744.22,747.2,19359.0,742.1038,744.1342,740.7204,743.6864,19359.0
2025-02-07 12:30:00,746.82,748.69,746.82,748.52,2883.0,743.3081,745.1693,743.3081,745.0001,2883.0
2025-02-07 13:00:00,748.53,750.57,748.53,749.08,4847.0,745.0101,747.0405,745.0101,745.5575,4847.0
2025-02-07 13:30:00,749.0,749.83,746.11,747.17,6329.0,745.4779,746.304,742.6015,743.6565,6329.0
2025-02-07 14:00:00,747.39,748.85,745.05,746.22,11292.0,743.8755,745.3286,741.5465,742.711,11292.0
2025-02-07 14:30:00,745.83,749.42,745.03,748.0,9331.0,742.3228,745.8959,741.5266,744.4826,9331.0
2025-02-07 15:00:00,747.49,747.99,744.51,746.48,14668.0,743.975,744.4726,741.009,742.9697,14668.0
2025-02-07 15:30:00,746.76,749.79,745.97,747.71,46751.0,743.2484,746.2642,742.4621,744.194,46751.0
2025-02-10 09:30:00,759.68,761.25,756.8,757.38,25247.0,756.1077,757.6703,753.2412,753.8185,25247.0
2025-02-10 10:00:00,757.46,757.8,745.24,745.66,14382.0,753.8981,754.2365,741.7356,742.1536,14382.0
2025-02-10 10:30:00,745.83,748.07,743.68,746.12,21781.0,742.3228,744.5523,740.1829,742.6114,21781.0
2025-02-10 11:00:00,746.11,747.92,744.7,746.75,24189.0,742.6015,744.403,741.1981,743.2385,24189.0
2025-02-10 11:30:00,747.0,748.88,745.21,746.41,6032.0,743.4873,745.3585,741.7057,742.9001,6032.0
2025-02-10 12:00:00,747.66,749.08,747.16,747.54,7875.0,744.1442,745.5575,743.6465,744.0248,7875.0
2025-02-10 12:30:00,747.52,749.6,747.52,749.0,6185.0,744.0049,746.0751,744.0049,745.4779,6185.0
2025-02-10 13:00:00,748.91,750.68,748.41,748.87,11259.0,745.3883,747.15,744.8907,745.3485,11259.0
2025-02-10 13:30:00,748.96,750.06,748.96,749.28,8786.0,745.4381,746.5329,745.4381,745.7566,8786.0
2025-02-10 14:00:00,749.2,750.98,747.78,750.93,11679.0,745.677,747.4486,744.2636,747.3988,11679.0
2025-02-10 14:30:00,750.42,750.79,748.84,750.29,5703.0,746.8912,747.2595,745.3186,746.7618,5703.0
2025-02-10 15:00:00,749.85,750.93,748.05,749.83,18679.0,746.3239,747.3988,744.5324,746.304,18679.0
2025-02-10 15:30:00,749.75,753.27,749.25,751.48,55563.0,746.2244,749.7278,745.7267,747.9462,55563.0
2025-02-11 09:30:00,754.55,761.0,749.16,756.72,46809.0,751.0018,757.4215,745.6371,753.1616,46809.0
2025-02-11 10:00:00,756.98,760.02,754.0,756.33,16204.0,753.4204,756.4461,750.4544,752.7734,16204.0
2025-02-11 10:30:00,755.91,756.89,753.62,755.69,8030.0,752.3554,753.3308,750.0762,752.1364,8030.0
2025-02-11 11:00:00,756.56,757.66,753.84,754.19,8739.0,753.0023,754.0972,750.2951,750.6435,8739.0
2025-02-11 11:30:00,754.38,755.29,751.54,752.75,4538.0,750.8326,751.7383,748.0059,749.2103,4538.0
2025-02-11 12:00:00,752.17,755.66,751.19,754.75,9981.0,748.633,752.1066,747.6576,751.2009,9981.0
2025-02-11 12:30:00,755.03,755.66,754.79,755.0,5912.0,751.4795,752.1066,751.2407,751.4497,5912.0
2025-02-11 13:00:00,755.73,756.06,754.15,756.01,8127.0,752.1762,752.5047,750.6037,752.4549,8127.0
2025-02-11 13:30:00,755.68,758.0,755.68,756.93,3742.0,752.1265,754.4356,752.1265,753.3706,3742.0
2025-02-11 14:00:00,756.54,759.3,756.44,758.95,14455.0,752.9824,755.7295,752.8829,755.3811,14455.0
2025-02-11 14:30:00,759.7,761.96,758.34,761.03,11882.0,756.1276,758.3769,754.774,757.4513,11882.0
2025-02-11 15:00:00,761.1,761.46,760.45,760.73,13094.0,757.521,757.8793,756.874,757.1527,13094.0
2025-02-11 15:30:00,760.49,760.86,757.09,758.62,28210.0,756.9139,757.2821,753.5298,755.0527,28210.0
2025-02-12 09:30:00,742.53,748.26,738.54,745.71,25114.0,739.0383,744.7414,735.0671,742.2034,25114.0
2025-02-12 10:00:00,745.72,748.39,743.0,747.33,12877.0,742.2133,744.8708,739.5061,743.8157,12877.0
2025-02-12 10:30:00,745.92,748.56,745.48,746.89,6136.0,742.4124,745.04,741.9744,743.3778,6136.0
2025-02-12 11:00:00,747.47,747.47,742.81,743.85,13668.0,743.9551,743.9551,739.317,740.3521,13668.0
2025-02-12 11:30:00,743.86,750.0,743.85,750.0,3453.0,740.3621,746.4732,740.3521,746.4732,3453.0
2025-02-12 12:00:00,749.69,752.39,749.48,752.04,10600.0,746.1646,748.852,745.9556,748.5036,10600.0
2025-02-12 12:30:00,751.53,754.04,749.47,754.04,6845.0,747.996,750.4942,745.9457,750.4942,6845.0
2025-02-12 13:00:00,754.03,754.67,752.66,753.48,7803.0,750.4842,751.1212,749.1207,749.9368,7803.0
2025-02-12 13:30:00,753.07,753.75,751.57,751.75,4517.0,749.5288,750.2056,748.0358,748.215,4517.0
2025-02-12 14:00:00,751.8,752.4,748.71,750.78,7756.0,748.2647,748.8619,745.1893,747.2495,7756.0
2025-02-12 14:30:00,750.51,753.82,750.51,752.44,7343.0,746.9808,750.2752,746.9808,748.9017,7343.0
2025-02-12 15:00:00,752.5,752.93,751.08,752.23,8737.0,748.9614,749.3894,747.5481,748.6927,8737.0
2025-02-12 15:30:00,752.09,752.53,749.65,750.76,25298.0,748.5534,748.9913,746.1248,747.2296,25298.0
2025-02-13 09:30:00,751.03,754.5,750.08,754.47,12705.0,747.4983,750.952,746.5528,750.9222,12705.0
2025-02-13 10:00:00,755.35,756.25,752.24,753.16,16063.0,751.798,752.6938,748.7027,749.6183,16063.0
2025-02-13 10:30:00,753.61,757.36,753.3,755.43,9256.0,750.0662,753.7986,749.7577,751.8777,9256.0
2025-02-13 11:00:00,755.74,757.15,754.43,755.91,18754.0,752.1862,753.5896,750.8824,752.3554,18754.0
2025-02-13 11:30:00,755.88,756.74,754.91,754.91,4062.0,752.3255,753.1815,751.3601,751.3601,4062.0
2025-02-13 12:00:00,755.28,756.82,755.28,755.7,10152.0,751.7284,753.2611,751.7284,752.1464,10152.0
2025-02-13 12:30:00,755.43,758.17,755.15,756.6,5304.0,751.8777,754.6048,751.599,753.0422,5304.0
2025-02-13 13:00:00,757.72,757.72,754.09,756.01,8687.0,754.1569,754.1569,750.544,752.4549,8687.0
2025-02-13 13:30:00,756.35,758.18,754.47,757.51,11109.0,752.7933,754.6147,750.9222,753.9479,11109.0
2025-02-13 14:00:00,757.63,759.99,757.03,757.51,13196.0,754.0673,756.4162,753.4701,753.9479,13196.0
2025-02-13 14:30:00,757.46,761.81,757.25,758.68,25715.0,753.8981,758.2277,753.6891,755.1124,25715.0
2025-02-13 15:00:00,758.64,763.79,758.64,763.68,11140.0,755.0726,760.1983,755.0726,760.0889,11140.0
2025-02-13 15:30:00,763.55,765.0,761.41,764.48,46933.0,759.9595,761.4027,757.8295,760.8851,46933.0
2025-02-14 09:30:00,760.17,765.0,752.0,764.69,43935.0,756.5954,761.4027,748.4638,761.0941,43935.0
2025-02-14 10:00:00,765.0,769.52,762.01,768.78,19102.0,761.4027,765.9014,758.4267,765.1649,19102.0
2025-02-14 10:30:00,768.73,768.73,763.55,765.04,18799.0,765.1151,765.1151,759.9595,761.4425,18799.0
2025-02-14 11:00:00,764.61,767.88,764.1,765.61,16624.0,761.0145,764.2691,760.5069,762.0098,16624.0
2025-02-14 11:30:00,765.61,767.47,762.71,763.81,16588.0,762.0098,763.861,759.1234,760.2182,16588.0
2025-02-14 12:00:00,764.65,765.95,762.23,762.38,10103.0,761.0543,762.3482,758.6457,758.795,10103.0
2025-02-14 12:30:00,763.32,767.0,761.1,765.63,10029.0,759.7306,763.3932,757.521,762.0297,10029.0
2025-02-14 13:00:00,765.88,767.66,764.61,765.21,13250.0,762.2785,764.0501,761.0145,761.6117,13250.0
2025-02-14 13:30:00,765.73,766.63,764.58,765.03,13150.0,762.1292,763.025,760.9846,761.4325,13150.0
2025-02-14 14:00:00,764.35,766.69,759.27,759.64,14010.0,760.7557,763.0847,755.6996,756.0679,14010.0
2025-02-14 14:30:00,759.28,759.94,739.02,746.68,151062.0,755.7096,756.3664,735.5448,743.1688,151062.0
2025-02-14 15:00:00,748.85,749.15,744.65,747.86,46616.0,745.3286,745.6272,741.1483,744.3433,46616.0
2025-02-14 15:30:00,747.86,751.4,747.38,750.66,55748.0,744.3433,747.8666,743.8655,747.1301,55748.0
2025-02-18 09:30:00,758.04,760.21,737.93,743.29,68513.0,754.4754,756.6352,734.4599,739.7947,68513.0
2025-02-18 10:00:00,744.77,751.36,742.78,748.86,18811.0,741.2678,747.8268,739.2871,745.3386,18811.0
2025-02-18 10:30:00,749.89,753.26,746.15,752.32,9549.0,746.3637,749.7179,742.6413,748.7823,9549.0
2025-02-18 11:00:00,752.47,755.92,750.94,754.92,10679.0,748.9316,752.3654,747.4088,751.3701,10679.0
2025-02-18 11:30:00,753.59,756.24,753.44,754.91,10213.0,750.0463,752.6838,749.897,751.3601,10213.0
2025-02-18 12:00:00,754.78,758.0,753.7,754.25,10836.0,751.2307,754.4356,750.1558,750.7032,10836.0
2025-02-18 12:30:00,754.32,757.05,754.32,755.37,6802.0,750.7729,753.49,750.7729,751.8179,6802.0
2025-02-18 13:00:00,756.26,757.75,756.26,756.38,5733.0,752.7038,754.1867,752.7038,752.8232,5733.0
2025-02-18 13:30:00,756.07,758.24,755.5,757.59,11990.0,752.5146,754.6744,751.9473,754.0275,11990.0
2025-02-18 14:00:00,757.61,758.41,753.93,755.17,16619.0,754.0474,754.8436,750.3847,751.6189,16619.0
2025-02-18 14:30:00,755.26,758.6,755.26,757.74,7417.0,751.7085,755.0327,751.7085,754.1768,7417.0
2025-02-18 15:00:00,757.54,759.17,756.49,758.37,17722.0,753.9777,755.6001,752.9327,754.8038,17722.0
2025-02-18 15:30:00,757.99,758.93,754.77,758.19,74823.0,754.4256,755.3612,751.2208,754.6247,74823.0
2025-02-19 09:30:00,761.13,768.0,753.09,761.54,27715.0,757.5509,764.3885,749.5487,757.9589,27715.0
2025-02-19 10:00:00,760.45,768.28,760.45,768.28,15604.0,756.874,764.6672,756.874,764.6672,15604.0
2025-02-19 10:30:00,767.27,769.23,763.59,764.77,12275.0,763.662,765.6128,759.9993,761.1737,12275.0
2025-02-19 11:00:00,764.65,777.0,764.0,769.0,38277.0,761.0543,773.3462,760.4074,765.3838,38277.0
2025-02-19 11:30:00,769.1,772.18,768.91,771.0,13140.0,765.4834,768.5489,765.2943,767.3744,13140.0
2025-02-19 12:00:00,771.73,771.73,762.59,764.57,18616.0,768.101,768.101,759.004,760.9747,18616.0
2025-02-19 12:30:00,765.16,768.8,765.15,766.1,9423.0,761.5619,765.1848,761.5519,762.4975,9423.0
2025-02-19 13:00:00,766.07,770.23,766.0,769.82,12630.0,762.4676,766.6081,762.398,766.2,12630.0
2025-02-19 13:30:00,770.72,771.8,769.36,769.36,7805.0,767.0958,768.1707,765.7422,765.7422,7805.0
2025-02-19 14:00:00,769.9,773.55,769.9,772.88,14410.0,766.2796,769.9124,766.2796,769.2456,14410.0
2025-02-19 14:30:00,772.24,775.18,772.24,774.18,10904.0,768.6086,771.5348,768.6086,770.5395,10904.0
2025-02-19 15:00:00,773.64,775.5,771.11,771.79,27787.0,770.002,771.8533,767.4839,768.1607,27787.0
2025-02-19 15:30:00,771.85,775.38,771.84,774.73,74514.0,768.2204,771.7338,768.2105,771.0869,74514.0
2025-02-20 09:30:00,781.17,794.0,780.0,782.88,73989.0,777.4966,790.2663,776.3321,779.1986,73989.0
2025-02-20 10:00:00,783.42,785.91,778.38,779.6,33758.0,779.736,782.2143,774.7197,775.934,33758.0
2025-02-20 10:30:00,779.58,780.61,771.53,771.63,29050.0,775.9141,776.9392,767.9019,768.0015,29050.0
2025-02-20 11:00:00,772.7,775.63,771.01,772.57,19302.0,769.0664,771.9827,767.3844,768.9371,19302.0
2025-02-20 11:30:00,773.06,775.12,772.26,774.59,25489.0,769.4248,771.4751,768.6285,770.9476,25489.0
2025-02-20 12:00:00,774.82,779.37,774.82,777.29,16794.0,771.1765,775.7051,771.1765,773.6349,16794.0
2025-02-20 12:30:00,778.1,778.56,773.72,773.76,8320.0,774.4411,774.8989,770.0816,770.1215,8320.0
2025-02-20 13:00:00,772.65,773.48,771.82,772.47,7184.0,769.0167,769.8428,768.1906,768.8375,7184.0
2025-02-20 13:30:00,773.34,774.0,772.27,773.29,8963.0,769.7034,770.3603,768.6385,769.6537,8963.0
2025-02-20 14:00:00,773.88,776.22,773.88,776.22,14402.0,770.2409,772.5699,770.2409,772.5699,14402.0
2025-02-20 14:30:00,775.48,777.6,774.08,777.0,17954.0,771.8334,773.9434,770.44,773.3462,17954.0
2025-02-20 15:00:00,776.63,777.0,773.57,774.76,20685.0,772.978,773.3462,769.9324,771.1168,20685.0
2025-02-20 15:30:00,775.0,778.55,774.37,777.47,49019.0,771.3556,774.8889,770.7286,773.814,49019.0
2025-02-21 09:30:00,779.74,782.41,775.48,778.33,33793.0,776.0733,778.7308,771.8334,774.67,33793.0
2025-02-21 10:00:00,777.51,777.51,769.3,770.34,16441.0,773.8538,773.8538,765.6824,766.7175,16441.0
2025-02-21 10:30:00,770.34,771.13,765.25,766.78,13486.0,766.7175,767.5038,761.6515,763.1743,13486.0
2025-02-21 11:00:00,767.24,767.65,762.55,762.61,24745.0,763.6321,764.0402,758.9642,759.0239,24745.0
2025-02-21 11:30:00,763.11,768.19,762.93,768.09,12014.0,759.5215,764.5777,759.3424,764.4781,12014.0
2025-02-21 12:00:00,767.37,767.56,763.18,764.63,7603.0,763.7615,763.9506,759.5912,761.0344,7603.0
2025-02-21 12:30:00,764.64,765.08,758.8,759.79,15441.0,761.0443,761.4823,755.2318,756.2172,15441.0
2025-02-21 13:00:00,759.88,759.88,756.07,757.06,13510.0,756.3067,756.3067,752.5146,753.5,13510.0
2025-02-21 13:30:00,757.06,758.93,754.41,754.77,14434.0,753.5,755.3612,750.8625,751.2208,14434.0
2025-02-21 14:00:00,754.29,756.32,752.71,752.71,17198.0,750.743,752.7635,749.1704,749.1704,17198.0
2025-02-21 14:30:00,753.32,754.36,752.01,753.35,16338.0,749.7776,750.8127,748.4737,749.8074,16338.0
2025-02-21 15:00:00,753.44,754.68,751.06,754.21,15821.0,749.897,751.1312,747.5282,750.6634,15821.0
2025-02-21 15:30:00,754.38,757.47,753.98,754.3,66207.0,750.8326,753.9081,750.4345,750.753,66207.0
2025-02-24 09:30:00,761.99,763.03,746.65,746.65,26399.0,760.1548,761.1923,744.8518,744.8518,26399.0
2025-02-24 10:00:00,749.08,760.12,741.05,752.54,27670.0,747.2759,758.2893,739.2653,750.7276,27670.0
2025-02-24 10:30:00,753.43,754.93,746.73,747.59,20422.0,751.6154,753.1118,744.9316,745.7895,20422.0
2025-02-24 11:00:00,747.14,751.15,746.75,750.0,43603.0,745.3406,749.3409,744.9515,748.1937,43603.0
2025-02-24 11:30:00,750.0,750.03,745.53,748.37,8631.0,748.1937,748.2236,743.7345,746.5676,8631.0
2025-02-24 12:00:00,748.37,750.67,748.08,750.0,10603.0,746.5676,748.8621,746.2783,748.1937,10603.0
2025-02-24 12:30:00,749.41,753.23,749.29,751.6,27835.0,747.6051,751.4159,747.4854,749.7899,27835.0
2025-02-24 13:00:00,751.84,754.1,750.89,752.14,19248.0,750.0293,752.2838,749.0816,750.3286,19248.0
2025-02-24 13:30:00,752.89,753.53,748.8,748.81,5150.0,751.0768,751.7152,746.9966,747.0066,5150.0
2025-02-24 14:00:00,749.32,749.7,746.21,746.76,6104.0,747.5153,747.8944,744.4128,744.9615,6104.0
2025-02-24 14:30:00,747.76,749.87,745.0,745.07,6830.0,745.9591,748.064,743.2058,743.2756,6830.0
2025-02-24 15:00:00,744.31,745.77,741.59,741.59,8243.0,742.5174,743.9739,739.804,739.804,8243.0
2025-02-24 15:30:00,742.01,744.83,736.0,737.62,59353.0,740.223,743.0362,734.2274,735.8435,59353.0
2025-02-25 09:30:00,737.09,737.09,730.77,732.18,35734.0,735.3148,735.3148,729.01,730.4166,35734.0
2025-02-25 10:00:00,731.64,734.24,722.15,724.69,24198.0,729.8779,732.4717,720.4108,722.9447,24198.0
2025-02-25 10:30:00,724.8,730.07,724.27,728.58,20692.0,723.0544,728.3117,722.5257,726.8253,20692.0
2025-02-25 11:00:00,728.03,728.77,722.99,723.75,19870.0,726.2766,727.0148,721.2488,722.0069,19870.0
2025-02-25 11:30:00,723.85,728.44,721.46,727.01,15727.0,722.1067,726.6856,719.7224,725.2591,15727.0
2025-02-25 12:00:00,727.0,727.0,722.52,725.53,13066.0,725.2491,725.2491,720.7799,723.7826,13066.0
2025-02-25 12:30:00,725.96,729.25,725.25,729.08,12258.0,724.2116,727.4937,723.5033,727.3241,12258.0
2025-02-25 13:00:00,729.45,732.01,727.43,727.43,20577.0,727.6932,730.247,725.6781,725.6781,20577.0
2025-02-25 13:30:00,727.48,730.35,727.0,727.0,7827.0,725.7279,728.591,725.2491,725.2491,7827.0
2025-02-25 14:00:00,727.0,727.0,722.99,723.35,8474.0,725.2491,725.2491,721.2488,721.6079,8474.0
2025-02-25 14:30:00,723.25,727.12,723.25,726.91,11307.0,721.5081,725.3688,721.5081,725.1593,11307.0
2025-02-25 15:00:00,727.32,730.42,727.17,727.44,11564.0,725.5683,728.6609,725.4187,725.688,11564.0
2025-02-25 15:30:00,727.62,729.43,722.3,725.01,56517.0,725.8676,727.6733,720.5604,723.2639,56517.0
2025-02-26 09:30:00,733.33,746.49,729.98,744.29,27362.0,731.5639,744.6922,728.2219,742.4975,27362.0
2025-02-26 10:00:00,743.54,744.72,737.0,738.8,14750.0,741.7493,742.9264,735.225,737.0207,14750.0
2025-02-26 10:30:00,739.46,746.56,739.32,745.49,19479.0,737.6791,744.762,737.5394,743.6946,19479.0
2025-02-26 11:00:00,746.96,751.11,745.9,746.43,19799.0,745.161,749.301,744.1036,744.6323,19799.0
2025-02-26 11:30:00,745.64,748.47,745.03,745.34,17175.0,743.8442,746.6674,743.2357,743.5449,17175.0
2025-02-26 12:00:00,745.01,750.27,745.01,749.34,12719.0,743.2157,748.4631,743.2157,747.5353,12719.0
2025-02-26 12:30:00,749.16,749.51,741.63,741.9,15772.0,747.3557,747.7049,739.8439,740.1132,15772.0
2025-02-26 13:00:00,741.87,742.11,738.93,739.03,14173.0,740.0833,740.3227,737.1504,737.2501,14173.0
2025-02-26 13:30:00,738.92,739.89,735.11,735.94,12285.0,737.1404,738.1081,733.3396,734.1676,12285.0
2025-02-26 14:00:00,736.52,737.16,733.9,734.08,17102.0,734.7462,735.3846,732.1325,732.3121,17102.0
2025-02-26 14:30:00,734.71,738.25,733.43,733.85,11579.0,732.9405,736.472,731.6636,732.0826,11579.0
2025-02-26 15:00:00,733.39,737.39,732.24,737.09,28499.0,731.6237,735.6141,730.4765,735.3148,28499.0
2025-02-26 15:30:00,736.64,740.73,736.08,738.48,114544.0,734.8659,738.946,734.3072,736.7015,114544.0
2025-02-27 09:30:00,742.22,750.0,732.32,732.32,25736.0,740.4324,748.1937,730.5563,730.5563,25736.0
2025-02-27 10:00:00,731.39,736.8,726.42,734.18,33899.0,729.6285,735.0255,724.6705,732.4118,33899.0
2025-02-27 10:30:00,733.68,733.68,727.5,727.59,16584.0,731.913,731.913,725.7479,725.8377,16584.0
2025-02-27 11:00:00,727.16,730.26,724.82,726.71,11178.0,725.4087,728.5013,723.0744,724.9598,11178.0
2025-02-27 11:30:00,727.66,729.47,725.79,725.92,9499.0,725.9075,727.7132,724.042,724.1717,9499.0
2025-02-27 12:00:00,727.05,728.13,723.45,728.13,10142.0,725.299,726.3764,721.7077,726.3764,10142.0
2025-02-27 12:30:00,729.57,729.57,725.53,726.54,10643.0,727.8129,727.8129,723.7826,724.7902,10643.0
2025-02-27 13:00:00,726.54,728.09,724.84,727.11,15079.0,724.7902,726.3365,723.0943,725.3588,15079.0
2025-02-27 13:30:00,726.74,728.91,725.67,726.09,20321.0,724.9897,727.1545,723.9223,724.3413,20321.0
2025-02-27 14:00:00,726.22,726.64,721.0,721.0,25636.0,724.471,724.89,719.2636,719.2636,25636.0
2025-02-27 14:30:00,720.07,720.07,716.0,716.25,28218.0,718.3358,718.3358,714.2756,714.525,28218.0
2025-02-27 15:00:00,716.24,716.87,706.82,706.83,43210.0,714.515,715.1435,705.1177,705.1277,43210.0
2025-02-27 15:30:00,707.13,708.57,698.64,698.65,91275.0,705.427,706.8635,696.9574,696.9674,91275.0
2025-02-28 09:30:00,706.9,708.16,693.21,702.49,56342.0,705.1975,706.4545,691.5405,700.7981,56342.0
2025-02-28 10:00:00,701.92,711.4,698.72,710.96,38167.0,700.2295,709.6867,697.0372,709.2477,38167.0
2025-02-28 10:30:00,710.59,713.5,704.53,708.96,21487.0,708.8786,711.7816,702.8332,707.2526,21487.0
2025-02-28 11:00:00,709.33,709.33,700.03,700.79,13978.0,707.6217,707.6217,698.3441,699.1022,13978.0
2025-02-28 11:30:00,700.49,704.95,700.14,704.31,8336.0,698.8029,703.2522,698.4538,702.6137,8336.0
2025-02-28 12:00:00,703.91,704.65,702.02,702.69,9255.0,702.2147,702.9529,700.3293,700.9977,9255.0
2025-02-28 12:30:00,701.78,702.66,695.18,695.8,12927.0,700.0898,700.9677,693.5057,694.1242,12927.0
2025-02-28 13:00:00,695.44,697.19,691.93,695.94,15726.0,693.7651,695.5109,690.2636,694.2639,15726.0
2025-02-28 13:30:00,695.44,700.31,695.23,696.25,17100.0,693.7651,698.6234,693.5556,694.5732,17100.0
2025-02-28 14:00:00,694.38,696.73,693.51,696.26,12399.0,692.7077,695.052,691.8398,694.5831,12399.0
2025-02-28 14:30:00,695.75,702.1,695.75,701.54,11426.0,694.0744,700.4091,694.0744,699.8504,11426.0
2025-02-28 15:00:00,701.98,705.07,701.89,704.11,17890.0,700.2894,703.3719,700.1996,702.4142,17890.0
2025-02-28 15:30:00,703.49,709.56,699.41,708.75,97178.0,701.7957,707.8511,697.7256,707.0431,97178.0
2025-03-03 09:30:00,714.53,717.0,701.54,704.52,25866.0,712.8091,715.2732,699.8504,702.8232,25866.0
2025-03-03 10:00:00,704.14,726.12,700.03,725.76,71345.0,702.4442,724.3712,698.3441,724.0121,71345.0
2025-03-03 10:30:00,725.95,728.11,719.41,721.69,45980.0,724.2016,726.3564,717.6774,719.9519,45980.0
2025-03-03 11:00:00,722.03,723.47,716.72,718.75,24816.0,720.2911,721.7276,714.9939,717.019,24816.0
2025-03-03 11:30:00,718.55,719.34,712.89,716.57,20156.0,716.8195,717.6076,711.1731,714.8442,20156.0
2025-03-03 12:00:00,715.9,718.48,715.25,717.64,8717.0,714.1758,716.7496,713.5274,715.9116,8717.0
2025-03-03 12:30:00,718.28,718.28,711.9,712.11,7030.0,716.5501,716.5501,710.1855,710.395,7030.0
2025-03-03 13:00:00,712.55,713.59,704.54,705.7,17496.0,710.8339,711.8714,702.8432,704.0004,17496.0
2025-03-03 13:30:00,705.57,708.94,702.51,706.45,13301.0,703.8707,707.2326,700.8181,704.7486,13301.0
2025-03-03 14:00:00,706.47,708.18,703.56,704.55,10047.0,704.7685,706.4744,701.8656,702.8532,10047.0
2025-03-03 14:30:00,705.1,709.08,701.69,702.18,19320.0,703.4018,707.3723,700.0001,700.4889,19320.0
2025-03-03 15:00:00,701.74,701.74,687.29,688.49,42087.0,700.0499,700.0499,685.6347,686.8319,42087.0
2025-03-03 15:30:00,689.11,691.81,686.36,691.25,129331.0,687.4504,690.1439,684.707,689.5852,129331.0
2025-03-04 09:30:00,693.47,700.82,688.48,693.29,46077.0,691.7999,699.1322,686.8219,691.6203,46077.0
2025-03-04 10:00:00,692.03,692.03,678.56,685.43,37055.0,690.3633,690.3633,676.9258,683.7792,37055.0
2025-03-04 10:30:00,685.32,691.05,684.95,689.55,15143.0,683.6695,689.3857,683.3004,687.8893,15143.0
2025-03-04 11:00:00,688.94,691.73,683.48,684.4,16059.0,687.2808,690.064,681.8339,682.7517,16059.0
2025-03-04 11:30:00,684.4,693.53,684.4,692.32,17533.0,682.7517,691.8597,682.7517,690.6526,17533.0
2025-03-04 12:00:00,692.24,699.35,690.62,698.98,12925.0,690.5728,697.6657,688.9567,697.2966,12925.0
2025-03-04 12:30:00,698.27,701.32,696.09,697.27,20955.0,696.5883,699.631,694.4135,695.5907,20955.0
2025-03-04 13:00:00,697.57,703.34,695.63,698.13,14260.0,695.89,701.6461,693.9547,696.4486,14260.0
2025-03-04 13:30:00,697.05,704.12,697.05,702.65,15116.0,695.3712,702.4242,695.3712,700.9577,15116.0
2025-03-04 14:00:00,703.35,709.17,703.23,707.21,17685.0,701.6561,707.462,701.5364,705.5068,17685.0
2025-03-04 14:30:00,707.11,709.15,705.67,707.62,14653.0,705.407,707.4421,703.9705,705.9158,14653.0
2025-03-04 15:00:00,707.64,716.01,707.52,713.63,28726.0,705.9357,714.2856,705.816,711.9113,28726.0
2025-03-04 15:30:00,712.48,713.09,693.27,699.39,79591.0,710.7641,711.3726,691.6003,697.7056,79591.0
2025-03-05 09:30:00,701.11,702.33,691.6,693.01,22376.0,699.4215,700.6385,689.9344,691.341,22376.0
2025-03-05 10:00:00,694.36,701.13,692.48,696.37,16958.0,692.6877,699.4414,690.8122,694.6929,16958.0
2025-03-05 10:30:00,695.6,701.61,695.6,700.34,13036.0,693.9247,699.9203,693.9247,698.6533,13036.0
2025-03-05 11:00:00,698.37,698.37,693.64,695.02,18764.0,696.6881,696.6881,691.9694,693.3461,18764.0
2025-03-05 11:30:00,693.7,695.8,689.62,694.97,10596.0,692.0293,694.1242,687.9591,693.2962,10596.0
2025-03-05 12:00:00,695.02,701.15,694.68,699.57,15636.0,693.3461,699.4614,693.0069,697.8852,15636.0
2025-03-05 12:30:00,699.86,703.45,699.85,703.45,8035.0,698.1745,701.7558,698.1645,701.7558,8035.0
2025-03-05 13:00:00,703.69,705.22,700.22,701.96,7516.0,701.9952,703.5216,698.5336,700.2694,7516.0
2025-03-05 13:30:00,700.61,704.85,700.57,704.33,8279.0,698.9227,703.1524,698.8828,702.6337,8279.0
2025-03-05 14:00:00,704.23,711.41,703.36,710.11,16976.0,702.5339,709.6966,701.666,708.3998,16976.0
2025-03-05 14:30:00,709.79,712.25,708.98,710.9,13533.0,708.0806,710.5346,707.2725,709.1879,13533.0
2025-03-05 15:00:00,711.62,715.42,710.37,713.76,46875.0,709.9061,713.697,708.6592,712.041,46875.0
2025-03-05 15:30:00,713.6,717.24,712.38,715.8,76160.0,711.8814,715.5126,710.6643,714.0761,76160.0
2025-03-06 09:30:00,697.27,706.05,693.25,701.02,65161.0,695.5907,704.3496,691.5804,699.3317,65161.0
2025-03-06 10:00:00,700.16,711.66,698.27,709.59,19475.0,698.4737,709.946,696.5883,707.881,19475.0
2025-03-06 10:30:00,710.0,711.55,703.42,705.59,22551.0,708.29,709.8363,701.7259,703.8907,22551.0
2025-03-06 11:00:00,706.04,708.9,703.69,705.21,14768.0,704.3396,707.1927,701.9952,703.5116,14768.0
2025-03-06 11:30:00,706.54,706.65,696.29,696.68,14079.0,704.8384,704.9481,694.6131,695.0021,14079.0
2025-03-06 12:00:00,696.24,696.28,688.61,689.63,24199.0,694.5632,694.6031,686.9516,687.9691,24199.0
2025-03-06 12:30:00,689.6,691.89,684.07,687.75,26384.0,687.9392,690.2237,682.4225,686.0936,26384.0
2025-03-06 13:00:00,687.73,693.55,687.17,689.31,17138.0,686.0737,691.8797,685.515,687.6499,17138.0
2025-03-06 13:30:00,689.57,691.42,683.98,689.67,13638.0,687.9092,689.7548,682.3327,688.009,13638.0
2025-03-06 14:00:00,689.69,689.69,684.8,686.0,16677.0,688.029,688.029,683.1507,684.3478,16677.0
2025-03-06 14:30:00,685.0,696.72,684.99,690.33,13518.0,683.3503,695.042,683.3403,688.6674,13518.0
2025-03-06 15:00:00,688.51,694.85,688.03,691.95,33215.0,686.8518,693.1765,686.373,690.2835,33215.0
2025-03-06 15:30:00,692.24,693.72,688.83,692.17,73245.0,690.5728,692.0493,687.171,690.503,73245.0
2025-03-07 09:30:00,688.2,694.61,683.77,690.38,35852.0,686.5425,692.9371,682.1232,688.7173,35852.0
2025-03-07 10:00:00,689.72,694.0,685.05,689.26,31749.0,688.0589,692.3286,683.4001,687.6,31749.0
2025-03-07 10:30:00,689.26,691.16,680.22,688.28,40368.0,687.6,689.4954,678.5818,686.6224,40368.0
2025-03-07 11:00:00,686.79,688.52,682.88,683.24,19331.0,685.1359,686.8618,681.2354,681.5945,19331.0
2025-03-07 11:30:00,683.44,687.27,682.58,686.19,50059.0,681.794,685.6148,680.9361,684.5374,50059.0
2025-03-07 12:00:00,686.02,687.39,681.4,686.24,14884.0,684.3678,685.7345,679.7589,684.5873,14884.0
2025-03-07 12:30:00,685.9,703.05,685.9,694.48,41133.0,684.2481,701.3568,684.2481,692.8074,41133.0
2025-03-07 13:00:00,695.43,701.72,695.37,696.09,20885.0,693.7551,700.03,693.6953,694.4135,20885.0
2025-03-07 13:30:00,695.57,702.91,694.98,701.41,16595.0,693.8948,701.2171,693.3062,699.7207,16595.0
2025-03-07 14:00:00,702.76,709.9,701.33,709.27,11827.0,701.0675,708.1903,699.6409,707.5618,11827.0
2025-03-07 14:30:00,709.38,712.45,705.15,705.16,12601.0,707.6715,710.7341,703.4517,703.4617,12601.0
2025-03-07 15:00:00,704.65,711.92,704.31,710.53,13011.0,702.9529,710.2054,702.6137,708.8188,13011.0
2025-03-07 15:30:00,709.82,714.12,704.71,711.29,49113.0,708.1105,712.4001,703.0128,709.5769,49113.0
2025-03-10 09:30:00,693.82,697.22,689.56,693.57,30417.0,692.149,695.5408,687.8993,691.8996,30417.0
2025-03-10 10:00:00,693.59,693.59,686.83,688.21,25516.0,691.9196,691.9196,685.1758,686.5525,25516.0
2025-03-10 10:30:00,687.38,689.73,681.47,683.82,20959.0,685.7245,688.0689,679.8288,682.1731,20959.0
2025-03-10 11:00:00,684.93,687.37,682.04,686.09,21670.0,683.2804,685.7145,680.3974,684.4376,21670.0
2025-03-10 11:30:00,686.45,688.13,681.36,682.39,22656.0,684.7968,686.4727,679.719,680.7465,22656.0
2025-03-10 12:00:00,683.45,684.93,681.62,684.5,17672.0,681.804,683.2804,679.9784,682.8515,17672.0
2025-03-10 12:30:00,686.13,686.42,680.56,681.99,11022.0,684.4775,684.7668,678.9209,680.3475,11022.0
2025-03-10 13:00:00,681.91,683.77,678.2,681.76,17369.0,680.2677,682.1232,676.5666,680.1181,17369.0
2025-03-10 13:30:00,682.48,682.48,675.0,676.42,13024.0,680.8363,680.8363,673.3743,674.7909,13024.0
2025-03-10 14:00:00,676.0,681.51,676.0,679.2,21334.0,674.3719,679.8687,674.3719,677.5642,21334.0
2025-03-10 14:30:00,679.1,681.55,673.29,673.29,20552.0,677.4645,679.9086,671.6685,671.6685,20552.0
2025-03-10 15:00:00,674.41,680.47,670.58,677.15,49702.0,672.7858,678.8312,668.965,675.5192,49702.0
2025-03-10 15:30:00,677.21,684.27,676.49,678.62,124391.0,675.579,682.622,674.8608,676.9856,124391.0
2025-03-11 09:30:00,677.39,680.32,668.26,670.36,27770.0,675.7586,678.6815,666.6506,668.7455,27770.0
2025-03-11 10:00:00,668.41,675.51,661.03,661.08,19563.0,666.8002,673.8831,659.438,659.4879,19563.0
2025-03-11 10:30:00,661.89,664.85,657.3,661.26,18413.0,660.2959,663.2488,655.717,659.6674,18413.0
2025-03-11 11:00:00,659.88,667.22,659.41,665.26,27796.0,658.2908,665.6131,657.8219,663.6578,27796.0
2025-03-11 11:30:00,665.2,668.76,663.28,663.28,41028.0,663.5979,667.1494,661.6826,661.6826,41028.0
2025-03-11 12:00:00,662.68,664.86,659.82,662.47,9116.0,661.084,663.2588,658.2309,660.8745,9116.0
2025-03-11 12:30:00,662.81,664.72,658.58,658.65,13218.0,661.2137,663.1191,656.9939,657.0637,13218.0
2025-03-11 13:00:00,659.05,659.05,653.73,653.91,16996.0,657.4628,657.4628,652.1556,652.3351,16996.0
2025-03-11 13:30:00,654.63,662.54,654.4,659.24,20430.0,653.0534,660.9443,652.824,657.6523,20430.0
2025-03-11 14:00:00,660.26,670.4,660.26,669.59,17042.0,658.6698,668.7854,658.6698,667.9774,17042.0
2025-03-11 14:30:00,669.93,680.2,668.78,679.09,26438.0,668.3165,678.5618,667.1693,677.4545,26438.0
2025-03-11 15:00:00,678.28,678.28,670.87,672.03,25343.0,676.6464,676.6464,669.2543,670.4115,25343.0
2025-03-11 15:30:00,671.34,672.31,663.89,664.04,42831.0,669.7232,670.6908,662.2911,662.4407,42831.0
2025-03-12 09:30:00,676.04,684.45,674.37,676.88,30017.0,674.4118,682.8016,672.7459,675.2498,30017.0
2025-03-12 10:00:00,676.36,685.35,676.35,680.53,11585.0,674.7311,683.6994,674.7211,678.891,11585.0
2025-03-12 10:30:00,678.98,679.15,672.0,672.09,10767.0,677.3448,677.5143,670.3816,670.4713,10767.0
2025-03-12 11:00:00,673.13,676.86,671.81,675.21,23611.0,671.5088,675.2299,670.192,673.5838,23611.0
2025-03-12 11:30:00,675.68,679.97,675.0,679.27,10627.0,674.0527,678.3324,673.3743,677.6341,10627.0
2025-03-12 12:00:00,678.45,683.61,678.2,682.08,15505.0,676.816,681.9636,676.5666,680.4373,15505.0
2025-03-12 12:30:00,683.49,686.75,681.43,684.99,8382.0,681.8439,685.096,679.7889,683.3403,8382.0
2025-03-12 13:00:00,683.74,686.35,682.85,685.75,7066.0,682.0933,684.697,681.2054,684.0984,7066.0
2025-03-12 13:30:00,685.59,686.43,677.94,678.18,10799.0,683.9388,684.7768,676.3073,676.5467,10799.0
2025-03-12 14:00:00,678.4,681.56,677.38,681.55,11312.0,676.7662,679.9185,675.7486,679.9086,11312.0
2025-03-12 14:30:00,681.88,683.78,680.86,682.64,10946.0,680.2378,682.1332,679.2202,680.9959,10946.0
2025-03-12 15:00:00,682.01,683.03,678.81,680.27,16009.0,680.3675,681.385,677.1752,678.6316,16009.0
2025-03-12 15:30:00,680.63,681.43,675.79,680.58,65940.0,678.9908,679.7889,674.1624,678.9409,65940.0
2025-03-13 09:30:00,676.62,689.61,675.91,676.88,52835.0,674.9904,687.9492,674.2821,675.2498,52835.0
2025-03-13 10:00:00,675.48,694.0,674.1,689.21,40743.0,673.8532,692.3286,672.4765,687.5501,40743.0
2025-03-13 10:30:00,688.92,690.78,684.29,689.36,21234.0,687.2608,689.1163,682.642,687.6998,21234.0
2025-03-13 11:00:00,688.77,689.24,682.92,682.92,26132.0,687.1112,687.58,681.2753,681.2753,26132.0
2025-03-13 11:30:00,682.38,684.4,679.82,680.48,9331.0,680.7366,682.7517,678.1827,678.8411,9331.0
2025-03-13 12:00:00,680.72,683.36,679.28,679.95,6374.0,679.0806,681.7142,677.644,678.3124,6374.0
2025-03-13 12:30:00,679.89,686.45,677.21,679.02,11694.0,678.2526,684.7968,675.579,677.3847,11694.0
2025-03-13 13:00:00,679.65,679.95,671.24,671.79,10434.0,678.0131,678.3124,669.6234,670.1721,10434.0
2025-03-13 13:30:00,671.23,671.81,668.66,670.13,11668.0,669.6134,670.192,667.0496,668.5161,11668.0
2025-03-13 14:00:00,669.63,680.91,669.63,680.0,8384.0,668.0173,679.2701,668.0173,678.3623,8384.0
2025-03-13 14:30:00,680.98,681.38,679.3,679.91,8783.0,679.3399,679.739,677.664,678.2725,8783.0
2025-03-13 15:00:00,681.51,682.8,678.37,679.97,33241.0,679.8687,681.1556,676.7362,678.3324,33241.0
2025-03-13 15:30:00,679.96,681.71,676.47,681.7,92172.0,678.3224,680.0682,674.8408,680.0582,92172.0
2025-03-14 09:30:00,689.97,704.69,689.97,703.09,30151.0,688.3083,702.9928,688.3083,701.3967,30151.0
2025-03-14 10:00:00,702.23,705.02,697.64,698.95,17503.0,700.5388,703.322,695.9598,697.2667,17503.0
2025-03-14 10:30:00,698.52,704.75,697.52,704.75,22462.0,696.8377,703.0527,695.8401,703.0527,22462.0
2025-03-14 11:00:00,706.64,710.0,705.29,709.01,20873.0,704.9381,708.29,703.5914,707.3024,20873.0
2025-03-14 11:30:00,708.92,711.44,708.48,709.01,12572.0,707.2126,709.7266,706.7737,707.3024,12572.0
2025-03-14 12:00:00,709.38,711.24,707.44,708.62,18496.0,707.6715,709.5271,705.7362,706.9134,18496.0
2025-03-14 12:30:00,708.66,713.74,708.29,711.37,11934.0,706.9533,712.021,706.5842,709.6567,11934.0
2025-03-14 13:00:00,711.75,713.14,709.12,710.2,32174.0,710.0358,711.4225,707.4122,708.4896,32174.0
2025-03-14 13:30:00,710.17,710.86,707.97,709.28,38744.0,708.4596,709.148,706.2649,707.5718,38744.0
2025-03-14 14:00:00,709.78,710.75,709.37,710.7,13227.0,708.0706,709.0382,707.6616,708.9884,13227.0
2025-03-14 14:30:00,710.97,711.04,709.72,710.69,11859.0,709.2577,709.3275,708.0107,708.9784,11859.0
2025-03-14 15:00:00,710.53,713.0,709.91,711.8,35398.0,708.8188,711.2828,708.2003,710.0857,35398.0
2025-03-14 15:30:00,711.85,713.47,709.36,713.05,114818.0,710.1356,711.7517,707.6516,711.3327,114818.0
2025-03-17 09:30:00,705.74,715.18,705.53,713.57,27460.0,704.0403,713.4576,703.8308,711.8514,27460.0
2025-03-17 10:00:00,712.44,714.23,710.5,710.5,11834.0,710.7242,712.5099,708.7888,708.7888,11834.0
2025-03-17 10:30:00,709.18,711.24,706.0,706.2,7760.0,707.472,709.5271,704.2997,704.4992,7760.0
2025-03-17 11:00:00,706.02,711.53,706.01,709.72,4891.0,704.3196,709.8164,704.3097,708.0107,4891.0
2025-03-17 11:30:00,708.89,711.18,706.47,709.95,9776.0,707.1827,709.4672,704.7685,708.2402,9776.0
2025-03-17 12:00:00,710.61,714.0,708.63,709.32,12996.0,708.8986,712.2804,706.9233,707.6117,12996.0
2025-03-17 12:30:00,709.58,711.13,708.66,709.8,10844.0,707.8711,709.4173,706.9533,708.0905,10844.0
2025-03-17 13:00:00,709.8,712.78,708.75,711.61,11754.0,708.0905,711.0634,707.0431,709.8962,11754.0
2025-03-17 13:30:00,711.93,716.29,711.24,715.48,8647.0,710.2154,714.5649,709.5271,713.7568,8647.0
2025-03-17 14:00:00,716.1,720.49,715.06,719.66,14944.0,714.3754,718.7548,713.3379,717.9268,14944.0
2025-03-17 14:30:00,719.98,724.2,719.82,721.97,10956.0,718.246,722.4558,718.0864,720.2312,10956.0
2025-03-17 15:00:00,722.03,722.2,719.96,720.81,16793.0,720.2911,720.4607,718.2261,719.074,16793.0
2025-03-17 15:30:00,720.03,720.83,717.83,718.28,53166.0,718.2959,719.094,716.1012,716.5501,53166.0
2025-03-18 09:30:00,711.9,712.6,702.98,704.07,20057.0,710.1855,710.8838,701.287,702.3743,20057.0
2025-03-18 10:00:00,704.07,707.49,703.01,706.96,9891.0,702.3743,705.7861,701.3169,705.2574,9891.0
2025-03-18 10:30:00,707.34,708.82,702.52,703.63,19052.0,705.6365,707.1129,700.8281,701.9354,19052.0
2025-03-18 11:00:00,703.63,703.64,698.06,699.6,16799.0,701.9354,701.9454,696.3788,697.9151,16799.0
2025-03-18 11:30:00,699.77,701.46,698.86,700.44,11697.0,698.0847,699.7706,697.1769,698.7531,11697.0
2025-03-18 12:00:00,700.46,706.19,700.45,705.96,10907.0,698.773,704.4892,698.763,704.2598,10907.0
2025-03-18 12:30:00,706.33,709.07,704.52,709.07,15049.0,704.6289,707.3623,702.8232,707.3623,15049.0
2025-03-18 13:00:00,708.84,710.81,707.34,707.94,17315.0,707.1328,709.0981,705.6365,706.235,17315.0
2025-03-18 13:30:00,707.94,710.97,707.94,709.74,5202.0,706.235,709.2577,706.235,708.0307,5202.0
2025-03-18 14:00:00,709.31,710.38,707.23,710.0,15509.0,707.6017,708.6691,705.5267,708.29,15509.0
2025-03-18 14:30:00,709.74,712.8,708.74,711.48,7415.0,708.0307,711.0833,707.0331,709.7665,7415.0
2025-03-18 15:00:00,711.48,712.16,708.75,709.33,15120.0,709.7665,710.4448,707.0431,707.6217,15120.0
2025-03-18 15:30:00,710.21,710.51,707.42,710.03,65417.0,708.4995,708.7988,705.7163,708.32,65417.0
2025-03-19 09:30:00,710.0,711.92,704.94,710.64,25275.0,708.29,710.2054,703.2422,708.9285,25275.0
2025-03-19 10:00:00,712.05,714.89,711.75,714.22,9247.0,710.3351,713.1683,710.0358,712.4999,9247.0
2025-03-19 10:30:00,713.61,715.0,711.67,712.16,7936.0,711.8914,713.278,709.956,710.4448,7936.0
2025-03-19 11:00:00,712.46,715.64,712.45,715.26,3729.0,710.7441,713.9165,710.7341,713.5374,3729.0
2025-03-19 11:30:00,715.5,721.77,715.5,720.13,8194.0,713.7768,720.0317,713.7768,718.3956,8194.0
2025-03-19 12:00:00,720.44,720.62,716.82,717.31,5183.0,718.7049,718.8845,715.0936,715.5824,5183.0
2025-03-19 12:30:00,718.53,719.56,717.64,717.81,4657.0,716.7995,717.827,715.9116,716.0812,4657.0
2025-03-19 13:00:00,718.36,718.38,714.7,714.71,11241.0,716.6299,716.6499,712.9787,712.9887,11241.0
2025-03-19 13:30:00,714.17,716.46,713.27,714.06,5999.0,712.45,714.7345,711.5522,712.3403,5999.0
2025-03-19 14:00:00,712.87,718.3,712.87,715.13,5972.0,711.1531,716.5701,711.1531,713.4077,5972.0
2025-03-19 14:30:00,715.77,724.12,715.77,722.86,6985.0,714.0461,722.376,714.0461,721.1191,6985.0
2025-03-19 15:00:00,723.59,730.07,719.58,720.04,18998.0,721.8473,728.3117,717.847,718.3059,18998.0
2025-03-19 15:30:00,719.36,725.69,718.52,719.61,64380.0,717.6275,723.9423,716.7895,717.8769,64380.0
2025-03-20 09:30:00,708.82,715.54,707.67,713.87,15126.0,707.1129,713.8167,705.9657,712.1507,15126.0
2025-03-20 10:00:00,713.87,717.5,713.79,715.64,27177.0,712.1507,715.772,712.0709,713.9165,27177.0
2025-03-20 10:30:00,715.43,718.81,713.73,717.85,14652.0,713.707,717.0788,712.0111,716.1211,14652.0
2025-03-20 11:00:00,716.81,719.45,715.62,717.29,8776.0,715.0836,717.7173,713.8965,715.5625,8776.0
2025-03-20 11:30:00,716.86,718.91,715.39,716.84,7886.0,715.1335,717.1786,713.6671,715.1136,7886.0
2025-03-20 12:00:00,717.16,718.54,713.25,713.25,16739.0,715.4328,716.8095,711.5322,711.5322,16739.0
2025-03-20 12:30:00,713.59,713.75,709.33,710.38,8305.0,711.8714,712.031,707.6217,708.6691,8305.0
2025-03-20 13:00:00,710.16,712.75,708.68,708.83,7988.0,708.4497,711.0334,706.9732,707.1229,7988.0
2025-03-20 13:30:00,709.22,712.73,708.68,710.92,10786.0,707.5119,711.0135,706.9732,709.2078,10786.0
2025-03-20 14:00:00,711.7,713.69,711.21,711.21,7354.0,709.986,711.9712,709.4971,709.4971,7354.0
2025-03-20 14:30:00,710.95,714.35,710.19,711.56,7380.0,709.2378,712.6296,708.4796,709.8463,7380.0
2025-03-20 15:00:00,711.42,714.84,711.42,713.18,26530.0,709.7066,713.1184,709.7066,711.4624,26530.0
2025-03-20 15:30:00,713.28,719.66,712.63,716.16,63489.0,711.5621,717.9268,710.9137,714.4352,63489.0
2025-03-21 09:30:00,701.94,706.18,692.36,702.03,148413.0,700.2495,704.4792,690.6925,700.3392,148413.0
2025-03-21 10:00:00,701.27,705.53,698.54,704.24,26193.0,699.5811,703.8308,696.8576,702.5439,26193.0
2025-03-21 10:30:00,703.88,704.09,700.3,703.67,11014.0,702.1848,702.3943,698.6134,701.9753,11014.0
2025-03-21 11:00:00,704.1,704.55,698.3,699.64,25780.0,702.4043,702.8532,696.6182,697.955,25780.0
2025-03-21 11:30:00,699.55,701.32,699.12,700.03,23929.0,697.8652,699.631,697.4362,698.3441,23929.0
2025-03-21 12:00:00,699.87,706.98,699.77,706.55,11317.0,698.1844,705.2773,698.0847,704.8484,11317.0
2025-03-21 12:30:00,706.3,708.17,705.13,707.63,4909.0,704.599,706.4645,703.4318,705.9258,4909.0
2025-03-21 13:00:00,708.73,708.81,707.05,707.06,6637.0,707.0231,707.1029,705.3472,705.3571,6637.0
2025-03-21 13:30:00,706.86,709.38,706.36,708.21,8249.0,705.1576,707.6715,704.6588,706.5044,8249.0
2025-03-21 14:00:00,707.88,708.46,705.57,706.09,9531.0,706.1752,706.7538,703.8707,704.3895,9531.0
2025-03-21 14:30:00,706.09,707.96,705.89,706.7,13597.0,704.3895,706.255,704.1899,704.998,13597.0
2025-03-21 15:00:00,706.5,706.5,703.67,705.66,17819.0,704.7985,704.7985,701.9753,703.9605,17819.0
2025-03-21 15:30:00,705.65,707.48,703.51,706.42,97586.0,703.9505,705.7761,701.8157,704.7187,97586.0
2025-03-24 09:30:00,722.71,728.64,716.4,726.21,25304.0,720.9694,726.8852,714.6746,724.461,25304.0
2025-03-24 10:00:00,726.29,730.71,725.93,729.23,9495.0,724.5408,728.9502,724.1817,727.4737,9495.0
2025-03-24 10:30:00,729.18,731.35,727.78,730.98,10354.0,727.4239,729.5886,726.0272,729.2195,10354.0
2025-03-24 11:00:00,730.95,733.68,730.52,731.63,8637.0,729.1896,731.913,728.7606,729.868,8637.0
2025-03-24 11:30:00,731.56,732.34,730.69,731.0,6379.0,729.7981,730.5762,728.9302,729.2395,6379.0
2025-03-24 12:00:00,731.05,735.14,731.04,733.31,15748.0,729.2893,733.3695,729.2794,731.5439,15748.0
2025-03-24 12:30:00,733.22,733.59,730.39,731.09,8892.0,731.4541,731.8232,728.6309,729.3293,8892.0
2025-03-24 13:00:00,731.09,732.38,728.68,729.24,6039.0,729.3293,730.6161,726.9251,727.4837,6039.0
2025-03-24 13:30:00,729.3,730.24,728.48,729.24,8596.0,727.5436,728.4813,726.7255,727.4837,8596.0
2025-03-24 14:00:00,728.04,728.45,727.32,728.0,4723.0,726.2866,726.6956,725.5683,726.2467,4723.0
2025-03-24 14:30:00,727.98,731.18,727.8,731.07,5368.0,726.2267,729.419,726.0472,729.3093,5368.0
2025-03-24 15:00:00,730.85,732.43,729.75,729.75,9000.0,729.0898,730.666,727.9925,727.9925,9000.0
2025-03-24 15:30:00,729.57,731.06,727.39,727.39,44604.0,727.8129,729.2993,725.6382,725.6382,44604.0
2025-03-25 09:30:00,724.62,727.17,719.5,720.42,35674.0,722.8748,725.4187,717.7672,718.685,35674.0
2025-03-25 10:00:00,721.66,721.89,719.0,721.44,9465.0,719.922,720.1514,717.2684,719.7025,9465.0
2025-03-25 10:30:00,721.14,723.04,720.52,722.19,6931.0,719.4032,721.2986,718.7847,720.4507,6931.0
2025-03-25 11:00:00,722.41,724.8,721.95,724.58,3652.0,720.6702,723.0544,720.2113,722.8349,3652.0
2025-03-25 11:30:00,724.58,725.03,723.1,723.1,7829.0,722.8349,723.2838,721.3585,721.3585,7829.0
2025-03-25 12:00:00,724.56,725.54,723.9,723.91,4961.0,722.815,723.7926,722.1566,722.1665,4961.0
2025-03-25 12:30:00,722.89,723.01,721.69,722.61,2918.0,721.149,721.2687,719.9519,720.8697,2918.0
2025-03-25 13:00:00,722.6,722.61,719.69,719.69,4225.0,720.8597,720.8697,717.9567,717.9567,4225.0
2025-03-25 13:30:00,718.73,721.01,718.73,720.42,4635.0,716.999,719.2735,716.999,718.685,4635.0
2025-03-25 14:00:00,720.02,721.23,719.38,720.14,3338.0,718.2859,719.493,717.6475,718.4056,3338.0
2025-03-25 14:30:00,720.87,721.24,719.46,721.24,4237.0,719.1339,719.503,717.7273,719.503,4237.0
2025-03-25 15:00:00,721.13,722.51,720.02,720.17,7262.0,719.3932,720.7699,718.2859,718.4356,7262.0
2025-03-25 15:30:00,720.38,723.89,719.95,721.46,28586.0,718.645,722.1466,718.2161,719.7224,28586.0
2025-03-26 09:30:00,721.49,724.18,712.17,713.12,20690.0,719.7524,722.4359,710.4548,711.4025,20690.0
2025-03-26 10:00:00,713.12,714.71,707.43,710.73,14188.0,711.4025,712.9887,705.7262,709.0183,14188.0
2025-03-26 10:30:00,710.62,712.9,709.43,711.51,10162.0,708.9086,711.1831,707.7214,709.7964,10162.0
2025-03-26 11:00:00,711.3,712.09,707.99,709.13,11440.0,709.5869,710.375,706.2849,707.4221,11440.0
2025-03-26 11:30:00,709.0,710.09,704.02,706.44,14614.0,707.2925,708.3798,702.3244,704.7386,14614.0
2025-03-26 12:00:00,705.52,706.16,701.32,703.19,22379.0,703.8208,704.4593,699.631,701.4964,22379.0
2025-03-26 12:30:00,703.39,703.95,699.68,699.69,12877.0,701.696,702.2546,697.9949,698.0049,12877.0
2025-03-26 13:00:00,700.07,701.12,698.81,699.52,13428.0,698.384,699.4314,697.127,697.8353,13428.0
2025-03-26 13:30:00,700.13,701.56,699.34,699.8,14003.0,698.4438,699.8704,697.6557,698.1146,14003.0
2025-03-26 14:00:00,700.36,705.0,699.8,704.67,7481.0,698.6733,703.3021,698.1146,702.9729,7481.0
2025-03-26 14:30:00,704.62,705.43,701.19,701.72,10055.0,702.923,703.7311,699.5013,700.03,10055.0
2025-03-26 15:00:00,701.87,703.4,700.66,702.35,11652.0,700.1796,701.7059,698.9725,700.6585,11652.0
2025-03-26 15:30:00,701.77,706.22,701.77,705.54,40041.0,700.0799,704.5191,700.0799,703.8408,40041.0
2025-03-27 09:30:00,700.35,705.02,692.0,701.31,24426.0,698.6633,703.322,690.3334,699.621,24426.0
2025-03-27 10:00:00,703.74,704.24,697.03,703.76,32649.0,702.0451,702.5439,695.3513,702.0651,32649.0
2025-03-27 10:30:00,704.1,707.13,702.37,704.84,13726.0,702.4043,705.427,700.6784,703.1425,13726.0
2025-03-27 11:00:00,703.95,703.96,699.91,700.4,12244.0,702.2546,702.2646,698.2243,698.7132,12244.0
2025-03-27 11:30:00,699.29,699.49,696.48,698.05,9755.0,697.6058,697.8054,694.8026,696.3688,9755.0
2025-03-27 12:00:00,698.15,700.91,698.04,698.74,7486.0,696.4686,699.2219,696.3589,697.0572,7486.0
2025-03-27 12:30:00,698.76,700.78,696.79,696.87,10345.0,697.0771,699.0923,695.1119,695.1917,10345.0
2025-03-27 13:00:00,697.67,699.93,696.8,697.75,16347.0,695.9897,698.2443,695.1218,696.0695,16347.0
2025-03-27 13:30:00,697.58,699.92,697.23,698.65,7978.0,695.9,698.2343,695.5508,696.9674,7978.0
2025-03-27 14:00:00,699.47,702.48,699.29,700.43,4257.0,697.7854,700.7882,697.6058,698.7431,4257.0
2025-03-27 14:30:00,701.04,703.25,700.09,701.09,5549.0,699.3516,701.5563,698.4039,699.4015,5549.0
2025-03-27 15:00:00,701.54,706.41,701.34,705.59,7761.0,699.8504,704.7087,699.6509,703.8907,7761.0
2025-03-27 15:30:00,705.14,705.75,699.1,700.16,58825.0,703.4418,704.0503,697.4163,698.4737,58825.0
2025-03-28 09:30:00,685.01,694.17,683.2,690.27,32454.0,683.3602,692.4982,681.5546,688.6076,32454.0
2025-03-28 10:00:00,689.79,691.52,684.65,684.73,22746.0,688.1287,689.8546,683.0011,683.0809,22746.0
2025-03-28 10:30:00,685.49,685.49,679.47,679.48,15635.0,683.8391,683.8391,677.8336,677.8435,15635.0
2025-03-28 11:00:00,680.57,680.83,675.45,677.85,10248.0,678.9309,679.1903,673.8233,676.2175,10248.0
2025-03-28 11:30:00,677.91,678.03,671.73,671.74,13820.0,676.2773,676.397,670.1122,670.1222,13820.0
2025-03-28 12:00:00,672.14,673.24,667.35,669.44,19110.0,670.5212,671.6186,665.7428,667.8277,19110.0
2025-03-28 12:30:00,669.55,673.42,669.55,671.5,5761.0,667.9375,671.7981,667.9375,669.8828,5761.0
2025-03-28 13:00:00,670.6,671.25,667.18,669.94,12328.0,668.9849,669.6334,665.5732,668.3265,12328.0
2025-03-28 13:30:00,670.59,673.81,670.39,673.81,2930.0,668.975,672.1872,668.7754,672.1872,2930.0
2025-03-28 14:00:00,674.65,676.24,674.13,674.93,4934.0,673.0252,674.6114,672.5064,673.3045,4934.0
2025-03-28 14:30:00,674.27,677.31,673.74,677.16,15204.0,672.6461,675.6788,672.1174,675.5291,15204.0
2025-03-28 15:00:00,678.12,679.25,672.23,672.23,34120.0,676.4868,677.6141,670.611,670.611,34120.0
2025-03-28 15:30:00,672.93,674.93,669.9,673.67,78533.0,671.3093,673.3045,668.2866,672.0475,78533.0
2025-03-31 09:30:00,671.98,672.99,655.42,666.85,44046.0,670.3616,671.3692,653.8415,665.244,44046.0
2025-03-31 10:00:00,666.94,670.27,661.41,662.32,28190.0,665.3338,668.6557,659.8171,660.7249,28190.0
2025-03-31 10:30:00,662.67,669.74,662.67,666.54,7350.0,661.074,668.127,661.074,664.9347,7350.0
2025-03-31 11:00:00,667.0,668.88,664.5,667.65,13274.0,665.3936,667.2691,662.8996,666.042,13274.0
2025-03-31 11:30:00,667.8,671.24,663.98,664.64,14566.0,666.1917,669.6234,662.3809,663.0393,14566.0
2025-03-31 12:00:00,666.16,666.77,663.59,666.76,10117.0,664.5556,665.1642,661.9918,665.1542,10117.0
2025-03-31 12:30:00,666.24,667.24,665.05,665.05,12518.0,664.6354,665.633,663.4483,663.4483,12518.0
2025-03-31 13:00:00,665.05,670.05,664.94,665.24,17207.0,663.4483,668.4363,663.3386,663.6378,17207.0
2025-03-31 13:30:00,665.24,667.0,663.17,664.25,18469.0,663.6378,665.3936,661.5728,662.6502,18469.0
2025-03-31 14:00:00,664.65,672.0,664.65,671.3,22269.0,663.0493,670.3816,663.0493,669.6833,22269.0
2025-03-31 14:30:00,673.97,677.87,673.91,674.43,14389.0,672.3468,676.2374,672.287,672.8057,14389.0
2025-03-31 15:00:00,674.6,677.49,674.6,675.08,23569.0,672.9753,675.8583,672.9753,673.4541,23569.0
2025-03-31 15:30:00,674.74,681.14,674.74,679.8,80953.0,673.115,679.4996,673.115,678.1628,80953.0
2025-04-01 09:30:00,674.0,678.19,667.03,673.34,32153.0,672.3767,676.5567,665.4235,671.7183,32153.0
2025-04-01 10:00:00,670.86,673.09,662.18,666.48,18852.0,669.2443,671.4689,660.5852,664.8749,18852.0
2025-04-01 10:30:00,666.44,677.54,666.44,676.94,11724.0,664.835,675.9082,664.835,675.3097,11724.0
2025-04-01 11:00:00,677.25,682.23,676.79,680.29,11147.0,675.6189,680.5869,675.16,678.6516,11147.0
2025-04-01 11:30:00,679.88,680.35,677.27,680.1,8996.0,678.2426,678.7115,675.6389,678.4621,8996.0
2025-04-01 12:00:00,679.49,681.27,676.95,676.95,10768.0,677.8535,679.6292,675.3196,675.3196,10768.0
2025-04-01 12:30:00,677.82,679.22,675.31,677.77,5140.0,676.1875,677.5842,673.6836,676.1377,5140.0
2025-04-01 13:00:00,678.93,679.62,677.26,677.5,6246.0,677.2949,677.9832,675.6289,675.8683,6246.0
2025-04-01 13:30:00,678.04,679.06,675.96,675.96,8688.0,676.407,677.4246,674.332,674.332,8688.0
2025-04-01 14:00:00,675.5,675.5,667.04,669.05,12892.0,673.8731,673.8731,665.4335,667.4387,12892.0
2025-04-01 14:30:00,669.22,671.31,668.07,670.56,11130.0,667.6083,669.6932,666.461,668.945,11130.0
2025-04-01 15:00:00,670.11,673.87,670.11,672.21,11940.0,668.4961,672.2471,668.4961,670.5911,11940.0
2025-04-01 15:30:00,672.0,682.8,671.31,682.46,55001.0,670.3816,681.1556,669.6932,680.8164,55001.0
2025-04-02 09:30:00,668.29,678.0,667.29,673.66,38699.0,666.6805,676.3671,665.6829,672.0376,38699.0
2025-04-02 10:00:00,672.2,681.34,672.2,681.34,25263.0,670.5811,679.6991,670.5811,679.6991,25263.0
2025-04-02 10:30:00,681.33,682.35,677.78,679.28,17667.0,679.6891,680.7066,676.1476,677.644,17667.0
2025-04-02 11:00:00,678.52,684.32,677.08,683.24,18778.0,676.8859,682.6719,675.4493,681.5945,18778.0
2025-04-02 11:30:00,683.5,685.0,680.72,683.38,14017.0,681.8539,683.3503,679.0806,681.7342,14017.0
2025-04-02 12:00:00,682.71,690.6,682.7,690.6,11600.0,681.0658,688.9368,681.0558,688.9368,11600.0
2025-04-02 12:30:00,690.53,691.12,687.05,689.68,18702.0,688.8669,689.4555,685.3953,688.019,18702.0
2025-04-02 13:00:00,688.87,695.62,688.87,692.0,14189.0,687.2109,693.9447,687.2109,690.3334,14189.0
2025-04-02 13:30:00,691.76,691.76,684.05,685.38,15463.0,690.094,690.094,682.4025,683.7293,15463.0
2025-04-02 14:00:00,685.38,686.83,679.24,679.43,13759.0,683.7293,685.1758,677.6041,677.7937,13759.0
2025-04-02 14:30:00,679.05,683.62,679.05,680.18,16574.0,677.4146,681.9736,677.4146,678.5419,16574.0
2025-04-02 15:00:00,680.99,683.6,679.6,682.57,20153.0,679.3499,681.9536,677.9633,680.9261,20153.0
2025-04-02 15:30:00,682.4,688.17,681.33,685.82,58785.0,680.7565,686.5126,679.6891,684.1683,58785.0
2025-04-03 09:30:00,653.3,656.92,649.0,650.22,41914.0,651.7266,655.3379,647.437,648.654,41914.0
2025-04-03 10:00:00,648.42,650.35,642.63,645.27,23605.0,646.8584,648.7837,641.0823,643.7159,23605.0
2025-04-03 10:30:00,647.0,647.06,639.08,639.08,11368.0,645.4418,645.5016,637.5408,637.5408,11368.0
2025-04-03 11:00:00,638.7,640.4,633.65,636.25,15325.0,637.1618,638.8577,632.1239,634.7177,15325.0
2025-04-03 11:30:00,636.36,641.19,632.65,632.99,21450.0,634.8274,639.6458,631.1263,631.4655,21450.0
2025-04-03 12:00:00,632.69,637.71,632.69,634.89,13101.0,631.1662,636.1741,631.1662,633.3609,13101.0
2025-04-03 12:30:00,635.75,635.75,629.03,630.07,16508.0,634.2189,634.2189,627.5151,628.5525,16508.0
2025-04-03 13:00:00,630.13,632.63,630.07,632.63,10925.0,628.6124,631.1064,628.5525,631.1064,10925.0
2025-04-03 13:30:00,634.18,639.24,632.91,632.91,11382.0,632.6526,637.7005,631.3857,631.3857,11382.0
2025-04-03 14:00:00,633.38,634.33,626.5,627.15,38046.0,631.8546,632.8023,624.9911,625.6396,38046.0
2025-04-03 14:30:00,627.11,631.38,626.29,628.02,49801.0,625.5997,629.8594,624.7817,626.5075,49801.0
2025-04-03 15:00:00,628.13,628.97,622.1,622.95,29999.0,626.6172,627.4552,620.6017,621.4497,29999.0
2025-04-03 15:30:00,623.35,628.04,620.27,620.64,133306.0,621.8487,626.5274,618.7762,619.1453,133306.0
2025-04-04 09:30:00,592.54,600.0,578.06,588.62,94414.0,591.1129,598.555,576.6678,587.2024,94414.0
2025-04-04 10:00:00,585.81,587.78,573.41,573.41,41242.0,584.3991,586.3644,572.029,572.029,41242.0
2025-04-04 10:30:00,574.69,577.37,559.76,574.11,67850.0,573.3059,575.9795,558.4119,572.7273,67850.0
2025-04-04 11:00:00,572.85,592.73,572.85,584.81,52835.0,571.4704,591.3025,571.4704,583.4016,52835.0
2025-04-04 11:30:00,586.43,586.74,574.97,575.99,39873.0,585.0177,585.3269,573.5853,574.6028,39873.0
2025-04-04 12:00:00,576.57,581.78,572.69,575.3,36280.0,575.1814,580.3788,571.3107,573.9145,36280.0
2025-04-04 12:30:00,576.14,581.23,574.92,579.02,23606.0,574.7524,579.8302,573.5354,577.6255,23606.0
2025-04-04 13:00:00,578.18,581.53,571.13,574.85,30631.0,576.7875,580.1295,569.7545,573.4655,30631.0
2025-04-04 13:30:00,574.11,585.65,571.67,585.64,36843.0,572.7273,584.2395,570.2932,584.2296,36843.0
2025-04-04 14:00:00,585.98,588.51,578.0,578.9,53555.0,584.5687,587.0926,576.608,577.5058,53555.0
2025-04-04 14:30:00,579.49,585.73,575.91,581.19,20849.0,578.0944,584.3193,574.523,579.7903,20849.0
2025-04-04 15:00:00,582.44,586.0,579.55,584.21,36402.0,581.0373,584.5887,578.1542,582.803,36402.0
2025-04-04 15:30:00,583.7,589.76,575.41,576.43,153630.0,582.2942,588.3396,574.0242,575.0417,153630.0
2025-04-07 09:30:00,566.65,585.75,551.33,585.75,183557.0,565.2853,584.3393,550.0022,584.3393,183557.0
2025-04-07 10:00:00,583.88,632.77,579.17,589.68,165787.0,582.4738,631.246,577.7751,588.2598,165787.0
2025-04-07 10:30:00,589.8,609.62,574.59,607.24,80993.0,588.3795,608.1518,573.2062,605.7775,80993.0
2025-04-07 11:00:00,605.05,615.67,577.5,580.31,86777.0,603.5928,614.1872,576.1092,578.9124,86777.0
2025-04-07 11:30:00,582.61,599.85,582.05,587.04,38043.0,581.2069,598.4053,580.6482,585.6262,38043.0
2025-04-07 12:00:00,586.54,591.74,580.7,589.35,15245.0,585.1274,590.3149,579.3015,587.9306,15245.0
2025-04-07 12:30:00,590.69,595.57,582.83,585.82,42083.0,589.2674,594.1356,581.4263,584.4091,42083.0
2025-04-07 13:00:00,587.72,604.56,586.52,604.56,56638.0,586.3045,603.104,585.1074,603.104,56638.0
2025-04-07 13:30:00,604.07,612.29,597.56,610.31,75224.0,602.6152,610.8154,596.1208,608.8401,75224.0
2025-04-07 14:00:00,610.31,615.68,601.36,602.03,99260.0,608.8401,614.1972,599.9117,600.5801,99260.0
2025-04-07 14:30:00,602.77,609.64,595.14,596.74,65352.0,601.3183,608.1718,593.7067,595.3028,65352.0
2025-04-07 15:00:00,596.74,602.56,593.14,594.89,100888.0,595.3028,601.1088,591.7115,593.4573,100888.0
2025-04-07 15:30:00,594.99,608.23,594.99,606.27,318790.0,593.557,606.7651,593.557,604.8099,318790.0
2025-04-08 09:30:00,626.0,638.9,622.57,638.51,88197.0,624.4924,637.3613,621.0706,636.9722,88197.0
2025-04-08 10:00:00,638.51,643.0,636.25,640.9,70425.0,636.9722,641.4514,634.7177,639.3565,70425.0
2025-04-08 10:30:00,639.16,643.21,635.73,636.18,94210.0,637.6207,641.6609,634.1989,634.6478,94210.0
2025-04-08 11:00:00,637.33,640.48,634.2,634.83,105841.0,635.7951,638.9375,632.6726,633.3011,105841.0
2025-04-08 11:30:00,634.55,642.59,634.32,639.77,41548.0,633.0218,641.0424,632.7923,638.2292,41548.0
2025-04-08 12:00:00,639.7,644.26,634.83,636.9,50710.0,638.1594,642.7084,633.3011,635.3661,50710.0
2025-04-08 12:30:00,636.9,637.92,621.24,626.04,128855.0,635.3661,636.3836,619.7438,624.5323,128855.0
2025-04-08 13:00:00,627.28,628.82,618.73,619.31,54225.0,625.7693,627.3056,617.2399,617.8185,54225.0
2025-04-08 13:30:00,617.52,630.52,616.79,628.94,43117.0,616.0328,629.0015,615.3045,627.4253,43117.0
2025-04-08 14:00:00,627.39,627.83,620.35,620.88,43608.0,625.879,626.3179,618.856,619.3847,43608.0
2025-04-08 14:30:00,622.33,629.49,609.11,610.73,40429.0,620.8312,627.9739,607.643,609.2591,40429.0
2025-04-08 15:00:00,609.19,610.19,591.63,602.29,91021.0,607.7228,608.7204,590.2051,600.8395,91021.0
2025-04-08 15:30:00,602.29,602.29,586.81,600.45,262451.0,600.8395,600.8395,585.3967,599.0039,262451.0
2025-04-09 09:30:00,604.87,614.25,597.81,604.33,73782.0,603.4132,612.7706,596.3702,602.8745,73782.0
2025-04-09 10:00:00,603.6,612.2,602.16,608.65,70894.0,602.1463,610.7256,600.7098,607.1841,70894.0
2025-04-09 10:30:00,607.87,610.97,597.35,597.87,57596.0,606.406,609.4985,595.9114,596.4301,57596.0
2025-04-09 11:00:00,598.3,608.54,598.3,602.64,30434.0,596.8591,607.0744,596.8591,601.1886,30434.0
2025-04-09 11:30:00,602.73,608.08,597.84,600.1,42372.0,601.2784,606.6155,596.4002,598.6547,42372.0
2025-04-09 12:00:00,600.1,608.53,599.11,606.14,15543.0,598.6547,607.0644,597.6671,604.6802,15543.0
2025-04-09 12:30:00,606.1,612.11,604.8,609.6,24251.0,604.6403,610.6358,603.3434,608.1318,24251.0
2025-04-09 13:00:00,610.25,669.9,606.77,652.5,95968.0,608.7803,668.2866,605.3087,650.9285,95968.0
2025-04-09 13:30:00,652.5,695.98,647.59,690.5,240787.0,650.9285,694.3038,646.0304,688.837,240787.0
2025-04-09 14:00:00,692.29,721.84,686.76,716.61,138196.0,690.6227,720.1015,685.106,714.8841,138196.0
2025-04-09 14:30:00,719.13,720.32,678.83,680.82,137069.0,717.3981,718.5852,677.1951,679.1803,137069.0
2025-04-09 15:00:00,680.8,704.94,678.14,698.76,89665.0,679.1604,703.2422,676.5068,697.0771,89665.0
2025-04-09 15:30:00,699.64,709.51,694.63,703.31,259489.0,697.955,707.8012,692.9571,701.6162,259489.0
2025-04-10 09:30:00,664.9,679.51,660.05,670.0,97460.0,663.2987,677.8735,658.4603,668.3864,97460.0
2025-04-10 10:00:00,669.09,680.69,664.24,673.1,142429.0,667.4786,679.0506,662.6403,671.4789,142429.0
2025-04-10 10:30:00,673.95,676.91,666.25,667.47,68929.0,672.3269,675.2797,664.6454,665.8625,68929.0
2025-04-10 11:00:00,667.26,669.68,651.48,651.48,35146.0,665.653,668.0672,649.911,649.911,35146.0
2025-04-10 11:30:00,651.48,655.14,647.26,649.58,68544.0,649.911,653.5622,645.7011,648.0156,68544.0
2025-04-10 12:00:00,650.57,653.39,628.49,635.88,85665.0,649.0032,651.8164,626.9764,634.3486,85665.0
2025-04-10 12:30:00,635.68,658.66,635.62,654.22,57658.0,634.149,657.0737,634.0892,652.6444,57658.0
2025-04-10 13:00:00,653.42,663.59,635.23,644.12,46289.0,651.8463,661.9918,633.7001,642.5687,46289.0
2025-04-10 13:30:00,644.07,654.26,642.31,651.43,55668.0,642.5188,652.6843,640.7631,649.8611,55668.0
2025-04-10 14:00:00,651.47,661.64,642.88,661.64,72079.0,649.901,660.0465,641.3317,660.0465,72079.0
2025-04-10 14:30:00,661.67,665.98,656.83,664.46,83209.0,660.0764,664.3761,655.2481,662.8597,83209.0
2025-04-10 15:00:00,664.46,669.84,647.65,648.0,67747.0,662.8597,668.2268,646.0902,646.4394,67747.0
2025-04-10 15:30:00,648.73,657.27,638.25,656.81,203973.0,647.1676,655.687,636.7128,655.2281,203973.0
2025-04-11 09:30:00,646.82,662.25,635.08,659.62,39318.0,645.2622,660.655,633.5505,658.0314,39318.0
2025-04-11 10:00:00,659.62,662.16,642.65,642.65,27326.0,658.0314,660.5653,641.1023,641.1023,27326.0
2025-04-11 10:30:00,643.86,655.32,643.85,647.51,14197.0,642.3093,653.7417,642.2994,645.9505,14197.0
2025-04-11 11:00:00,647.92,657.41,644.35,650.29,33984.0,646.3596,655.8267,642.7982,648.7239,33984.0
2025-04-11 11:30:00,650.72,659.03,650.72,658.29,9578.0,649.1528,657.4428,649.1528,656.7046,9578.0
2025-04-11 12:00:00,658.29,662.36,656.27,658.61,10338.0,656.7046,660.7648,654.6894,657.0238,10338.0
2025-04-11 12:30:00,659.25,672.63,659.25,669.19,59593.0,657.6623,671.01,657.6623,667.5783,59593.0
2025-04-11 13:00:00,670.0,671.26,661.65,661.65,32172.0,668.3864,669.6433,660.0565,660.0565,32172.0
2025-04-11 13:30:00,661.88,676.74,660.98,672.92,18481.0,660.2859,675.1101,659.3881,671.2993,18481.0
2025-04-11 14:00:00,675.28,676.21,667.67,667.84,22047.0,673.6537,674.5814,666.062,666.2316,22047.0
2025-04-11 14:30:00,670.0,675.38,668.68,670.04,14957.0,668.3864,673.7534,667.0696,668.4263,14957.0
2025-04-11 15:00:00,670.05,676.34,669.49,669.83,96318.0,668.4363,674.7111,667.8776,668.2168,96318.0
2025-04-11 15:30:00,669.39,674.05,668.55,669.82,163121.0,667.7779,672.4266,666.9399,668.2068,163121.0
2025-04-14 09:30:00,683.14,684.3,674.96,676.13,63992.0,681.4947,682.6519,673.3344,674.5016,63992.0
2025-04-14 10:00:00,677.47,683.02,676.85,681.87,34232.0,675.8384,681.375,675.2199,680.2278,34232.0
2025-04-14 10:30:00,681.89,684.0,676.2,677.2,30961.0,680.2477,682.3527,674.5714,675.569,30961.0
2025-04-14 11:00:00,676.55,677.17,668.24,668.24,10520.0,674.9206,675.5391,666.6306,666.6306,10520.0
2025-04-14 11:30:00,667.62,670.16,659.68,662.76,18808.0,666.0121,668.546,658.0912,661.1638,18808.0
2025-04-14 12:00:00,662.91,666.93,659.45,664.45,10716.0,661.3135,665.3238,657.8618,662.8497,10716.0
2025-04-14 12:30:00,664.47,669.77,664.47,665.4,25505.0,662.8697,668.1569,662.8697,663.7975,25505.0
2025-04-14 13:00:00,665.04,673.82,665.03,669.13,21180.0,663.4383,672.1972,663.4284,667.5185,21180.0
2025-04-14 13:30:00,669.13,672.42,666.83,670.69,15173.0,667.5185,670.8006,665.224,669.0747,15173.0
2025-04-14 14:00:00,670.69,674.93,669.82,674.17,20851.0,669.0747,673.3045,668.2068,672.5463,20851.0
2025-04-14 14:30:00,674.62,678.01,674.24,675.69,22692.0,672.9953,676.3771,672.6162,674.0627,22692.0
2025-04-14 15:00:00,675.69,681.08,675.69,676.19,30053.0,674.0627,679.4397,674.0627,674.5615,30053.0
2025-04-14 15:30:00,676.5,676.86,669.2,669.58,81596.0,674.8707,675.2299,667.5883,667.9674,81596.0
2025-04-15 09:30:00,669.42,678.94,665.0,678.57,24573.0,667.8078,677.3049,663.3984,676.9357,24573.0
2025-04-15 10:00:00,678.65,681.1,668.95,671.19,24402.0,677.0155,679.4596,667.3389,669.5735,24402.0
2025-04-15 10:30:00,671.32,677.07,671.31,674.25,18093.0,669.7032,675.4394,669.6932,672.6261,18093.0
2025-04-15 11:00:00,674.48,676.57,672.1,674.24,11636.0,672.8556,674.9406,670.4813,672.6162,11636.0
2025-04-15 11:30:00,675.08,677.63,672.67,675.0,12697.0,673.4541,675.998,671.05,673.3743,12697.0
2025-04-15 12:00:00,675.96,682.11,675.96,679.43,15069.0,674.332,680.4672,674.332,677.7937,15069.0
2025-04-15 12:30:00,680.61,681.22,671.92,674.15,9849.0,678.9708,679.5794,670.3018,672.5264,9849.0
2025-04-15 13:00:00,673.0,674.33,668.62,671.6,36978.0,671.3792,672.706,667.0097,669.9825,36978.0
2025-04-15 13:30:00,670.85,677.7,670.85,674.8,18702.0,669.2343,676.0678,669.2343,673.1748,18702.0
2025-04-15 14:00:00,674.37,674.88,670.2,670.21,30610.0,672.7459,673.2546,668.5859,668.5959,30610.0
2025-04-15 14:30:00,671.63,677.03,670.86,673.1,16823.0,670.0125,675.3995,669.2443,671.4789,16823.0
2025-04-15 15:00:00,672.56,675.09,671.67,673.5,21595.0,670.9402,673.4641,670.0524,671.878,21595.0
2025-04-15 15:30:00,674.69,676.77,672.74,676.21,60380.0,673.0651,675.1401,671.1198,674.5814,60380.0
2025-04-16 09:30:00,638.25,659.05,637.85,646.0,66568.0,636.7128,657.4628,636.3138,644.4442,66568.0
2025-04-16 10:00:00,645.69,654.42,645.2,649.71,34265.0,644.1349,652.8439,643.6461,648.1452,34265.0
2025-04-16 10:30:00,649.62,649.67,644.06,644.32,52123.0,648.0555,648.1053,642.5089,642.7682,52123.0
2025-04-16 11:00:00,644.98,649.58,641.16,649.08,27191.0,643.4266,648.0156,639.6158,647.5168,27191.0
2025-04-16 11:30:00,647.76,649.3,643.82,644.17,18060.0,646.1999,647.7362,642.2694,642.6186,18060.0
2025-04-16 12:00:00,645.05,645.47,643.34,644.0,18381.0,643.4965,643.9155,641.7906,642.449,18381.0
2025-04-16 12:30:00,643.62,645.37,641.48,641.81,18548.0,642.0699,643.8157,639.9351,640.2643,18548.0
2025-04-16 13:00:00,641.19,648.45,641.17,648.36,17023.0,639.6458,646.8883,639.6258,646.7985,17023.0
2025-04-16 13:30:00,648.56,648.56,635.01,636.62,101154.0,646.998,646.998,633.4807,635.0868,101154.0
2025-04-16 14:00:00,636.62,640.14,632.58,634.19,50608.0,635.0868,638.5983,631.0565,632.6626,50608.0
2025-04-16 14:30:00,634.05,636.88,625.5,625.51,46141.0,632.523,635.3461,623.9936,624.0035,46141.0
2025-04-16 15:00:00,625.85,626.27,619.31,621.0,77481.0,624.3427,624.7617,617.8185,619.5044,77481.0
2025-04-16 15:30:00,621.27,643.69,621.27,642.72,186390.0,619.7737,642.1397,619.7737,641.1721,186390.0
2025-04-17 09:30:00,649.03,649.19,636.08,640.17,93260.0,647.4669,647.6265,634.5481,638.6282,93260.0
2025-04-17 10:00:00,640.17,642.04,632.99,634.9,41306.0,638.6282,640.4937,631.4655,633.3709,41306.0
2025-04-17 10:30:00,634.11,638.89,631.62,634.96,34312.0,632.5828,637.3513,630.0988,633.4308,34312.0
2025-04-17 11:00:00,635.44,642.99,634.38,638.12,20914.0,633.9096,641.4414,632.8522,636.5832,20914.0
2025-04-17 11:30:00,637.98,641.15,634.25,635.24,43245.0,636.4435,639.6059,632.7225,633.7101,43245.0
2025-04-17 12:00:00,636.08,641.32,632.38,640.3,32854.0,634.5481,639.7755,630.857,638.7579,32854.0
2025-04-17 12:30:00,640.14,642.63,636.07,640.85,25341.0,638.5983,641.0823,634.5381,639.3066,25341.0
2025-04-17 13:00:00,639.08,640.76,636.38,636.69,22136.0,637.5408,639.2168,634.8474,635.1566,22136.0
2025-04-17 13:30:00,637.45,642.17,636.38,639.38,26659.0,635.9148,640.6234,634.8474,637.8401,26659.0
2025-04-17 14:00:00,640.16,643.85,640.02,641.16,24056.0,638.6182,642.2994,638.4786,639.6158,24056.0
2025-04-17 14:30:00,641.71,643.22,635.68,635.69,16435.0,640.1645,641.6709,634.149,634.159,16435.0
2025-04-17 15:00:00,635.9,636.75,632.8,634.68,43894.0,634.3685,635.2165,631.276,633.1514,43894.0
2025-04-17 15:30:00,635.0,636.83,632.44,634.01,99709.0,633.4707,635.2963,630.9168,632.4831,99709.0
2025-04-21 09:30:00,623.43,627.21,615.01,615.07,41917.0,621.9285,625.6994,613.5288,613.5887,41917.0
2025-04-21 10:00:00,615.21,615.98,611.24,614.01,52201.0,613.7283,614.4965,609.7679,612.5312,52201.0
2025-04-21 10:30:00,613.96,618.0,613.0,615.26,37420.0,612.4813,616.5116,611.5237,613.7782,37420.0
2025-04-21 11:00:00,616.06,616.06,611.84,612.72,20424.0,614.5763,614.5763,610.3665,611.2443,20424.0
2025-04-21 11:30:00,612.64,613.53,609.25,609.3,16892.0,611.1645,612.0524,607.7827,607.8326,16892.0
2025-04-21 12:00:00,609.28,614.13,609.21,612.55,22875.0,607.8126,612.6509,607.7428,611.0747,22875.0
2025-04-21 12:30:00,612.64,615.7,610.86,610.86,24751.0,611.1645,614.2172,609.3888,609.3888,24751.0
2025-04-21 13:00:00,610.91,612.86,610.25,611.73,37834.0,609.4387,611.384,608.7803,610.2567,37834.0
2025-04-21 13:30:00,611.66,612.86,608.26,608.77,21806.0,610.1869,611.384,606.7951,607.3038,21806.0
2025-04-21 14:00:00,607.7,613.05,607.7,613.05,21445.0,606.2364,611.5735,606.2364,611.5735,21445.0
2025-04-21 14:30:00,612.33,614.04,608.8,610.52,35974.0,610.8553,612.5612,607.3338,609.0496,35974.0
2025-04-21 15:00:00,610.65,613.98,610.65,613.7,28668.0,609.1793,612.5013,609.1793,612.222,28668.0
2025-04-21 15:30:00,613.5,622.21,613.13,620.09,121968.0,612.0225,620.7115,611.6533,618.5966,121968.0
2025-04-22 09:30:00,626.69,639.85,625.85,636.0,28288.0,625.1807,638.309,624.3427,634.4683,28288.0
2025-04-22 10:00:00,635.08,639.05,634.45,634.45,20050.0,633.5505,637.5109,632.922,632.922,20050.0
2025-04-22 10:30:00,634.12,635.29,631.07,634.33,4540.0,632.5928,633.76,629.5501,632.8023,4540.0
2025-04-22 11:00:00,636.13,638.29,633.07,633.38,8831.0,634.598,636.7528,631.5453,631.8546,8831.0
2025-04-22 11:30:00,633.59,633.92,628.54,632.82,6193.0,632.0641,632.3933,627.0262,631.2959,6193.0
2025-04-22 12:00:00,634.74,639.36,634.54,638.05,12449.0,633.2113,637.8202,633.0118,636.5133,12449.0
2025-04-22 12:30:00,638.42,638.96,635.12,635.87,7595.0,636.8824,637.4211,633.5904,634.3386,7595.0
2025-04-22 13:00:00,635.75,638.24,629.36,629.37,8811.0,634.2189,636.7029,627.8443,627.8542,8811.0
2025-04-22 13:30:00,629.12,630.62,627.5,627.5,8515.0,627.6048,629.1012,625.9887,625.9887,8515.0
2025-04-22 14:00:00,627.03,632.94,627.03,632.04,11803.0,625.5199,631.4156,625.5199,630.5178,11803.0
2025-04-22 14:30:00,632.12,635.04,631.84,634.57,7195.0,630.5976,633.5106,630.3183,633.0417,7195.0
2025-04-22 15:00:00,635.06,635.67,628.61,629.23,13351.0,633.5305,634.1391,627.0961,627.7146,13351.0
2025-04-22 15:30:00,629.33,637.06,627.26,636.15,61986.0,627.8143,635.5257,625.7493,634.6179,61986.0
2025-04-23 09:30:00,664.24,672.7,656.5,665.73,55794.0,662.6403,671.0799,654.9189,664.1267,55794.0
2025-04-23 10:00:00,665.82,671.0,662.27,666.79,27314.0,664.2164,669.384,660.675,665.1841,27314.0
2025-04-23 10:30:00,666.13,669.05,661.72,662.83,13746.0,664.5257,667.4387,660.1263,661.2336,13746.0
2025-04-23 11:00:00,663.29,665.8,657.84,658.41,24801.0,661.6925,664.1965,656.2557,656.8243,24801.0
2025-04-23 11:30:00,659.98,661.9,655.21,658.87,11114.0,658.3905,660.3059,653.632,657.2832,11114.0
2025-04-23 12:00:00,658.87,658.94,652.88,656.04,6818.0,657.2832,657.353,651.3076,654.46,6818.0
2025-04-23 12:30:00,657.5,664.08,656.23,662.81,7570.0,655.9165,662.4806,654.6495,661.2137,7570.0
2025-04-23 13:00:00,660.68,667.03,659.51,664.26,12548.0,659.0888,665.4235,657.9216,662.6602,12548.0
2025-04-23 13:30:00,664.34,665.07,660.59,662.96,10577.0,662.74,663.4683,658.999,661.3633,10577.0
2025-04-23 14:00:00,662.96,664.82,661.07,661.45,11741.0,661.3633,663.2189,659.4779,659.857,11741.0
2025-04-23 14:30:00,661.02,661.97,659.64,660.36,18150.0,659.428,660.3757,658.0513,658.7696,18150.0
2025-04-23 15:00:00,660.87,661.11,654.71,655.97,18579.0,659.2784,659.5178,653.1332,654.3902,18579.0
2025-04-23 15:30:00,655.82,660.93,654.5,657.02,64214.0,654.2405,659.3382,652.9237,655.4376,64214.0
2025-04-24 09:30:00,674.1,680.47,664.19,680.47,47964.0,672.4765,678.8312,662.5904,678.8312,47964.0
2025-04-24 10:00:00,678.74,687.45,678.4,683.19,68242.0,677.1053,685.7944,676.7662,681.5446,68242.0
2025-04-24 10:30:00,683.08,683.08,678.25,681.5,19621.0,681.4349,681.4349,676.6165,679.8587,19621.0
2025-04-24 11:00:00,682.06,682.06,677.41,679.07,33694.0,680.4173,680.4173,675.7785,677.4345,33694.0
2025-04-24 11:30:00,678.33,682.15,676.37,680.19,11994.0,676.6963,680.5071,674.741,678.5518,11994.0
2025-04-24 12:00:00,680.25,685.02,679.63,684.81,12728.0,678.6117,683.3702,677.9932,683.1607,12728.0
2025-04-24 12:30:00,684.92,688.35,682.72,685.94,16405.0,683.2704,686.6922,681.0757,684.288,16405.0
2025-04-24 13:00:00,684.29,686.6,683.41,685.83,21012.0,682.642,684.9464,681.7641,684.1783,21012.0
2025-04-24 13:30:00,685.62,687.17,685.2,685.85,11232.0,683.9688,685.515,683.5498,684.1982,11232.0
2025-04-24 14:00:00,685.75,690.0,684.81,686.63,22651.0,684.0984,688.3382,683.1607,684.9763,22651.0
2025-04-24 14:30:00,686.63,687.93,685.65,687.1,12402.0,684.9763,686.2732,683.9987,685.4452,12402.0
2025-04-24 15:00:00,686.3,687.65,682.71,684.17,24541.0,684.6471,685.9939,681.0658,682.5223,24541.0
2025-04-24 15:30:00,683.73,690.57,682.93,688.42,129031.0,682.0833,688.9068,681.2852,686.762,129031.0
2025-04-25 09:30:00,680.0,687.7,678.91,684.0,23373.0,678.3623,686.0438,677.2749,682.3527,23373.0
2025-04-25 10:00:00,686.07,693.06,684.71,685.16,12605.0,684.4177,691.3908,683.061,683.5099,12605.0
2025-04-25 10:30:00,685.4,688.63,683.97,687.55,5039.0,683.7493,686.9715,682.3227,685.8941,5039.0
2025-04-25 11:00:00,687.59,688.1,686.02,686.55,8527.0,685.934,686.4428,684.3678,684.8965,8527.0
2025-04-25 11:30:00,686.36,688.1,685.57,687.7,5331.0,684.707,686.4428,683.9189,686.0438,5331.0
2025-04-25 12:00:00,687.55,691.17,687.55,690.67,5961.0,685.8941,689.5054,685.8941,689.0066,5961.0
2025-04-25 12:30:00,690.65,693.52,690.65,692.68,14172.0,688.9866,691.8497,688.9866,691.0118,14172.0
2025-04-25 13:00:00,693.68,700.31,693.14,700.31,23006.0,692.0094,698.6234,691.4707,698.6234,23006.0
2025-04-25 13:30:00,699.74,699.92,689.43,691.36,12937.0,698.0548,698.2343,687.7696,689.6949,12937.0
2025-04-25 14:00:00,692.09,693.59,690.86,692.62,8810.0,690.4232,691.9196,689.1961,690.9519,8810.0
2025-04-25 14:30:00,693.39,695.84,693.39,694.89,9613.0,691.72,694.1641,691.72,693.2164,9613.0
2025-04-25 15:00:00,694.92,695.38,693.22,694.07,6847.0,693.2464,693.7053,691.5505,692.3984,6847.0
2025-04-25 15:30:00,693.74,695.07,689.96,694.57,63688.0,692.0692,693.396,688.2983,692.8972,63688.0
2025-04-28 09:30:00,687.7,699.14,685.21,691.15,28005.0,686.0438,697.4562,683.5597,689.4854,28005.0
2025-04-28 10:00:00,689.76,695.35,689.76,692.11,13597.0,688.0988,693.6753,688.0988,690.4431,13597.0
2025-04-28 10:30:00,690.33,693.88,686.32,686.32,9169.0,688.6674,692.2089,684.6671,684.6671,9169.0
2025-04-28 11:00:00,687.65,688.24,680.01,680.01,10889.0,685.9939,686.5825,678.3723,678.3723,10889.0
2025-04-28 11:30:00,679.96,685.26,679.95,682.96,11330.0,678.3224,683.6096,678.3124,681.3152,11330.0
2025-04-28 12:00:00,683.04,683.06,679.5,680.51,9688.0,681.395,681.4149,677.8635,678.8711,9688.0
2025-04-28 12:30:00,680.41,684.18,680.37,682.16,10561.0,678.7713,682.5322,678.7314,680.5171,10561.0
2025-04-28 13:00:00,682.27,682.41,679.04,680.63,15757.0,680.6268,680.7665,677.4046,678.9908,15757.0
2025-04-28 13:30:00,681.23,684.0,681.23,683.37,7455.0,679.5893,682.3527,679.5893,681.7242,7455.0
2025-04-28 14:00:00,682.87,687.95,682.51,687.08,17426.0,681.2254,686.2932,680.8663,685.4252,17426.0
2025-04-28 14:30:00,686.92,689.53,686.23,688.54,8502.0,685.2656,687.8693,684.5773,686.8817,8502.0
2025-04-28 15:00:00,689.38,692.95,689.13,692.54,8614.0,687.7197,691.2811,687.4703,690.8721,8614.0
2025-04-28 15:30:00,692.73,696.13,691.86,694.04,38864.0,691.0616,694.4535,690.1937,692.3685,38864.0
2025-04-29 09:30:00,683.63,693.87,681.74,691.12,20147.0,681.9836,692.1989,680.0981,689.4555,20147.0
2025-04-29 10:00:00,689.93,695.35,689.04,689.05,15247.0,688.2684,693.6753,687.3805,687.3905,15247.0
2025-04-29 10:30:00,689.05,693.9,688.56,693.53,16458.0,687.3905,692.2288,686.9017,691.8597,16458.0
2025-04-29 11:00:00,694.19,694.29,689.16,690.38,13764.0,692.5181,692.6179,687.5002,688.7173,13764.0
2025-04-29 11:30:00,690.7,691.82,687.54,690.68,23410.0,689.0365,690.1538,685.8841,689.0166,23410.0
2025-04-29 12:00:00,690.79,692.2,688.69,689.05,9051.0,689.1263,690.5329,687.0314,687.3905,9051.0
2025-04-29 12:30:00,689.29,690.2,684.61,686.01,8822.0,687.6299,688.5377,682.9612,684.3578,8822.0
2025-04-29 13:00:00,686.19,688.51,685.14,688.13,7671.0,684.5374,686.8518,683.4899,686.4727,7671.0
2025-04-29 13:30:00,688.4,692.89,688.04,692.5,14814.0,686.7421,691.2213,686.3829,690.8322,14814.0
2025-04-29 14:00:00,692.33,694.75,692.04,694.21,15087.0,690.6626,693.0768,690.3733,692.5381,15087.0
2025-04-29 14:30:00,694.64,694.75,691.79,691.83,13589.0,692.967,693.0768,690.1239,690.1638,13589.0
2025-04-29 15:00:00,691.72,692.47,690.37,691.25,13629.0,690.0541,690.8023,688.7073,689.5852,13629.0
2025-04-29 15:30:00,691.48,692.57,686.21,687.75,85049.0,689.8146,690.902,684.5573,686.0936,85049.0
2025-04-30 09:30:00,677.0,682.96,674.2,675.66,54876.0,675.3695,681.3152,672.5763,674.0327,54876.0
2025-04-30 10:00:00,675.8,684.95,674.89,684.95,18878.0,674.1724,683.3004,673.2646,683.3004,18878.0
2025-04-30 10:30:00,685.43,690.25,684.48,686.33,34222.0,683.7792,688.5876,682.8315,684.6771,34222.0
2025-04-30 11:00:00,686.55,690.39,686.13,690.39,10625.0,684.8965,688.7273,684.4775,688.7273,10625.0
2025-04-30 11:30:00,689.76,690.46,688.0,689.88,6434.0,688.0988,688.7971,686.343,688.2185,6434.0
2025-04-30 12:00:00,688.39,691.01,686.3,686.31,7325.0,686.7321,689.3458,684.6471,684.6571,7325.0
2025-04-30 12:30:00,686.42,688.41,685.73,687.22,10849.0,684.7668,686.752,684.0785,685.5649,10849.0
2025-04-30 13:00:00,687.24,688.49,682.9,688.09,7190.0,685.5849,686.8319,681.2553,686.4328,7190.0
2025-04-30 13:30:00,687.97,692.73,687.97,692.17,10467.0,686.3131,691.0616,686.3131,690.503,10467.0
2025-04-30 14:00:00,692.08,696.85,689.82,694.24,24823.0,690.4132,695.1717,688.1586,692.568,24823.0
2025-04-30 14:30:00,693.67,696.15,692.31,693.75,14451.0,691.9994,694.4734,690.6427,692.0792,14451.0
2025-04-30 15:00:00,694.19,696.16,694.04,694.69,21073.0,692.5181,694.4834,692.3685,693.0169,21073.0
2025-04-30 15:30:00,694.06,704.99,694.06,702.5,104821.0,692.3884,703.2921,692.3884,700.8081,104821.0
2025-05-01 09:30:00,689.2,693.04,679.77,681.07,110619.0,687.5401,691.3709,678.1329,679.4297,110619.0
2025-05-01 10:00:00,683.0,687.7,679.15,680.96,48935.0,681.3551,686.0438,677.5143,679.32,48935.0
2025-05-01 10:30:00,679.0,681.44,675.49,679.19,22780.0,677.3647,679.7988,673.8632,677.5542,22780.0
2025-05-01 11:00:00,679.6,689.11,679.6,686.24,35565.0,677.9633,687.4504,677.9633,684.5873,35565.0
2025-05-01 11:30:00,686.27,688.02,682.03,683.15,24690.0,684.6172,686.363,680.3874,681.5047,24690.0
2025-05-01 12:00:00,684.26,687.25,683.0,685.21,15650.0,682.612,685.5948,681.3551,683.5597,15650.0
2025-05-01 12:30:00,684.08,687.34,683.96,685.32,20643.0,682.4325,685.6846,682.3128,683.6695,20643.0
2025-05-01 13:00:00,685.75,690.18,685.28,688.49,16196.0,684.0984,688.5178,683.6296,686.8319,16196.0
2025-05-01 13:30:00,689.18,690.0,684.43,686.83,10135.0,687.5202,688.3382,682.7816,685.1758,10135.0
2025-05-01 14:00:00,686.63,687.67,684.75,686.5,7835.0,684.9763,686.0138,683.1009,684.8466,7835.0
2025-05-01 14:30:00,686.52,687.94,686.08,686.59,12645.0,684.8666,686.2832,684.4277,684.9364,12645.0
2025-05-01 15:00:00,686.18,686.66,683.71,684.7,11164.0,684.5274,685.0063,682.0634,683.051,11164.0
2025-05-01 15:30:00,683.93,685.65,674.76,675.93,117192.0,682.2828,683.9987,673.1349,674.3021,117192.0
2025-05-02 09:30:00,694.25,703.22,692.91,698.28,33329.0,692.578,701.5264,691.2412,696.5983,33329.0
2025-05-02 10:00:00,698.28,703.32,697.84,701.0,21663.0,696.5983,701.6261,696.1593,699.3117,21663.0
2025-05-02 10:30:00,700.07,701.52,696.43,698.76,17083.0,698.384,699.8305,694.7527,697.0771,17083.0
2025-05-02 11:00:00,700.0,703.22,698.77,702.26,13222.0,698.3141,701.5264,697.0871,700.5687,13222.0
2025-05-02 11:30:00,701.37,703.35,700.11,703.3,11167.0,699.6808,701.6561,698.4239,701.6062,11167.0
2025-05-02 12:00:00,705.0,707.84,700.93,701.23,18663.0,703.3021,706.1352,699.2419,699.5412,18663.0
2025-05-02 12:30:00,701.7,704.81,700.88,704.07,15002.0,700.01,703.1125,699.192,702.3743,15002.0
2025-05-02 13:00:00,703.88,703.88,699.57,702.12,10322.0,702.1848,702.1848,697.8852,700.429,10322.0
2025-05-02 13:30:00,701.51,701.51,697.3,697.64,8552.0,699.8205,699.8205,695.6206,695.9598,8552.0
2025-05-02 14:00:00,697.64,701.92,697.64,700.62,10163.0,695.9598,700.2295,695.9598,698.9326,10163.0
2025-05-02 14:30:00,701.01,701.69,697.94,699.67,8020.0,699.3217,700.0001,696.2591,697.9849,8020.0
2025-05-02 15:00:00,698.81,701.31,698.09,700.33,16474.0,697.127,699.621,696.4087,698.6433,16474.0
2025-05-02 15:30:00,700.36,700.36,695.69,697.45,47312.0,698.6733,698.6733,694.0145,695.7703,47312.0
2025-05-05 09:30:00,691.67,697.68,687.12,694.99,27054.0,690.0042,695.9997,685.4651,693.3162,27054.0
2025-05-05 10:00:00,695.55,698.15,693.62,695.72,23685.0,693.8748,696.4686,691.9495,694.0444,23685.0
2025-05-05 10:30:00,695.06,696.57,691.71,696.03,14131.0,693.386,694.8924,690.0441,694.3537,14131.0
2025-05-05 11:00:00,695.93,697.25,694.98,695.93,13152.0,694.2539,695.5708,693.3062,694.2539,13152.0
2025-05-05 11:30:00,696.43,696.62,693.86,693.87,7067.0,694.7527,694.9423,692.1889,692.1989,7067.0
2025-05-05 12:00:00,693.92,696.81,693.86,696.07,6069.0,692.2488,695.1318,692.1889,694.3936,6069.0
2025-05-05 12:30:00,695.94,695.94,694.01,695.51,3949.0,694.2639,694.2639,692.3386,693.8349,3949.0
2025-05-05 13:00:00,695.5,695.58,694.31,695.04,4905.0,693.825,693.9048,692.6378,693.3661,4905.0
2025-05-05 13:30:00,695.74,698.27,695.74,697.49,8425.0,694.0644,696.5883,694.0644,695.8102,8425.0
2025-05-05 14:00:00,697.91,701.61,697.9,700.08,16317.0,696.2292,699.9203,696.2192,698.3939,16317.0
2025-05-05 14:30:00,699.79,701.1,698.44,698.44,7144.0,698.1046,699.4115,696.7579,696.7579,7144.0
2025-05-05 15:00:00,698.09,698.21,696.01,696.56,11371.0,696.4087,696.5284,694.3337,694.8824,11371.0
2025-05-05 15:30:00,696.56,697.56,691.84,692.58,58324.0,694.8824,695.88,690.1738,690.912,58324.0
2025-05-06 09:30:00,684.33,686.57,679.59,680.79,41752.0,682.6819,684.9165,677.9533,679.1504,41752.0
2025-05-06 10:00:00,680.72,689.01,680.44,688.2,14974.0,679.0806,687.3506,678.8012,686.5425,14974.0
2025-05-06 10:30:00,687.77,689.0,686.24,686.68,11110.0,686.1136,687.3406,684.5873,685.0262,11110.0
2025-05-06 11:00:00,686.88,687.5,683.0,684.56,12792.0,685.2257,685.8442,681.3551,682.9113,12792.0
2025-05-06 11:30:00,684.85,686.99,683.77,685.0,14494.0,683.2006,685.3355,682.1232,683.3503,14494.0
2025-05-06 12:00:00,685.81,690.0,683.9,685.42,13523.0,684.1583,688.3382,682.2529,683.7692,13523.0
2025-05-06 12:30:00,685.52,686.0,679.59,679.59,8508.0,683.869,684.3478,677.9533,677.9533,8508.0
2025-05-06 13:00:00,679.52,681.64,677.61,678.55,15410.0,677.8835,679.9983,675.9781,676.9158,15410.0
2025-05-06 13:30:00,679.04,681.09,678.24,678.74,6701.0,677.4046,679.4497,676.6065,677.1053,6701.0
2025-05-06 14:00:00,678.73,682.09,678.73,681.61,12359.0,677.0954,680.4473,677.0954,679.9684,12359.0
2025-05-06 14:30:00,681.83,684.0,680.77,682.98,11841.0,680.1879,682.3527,679.1304,681.3351,11841.0
2025-05-06 15:00:00,683.59,684.12,681.81,684.0,16928.0,681.9437,682.4724,680.1679,682.3527,16928.0
2025-05-06 15:30:00,684.57,686.69,678.91,679.75,84253.0,682.9213,685.0362,677.2749,678.1129,84253.0
2025-05-07 09:30:00,680.68,682.99,677.09,680.75,15122.0,679.0407,681.3451,675.4593,679.1105,15122.0
2025-05-07 10:00:00,680.21,682.5,679.53,680.13,11619.0,678.5718,680.8563,677.8934,678.492,11619.0
2025-05-07 10:30:00,680.1,680.11,676.41,677.6,34570.0,678.4621,678.472,674.7809,675.9681,34570.0
2025-05-07 11:00:00,677.2,677.72,675.27,676.54,16866.0,675.569,676.0878,673.6437,674.9106,16866.0
2025-05-07 11:30:00,676.93,682.65,676.93,682.64,13119.0,675.2997,681.0059,675.2997,680.9959,13119.0
2025-05-07 12:00:00,682.13,682.2,680.08,680.22,10575.0,680.4872,680.557,678.4421,678.5818,10575.0
2025-05-07 12:30:00,679.81,687.25,679.81,686.55,5489.0,678.1728,685.5948,678.1728,684.8965,5489.0
2025-05-07 13:00:00,686.63,687.31,685.16,685.39,2275.0,684.9763,685.6547,683.5099,683.7393,2275.0
2025-05-07 13:30:00,684.42,684.79,680.74,680.91,3442.0,682.7717,683.1408,679.1005,679.2701,3442.0
2025-05-07 14:00:00,682.17,682.77,676.26,680.37,10195.0,680.5271,681.1256,674.6313,678.7314,10195.0
2025-05-07 14:30:00,680.15,684.72,679.34,684.55,8933.0,678.5119,683.0709,677.7039,682.9013,8933.0
2025-05-07 15:00:00,683.99,684.38,679.26,679.26,7327.0,682.3427,682.7317,677.6241,677.6241,7327.0
2025-05-07 15:30:00,680.64,696.46,679.89,694.74,95564.0,679.0008,694.7827,678.2526,693.0668,95564.0
2025-05-08 09:30:00,703.32,705.0,694.95,696.22,23616.0,701.6261,703.3021,693.2763,694.5432,23616.0
2025-05-08 10:00:00,696.93,697.65,692.8,696.46,17705.0,695.2515,695.9698,691.1315,694.7827,17705.0
2025-05-08 10:30:00,696.47,699.05,694.1,694.11,9735.0,694.7926,697.3664,692.4283,692.4383,9735.0
2025-05-08 11:00:00,695.39,703.41,695.15,701.38,18102.0,693.7152,701.7159,693.4758,699.6908,18102.0
2025-05-08 11:30:00,701.39,708.2,700.18,704.51,21863.0,699.7008,706.4944,698.4937,702.8133,21863.0
2025-05-08 12:00:00,705.1,709.17,705.09,707.46,7464.0,703.4018,707.462,703.3919,705.7562,7464.0
2025-05-08 12:30:00,707.49,710.5,707.48,709.56,5384.0,705.7861,708.7888,705.7761,707.8511,5384.0
2025-05-08 13:00:00,709.37,709.93,707.58,708.08,16539.0,707.6616,708.2202,705.8759,706.3747,16539.0
2025-05-08 13:30:00,708.64,708.64,704.0,704.0,8333.0,706.9333,706.9333,702.3045,702.3045,8333.0
2025-05-08 14:00:00,703.79,706.37,702.9,705.2,8420.0,702.095,704.6688,701.2071,703.5016,8420.0
2025-05-08 14:30:00,705.03,707.43,704.87,705.62,11086.0,703.332,705.7262,703.1724,703.9206,11086.0
2025-05-08 15:00:00,704.99,708.53,704.73,708.27,16943.0,703.2921,706.8236,703.0327,706.5642,16943.0
2025-05-08 15:30:00,708.21,708.56,701.7,703.33,133014.0,706.5044,706.8535,700.01,701.6361,133014.0
2025-05-09 09:30:00,706.14,711.3,703.61,705.83,22921.0,704.4393,709.5869,701.9154,704.1301,22921.0
2025-05-09 10:00:00,705.94,706.67,700.37,700.65,42749.0,704.2398,704.9681,698.6832,698.9626,42749.0
2025-05-09 10:30:00,700.0,700.88,696.73,700.88,22038.0,698.3141,699.192,695.052,699.192,22038.0
2025-05-09 11:00:00,700.58,701.76,699.37,700.17,13517.0,698.8927,700.0699,697.6856,698.4837,13517.0
2025-05-09 11:30:00,700.09,701.26,698.04,700.74,7254.0,698.4039,699.5711,696.3589,699.0523,7254.0
2025-05-09 12:00:00,700.22,700.22,697.78,698.83,11940.0,698.5336,698.5336,696.0995,697.1469,11940.0
2025-05-09 12:30:00,698.86,700.06,698.58,699.42,7746.0,697.1769,698.374,696.8975,697.7355,7746.0
2025-05-09 13:00:00,699.52,700.12,697.93,699.97,8153.0,697.8353,698.4338,696.2491,698.2842,8153.0
2025-05-09 13:30:00,700.04,701.87,699.5,701.87,5268.0,698.354,700.1796,697.8153,700.1796,5268.0
2025-05-09 14:00:00,701.65,702.61,700.93,700.93,5533.0,699.9602,700.9178,699.2419,699.2419,5533.0
2025-05-09 14:30:00,701.07,702.96,701.06,702.96,7274.0,699.3816,701.267,699.3716,701.267,7274.0
2025-05-09 15:00:00,702.45,704.13,702.15,704.03,8147.0,700.7582,702.4342,700.459,702.3344,8147.0
2025-05-09 15:30:00,703.8,703.8,699.77,701.78,59466.0,702.105,702.105,698.0847,700.0898,59466.0
2025-05-12 09:30:00,744.48,755.21,741.61,746.35,130387.0,742.687,753.3912,739.8239,744.5525,130387.0
2025-05-12 10:00:00,747.12,752.03,743.0,744.42,63395.0,745.3206,750.2188,741.2106,742.6271,63395.0
2025-05-12 10:30:00,743.87,748.55,742.0,747.77,30446.0,742.0785,746.7472,740.213,745.9691,30446.0
2025-05-12 11:00:00,747.09,751.21,747.08,749.74,46641.0,745.2907,749.4008,745.2807,747.9343,46641.0
2025-05-12 11:30:00,749.86,754.58,749.12,753.0,73210.0,748.054,752.7627,747.3158,751.1865,73210.0
2025-05-12 12:00:00,753.14,758.92,752.97,754.95,52828.0,751.3261,757.0922,751.1566,753.1318,52828.0
2025-05-12 12:30:00,755.35,759.99,754.0,759.45,30014.0,753.5308,758.1597,752.1841,757.621,30014.0
2025-05-12 13:00:00,759.37,762.8,757.93,762.03,74356.0,757.5411,760.9629,756.1046,760.1947,74356.0
2025-05-12 13:30:00,762.0,762.58,759.55,761.51,25881.0,760.1648,760.7434,757.7207,759.676,25881.0
2025-05-12 14:00:00,761.46,762.19,758.42,759.38,37251.0,759.6261,760.3544,756.5934,757.5511,37251.0
2025-05-12 14:30:00,759.27,760.16,755.92,756.54,11801.0,757.4414,758.3292,754.0995,754.718,11801.0
2025-05-12 15:00:00,756.82,757.83,753.37,753.75,37768.0,754.9973,756.0049,751.5556,751.9347,37768.0
2025-05-12 15:30:00,753.76,760.92,752.46,760.57,134702.0,751.9447,759.0874,750.6478,758.7383,134702.0
2025-05-13 09:30:00,760.0,776.1,755.65,774.35,62306.0,758.1696,774.2309,753.8301,772.4851,62306.0
2025-05-13 10:00:00,773.68,780.41,773.0,777.31,78202.0,771.8167,778.5305,771.1383,775.4379,78202.0
2025-05-13 10:30:00,777.97,782.9,775.24,782.7,39255.0,776.0963,781.0145,773.3729,780.815,39255.0
2025-05-13 11:00:00,782.44,789.9,782.24,788.7,80580.0,780.5556,787.9976,780.3561,786.8005,80580.0
2025-05-13 11:30:00,788.66,794.92,788.6,793.05,71360.0,786.7606,793.0055,786.7007,791.14,71360.0
2025-05-13 12:00:00,792.25,793.78,787.69,792.46,24800.0,790.342,791.8683,785.7929,790.5515,24800.0
2025-05-13 12:30:00,792.46,796.84,791.13,794.66,56936.0,790.5515,794.9209,789.2247,792.7462,56936.0
2025-05-13 13:00:00,794.28,796.62,792.29,795.7,24403.0,792.3671,794.7014,790.3819,793.7836,24403.0
2025-05-13 13:30:00,795.8,796.51,789.42,790.11,47854.0,793.8834,794.5917,787.5188,788.2071,47854.0
2025-05-13 14:00:00,790.19,793.05,789.33,791.68,14262.0,788.2869,791.14,787.429,789.7733,14262.0
2025-05-13 14:30:00,791.95,794.06,791.0,793.96,61370.0,790.0427,792.1476,789.095,792.0478,61370.0
2025-05-13 15:00:00,793.82,795.27,791.9,793.47,21557.0,791.9082,793.3547,789.9928,791.559,21557.0
2025-05-13 15:30:00,793.41,798.02,792.92,794.97,166057.0,791.4992,796.0981,791.0103,793.0554,166057.0
2025-05-14 09:30:00,786.75,800.11,786.75,796.02,42300.0,784.8552,798.183,784.8552,794.1029,42300.0
2025-05-14 10:00:00,796.27,800.4,790.9,793.82,15107.0,794.3523,798.4723,788.9952,791.9082,15107.0
2025-05-14 10:30:00,792.54,796.99,791.73,796.99,14744.0,790.6313,795.0705,789.8232,795.0705,14744.0
2025-05-14 11:00:00,795.01,795.04,792.32,793.2,17310.0,793.0953,793.1252,790.4118,791.2897,17310.0
2025-05-14 11:30:00,792.65,794.85,790.72,794.33,19102.0,790.741,792.9357,788.8156,792.4169,19102.0
2025-05-14 12:00:00,794.15,797.76,794.15,797.17,12422.0,792.2374,795.8387,792.2374,795.2501,12422.0
2025-05-14 12:30:00,797.96,800.63,797.8,799.29,28913.0,796.0382,798.7018,795.8786,797.365,28913.0
2025-05-14 13:00:00,799.29,800.0,797.0,798.36,77841.0,797.365,798.0733,795.0805,796.4372,77841.0
2025-05-14 13:30:00,800.16,800.99,798.52,800.41,26406.0,798.2329,799.0609,796.5969,798.4823,26406.0
2025-05-14 14:00:00,800.85,801.11,799.67,800.6,37016.0,798.9212,799.1806,797.7441,798.6718,37016.0
2025-05-14 14:30:00,800.79,802.36,799.47,799.66,13301.0,798.8614,800.4276,797.5446,797.7341,13301.0
2025-05-14 15:00:00,799.97,800.18,798.21,799.84,29032.0,798.0434,798.2529,796.2876,797.9137,29032.0
2025-05-14 15:30:00,799.6,805.39,799.6,805.01,125028.0,797.6743,803.4503,797.6743,803.0712,125028.0
2025-05-15 09:30:00,797.27,805.12,795.57,797.97,110813.0,795.3499,803.181,793.654,796.0482,110813.0
2025-05-15 10:00:00,798.47,801.64,797.79,800.0,17143.0,796.547,799.7093,795.8686,798.0733,17143.0
2025-05-15 10:30:00,799.69,802.0,796.91,802.0,13623.0,797.764,800.0685,794.9907,800.0685,13623.0
2025-05-15 11:00:00,801.71,804.05,801.25,803.68,11575.0,799.7792,802.1135,799.3203,801.7444,11575.0
2025-05-15 11:30:00,804.24,805.24,803.06,804.16,10176.0,802.3031,803.3007,801.1259,802.2233,10176.0
2025-05-15 12:00:00,804.39,806.82,804.12,804.71,16802.0,802.4527,804.8769,802.1834,802.7719,16802.0
2025-05-15 12:30:00,804.57,808.46,804.56,808.31,17710.0,802.6323,806.5129,802.6223,806.3633,17710.0
2025-05-15 13:00:00,808.49,810.61,807.75,808.7,10862.0,806.5428,808.6577,805.8046,806.7523,10862.0
2025-05-15 13:30:00,807.05,807.07,805.08,805.71,12898.0,805.1063,805.1263,803.1411,803.7695,12898.0
2025-05-15 14:00:00,805.71,806.69,801.23,802.69,32945.0,803.7695,804.7472,799.3003,800.7568,32945.0
2025-05-15 14:30:00,803.08,805.44,802.46,803.13,15348.0,801.1459,803.5002,800.5274,801.1958,15348.0
2025-05-15 15:00:00,802.42,803.97,799.18,800.49,33195.0,800.4875,802.0337,797.2553,798.5621,33195.0
2025-05-15 15:30:00,800.64,806.41,800.64,806.38,69262.0,798.7117,804.4679,798.7117,804.4379,69262.0
2025-05-16 09:30:00,806.48,807.13,791.14,794.9,107564.0,804.5377,805.1861,789.2346,792.9856,107564.0
2025-05-16 10:00:00,793.7,799.25,793.38,795.63,16482.0,791.7885,797.3251,791.4692,793.7138,16482.0
2025-05-16 10:30:00,795.06,795.34,789.45,792.0,25520.0,793.1452,793.4245,787.5487,790.0926,25520.0
2025-05-16 11:00:00,792.59,792.9,789.05,791.46,20443.0,790.6811,790.9904,787.1497,789.5539,20443.0
2025-05-16 11:30:00,792.13,794.58,789.9,790.35,19696.0,790.2222,792.6663,787.9976,788.4465,19696.0
2025-05-16 12:00:00,789.89,790.77,786.36,788.05,39341.0,787.9876,788.8655,784.4661,786.1521,39341.0
2025-05-16 12:30:00,789.06,789.06,784.08,785.67,27702.0,787.1596,787.1596,782.1916,783.7778,27702.0
2025-05-16 13:00:00,784.64,787.8,784.11,786.82,13975.0,782.7503,785.9027,782.2216,784.925,13975.0
2025-05-16 13:30:00,786.82,788.2,785.4,786.59,18529.0,784.925,786.3017,783.5085,784.6956,18529.0
2025-05-16 14:00:00,786.33,789.26,785.84,785.85,31183.0,784.4362,787.3592,783.9474,783.9574,31183.0
2025-05-16 14:30:00,786.35,788.65,786.16,787.25,26689.0,784.4562,786.7506,784.2666,785.354,26689.0
2025-05-16 15:00:00,787.84,790.83,787.7,790.38,11773.0,785.9426,788.9254,785.8029,788.4765,11773.0
2025-05-16 15:30:00,790.38,791.84,788.86,791.78,56412.0,788.4765,789.9329,786.9601,789.8731,56412.0
2025-05-19 09:30:00,780.69,784.32,775.02,782.36,45846.0,780.69,784.32,775.02,782.36,45846.0
2025-05-19 10:00:00,782.88,788.36,782.27,784.76,27504.0,782.88,788.36,782.27,784.76,27504.0
2025-05-19 10:30:00,784.26,786.97,782.82,782.82,20975.0,784.26,786.97,782.82,782.82,20975.0
2025-05-19 11:00:00,782.92,785.73,782.8,782.93,14557.0,782.92,785.73,782.8,782.93,14557.0
2025-05-19 11:30:00,783.49,785.98,783.16,784.68,9530.0,783.49,785.98,783.16,784.68,9530.0
2025-05-19 12:00:00,785.42,787.23,785.08,787.23,10084.0,785.42,787.23,785.08,787.23,10084.0
2025-05-19 12:30:00,786.6,787.47,784.37,787.35,27569.0,786.6,787.47,784.37,787.35,27569.0
2025-05-19 13:00:00,787.32,789.57,787.1,788.62,30605.0,787.32,789.57,787.1,788.62,30605.0
2025-05-19 13:30:00,787.97,788.32,785.42,786.26,7764.0,787.97,788.32,785.42,786.26,7764.0
2025-05-19 14:00:00,786.36,787.05,783.83,784.74,18016.0,786.36,787.05,783.83,784.74,18016.0
2025-05-19 14:30:00,784.74,785.88,783.99,785.88,15882.0,784.74,785.88,783.99,785.88,15882.0
2025-05-19 15:00:00,785.64,786.27,784.44,784.66,18484.0,785.64,786.27,784.44,784.66,18484.0
2025-05-19 15:30:00,784.63,787.73,784.38,787.52,40665.0,784.63,787.73,784.38,787.52,40665.0
2025-05-20 09:30:00,779.63,783.85,777.18,779.88,51888.0,779.63,783.85,777.18,779.88,51888.0
2025-05-20 10:00:00,779.85,783.93,779.46,781.1,19187.0,779.85,783.93,779.46,781.1,19187.0
2025-05-20 10:30:00,781.5,782.69,779.22,779.38,37831.0,781.5,782.69,779.22,779.38,37831.0
2025-05-20 11:00:00,778.88,781.08,777.6,780.86,38685.0,778.88,781.08,777.6,780.86,38685.0
2025-05-20 11:30:00,781.44,783.0,779.52,782.29,16854.0,781.44,783.0,779.52,782.29,16854.0
2025-05-20 12:00:00,782.91,785.95,782.32,785.73,13266.0,782.91,785.95,782.32,785.73,13266.0
2025-05-20 12:30:00,785.61,788.22,785.61,787.95,7924.0,785.61,788.22,785.61,787.95,7924.0
2025-05-20 13:00:00,787.43,789.19,786.21,786.93,7198.0,787.43,789.19,786.21,786.93,7198.0
2025-05-20 13:30:00,787.43,787.68,786.03,787.14,7636.0,787.43,787.68,786.03,787.14,7636.0
2025-05-20 14:00:00,786.77,786.77,780.69,780.74,7624.0,786.77,786.77,780.69,780.74,7624.0
2025-05-20 14:30:00,781.14,783.83,781.14,783.46,7694.0,781.14,783.83,781.14,783.46,7694.0
2025-05-20 15:00:00,782.93,783.34,780.58,783.18,19360.0,782.93,783.34,780.58,783.18,19360.0
2025-05-20 15:30:00,783.79,790.86,783.79,789.81,54648.0,783.79,790.86,783.79,789.81,54648.0
2025-05-21 09:30:00,778.32,790.76,778.32,788.28,25418.0,778.32,790.76,778.32,788.28,25418.0
2025-05-21 10:00:00,788.41,792.46,788.41,791.51,14903.0,788.41,792.46,788.41,791.51,14903.0
2025-05-21 10:30:00,791.15,792.0,789.87,791.46,7077.0,791.15,792.0,789.87,791.46,7077.0
2025-05-21 11:00:00,791.43,796.14,791.43,796.14,14146.0,791.43,796.14,791.43,796.14,14146.0
2025-05-21 11:30:00,795.78,799.0,795.23,798.35,11955.0,795.78,799.0,795.23,798.35,11955.0
2025-05-21 12:00:00,798.33,799.72,795.0,795.93,12357.0,798.33,799.72,795.0,795.93,12357.0
2025-05-21 12:30:00,796.74,798.33,795.94,796.2,5776.0,796.74,798.33,795.94,796.2,5776.0
2025-05-21 13:00:00,795.99,795.99,780.59,780.59,17892.0,795.99,795.99,780.59,780.59,17892.0
2025-05-21 13:30:00,779.44,787.57,779.44,783.99,15126.0,779.44,787.57,779.44,783.99,15126.0
2025-05-21 14:00:00,783.56,784.46,780.62,782.96,12665.0,783.56,784.46,780.62,782.96,12665.0
2025-05-21 14:30:00,782.89,785.08,780.87,782.06,18730.0,782.89,785.08,780.87,782.06,18730.0
2025-05-21 15:00:00,782.25,782.9,775.18,775.89,28782.0,782.25,782.9,775.18,775.89,28782.0
2025-05-21 15:30:00,776.38,784.17,775.38,778.42,64431.0,776.38,784.17,775.38,778.42,64431.0
2025-05-22 09:30:00,766.46,777.13,762.0,777.13,48714.0,766.46,777.13,762.0,777.13,48714.0
2025-05-22 10:00:00,777.14,781.76,772.78,774.16,20100.0,777.14,781.76,772.78,774.16,20100.0
2025-05-22 10:30:00,774.25,777.5,772.38,774.66,11227.0,774.25,777.5,772.38,774.66,11227.0
2025-05-22 11:00:00,774.77,775.15,771.76,771.86,6863.0,774.77,775.15,771.76,771.86,6863.0
2025-05-22 11:30:00,771.87,774.1,771.78,773.51,7243.0,771.87,774.1,771.78,773.51,7243.0
2025-05-22 12:00:00,774.69,778.54,774.25,777.13,6162.0,774.69,778.54,774.25,777.13,6162.0
2025-05-22 12:30:00,776.63,777.41,774.0,774.01,6043.0,776.63,777.41,774.0,774.01,6043.0
2025-05-22 13:00:00,774.36,776.22,773.75,775.37,8513.0,774.36,776.22,773.75,775.37,8513.0
2025-05-22 13:30:00,775.28,777.89,775.28,777.35,3881.0,775.28,777.89,775.28,777.35,3881.0
2025-05-22 14:00:00,776.3,777.25,775.11,775.11,6231.0,776.3,777.25,775.11,775.11,6231.0
2025-05-22 14:30:00,775.31,776.22,774.37,775.02,4021.0,775.31,776.22,774.37,775.02,4021.0
2025-05-22 15:00:00,775.23,776.65,773.22,775.26,13944.0,775.23,776.65,773.22,775.26,13944.0
2025-05-22 15:30:00,775.62,775.8,767.06,767.37,56478.0,775.62,775.8,767.06,767.37,56478.0
2025-05-23 09:30:00,746.84,753.03,744.87,747.6,46843.0,746.84,753.03,744.87,747.6,46843.0
2025-05-23 10:00:00,747.88,753.09,746.08,749.17,83963.0,747.88,753.09,746.08,749.17,83963.0
2025-05-23 10:30:00,749.23,753.38,747.16,747.16,23179.0,749.23,753.38,747.16,747.16,23179.0
2025-05-23 11:00:00,748.4,751.41,746.89,750.96,14363.0,748.4,751.41,746.89,750.96,14363.0
2025-05-23 11:30:00,751.63,752.83,748.58,748.66,19657.0,751.63,752.83,748.58,748.66,19657.0
2025-05-23 12:00:00,748.75,751.61,748.42,750.48,19008.0,748.75,751.61,748.42,750.48,19008.0
2025-05-23 12:30:00,749.48,754.64,749.12,753.4,21007.0,749.48,754.64,749.12,753.4,21007.0
2025-05-23 13:00:00,753.59,759.06,752.6,758.25,9509.0,753.59,759.06,752.6,758.25,9509.0
2025-05-23 13:30:00,757.56,758.99,755.6,757.93,6174.0,757.56,758.99,755.6,757.93,6174.0
2025-05-23 14:00:00,758.06,761.1,755.95,756.62,9827.0,758.06,761.1,755.95,756.62,9827.0
2025-05-23 14:30:00,757.49,759.03,756.58,758.56,7012.0,757.49,759.03,756.58,758.56,7012.0
2025-05-23 15:00:00,758.38,759.75,756.9,758.54,8060.0,758.38,759.75,756.9,758.54,8060.0
2025-05-23 15:30:00,758.56,760.51,756.61,757.39,25910.0,758.56,760.51,756.61,757.39,25910.0
2025-05-27 09:30:00,774.71,780.86,768.59,778.95,31651.0,774.71,780.86,768.59,778.95,31651.0
2025-05-27 10:00:00,779.08,783.84,778.84,783.18,19717.0,779.08,783.84,778.84,783.18,19717.0
2025-05-27 10:30:00,783.17,784.95,781.05,783.84,20207.0,783.17,784.95,781.05,783.84,20207.0
2025-05-27 11:00:00,783.11,786.0,783.11,785.82,10021.0,783.11,786.0,783.11,785.82,10021.0
2025-05-27 11:30:00,785.35,788.36,785.19,785.85,6635.0,785.35,788.36,785.19,785.85,6635.0
2025-05-27 12:00:00,786.43,789.52,786.43,787.89,8649.0,786.43,789.52,786.43,787.89,8649.0
2025-05-27 12:30:00,788.63,789.04,786.86,786.86,5093.0,788.63,789.04,786.86,786.86,5093.0
2025-05-27 13:00:00,787.82,792.18,787.82,790.35,10055.0,787.82,792.18,787.82,790.35,10055.0
2025-05-27 13:30:00,790.42,791.67,788.09,790.48,15337.0,790.42,791.67,788.09,790.48,15337.0
2025-05-27 14:00:00,790.45,791.88,789.53,790.63,12101.0,790.45,791.88,789.53,790.63,12101.0
2025-05-27 14:30:00,790.41,791.71,789.23,790.47,18740.0,790.41,791.71,789.23,790.47,18740.0
2025-05-27 15:00:00,790.31,790.77,789.06,789.06,15340.0,790.31,790.77,789.06,789.06,15340.0
2025-05-27 15:30:00,788.86,790.12,785.91,788.95,51922.0,788.86,790.12,785.91,788.95,51922.0
2025-05-28 09:30:00,789.06,792.71,784.16,788.51,25158.0,789.06,792.71,784.16,788.51,25158.0
2025-05-28 10:00:00,789.15,790.13,786.89,787.6,8809.0,789.15,790.13,786.89,787.6,8809.0
2025-05-28 10:30:00,786.87,788.89,785.97,785.98,14362.0,786.87,788.89,785.97,785.98,14362.0
2025-05-28 11:00:00,785.97,790.95,785.97,790.78,3768.0,785.97,790.95,785.97,790.78,3768.0
2025-05-28 11:30:00,790.55,791.09,790.01,790.24,2819.0,790.55,791.09,790.01,790.24,2819.0
2025-05-28 12:00:00,790.15,791.48,789.47,790.64,5037.0,790.15,791.48,789.47,790.64,5037.0
2025-05-28 12:30:00,790.64,790.96,789.9,790.33,8427.0,790.64,790.96,789.9,790.33,8427.0
2025-05-28 13:00:00,790.35,792.34,790.35,790.55,10134.0,790.35,792.34,790.35,790.55,10134.0
2025-05-28 13:30:00,790.55,791.35,790.03,791.32,5892.0,790.55,791.35,790.03,791.32,5892.0
2025-05-28 14:00:00,791.67,793.74,791.67,792.35,3132.0,791.67,793.74,791.67,792.35,3132.0
2025-05-28 14:30:00,792.36,794.16,790.77,793.44,18413.0,792.36,794.16,790.77,793.44,18413.0
2025-05-28 15:00:00,793.16,796.3,787.12,788.92,44275.0,793.16,796.3,787.12,788.92,44275.0
2025-05-28 15:30:00,788.77,788.77,776.19,777.49,82775.0,788.77,788.77,776.19,777.49,82775.0
2025-05-29 09:30:00,792.98,794.8,780.83,783.11,53345.0,792.98,794.8,780.83,783.11,53345.0
2025-05-29 10:00:00,782.72,784.51,773.0,779.24,34019.0,782.72,784.51,773.0,779.24,34019.0
2025-05-29 10:30:00,778.27,783.7,776.99,783.68,11378.0,778.27,783.7,776.99,783.68,11378.0
2025-05-29 11:00:00,782.84,784.62,781.02,783.84,15501.0,782.84,784.62,781.02,783.84,15501.0
2025-05-29 11:30:00,783.59,784.03,778.01,778.01,10269.0,783.59,784.03,778.01,778.01,10269.0
2025-05-29 12:00:00,776.6,780.19,775.23,779.43,6652.0,776.6,780.19,775.23,779.43,6652.0
2025-05-29 12:30:00,779.71,781.23,778.99,780.62,11780.0,779.71,781.23,778.99,780.62,11780.0
2025-05-29 13:00:00,780.64,781.85,768.69,769.91,26321.0,780.64,781.85,768.69,769.91,26321.0
2025-05-29 13:30:00,769.24,774.66,769.24,771.96,17921.0,769.24,774.66,769.24,771.96,17921.0
2025-05-29 14:00:00,771.8,776.17,768.68,770.95,23566.0,771.8,776.17,768.68,770.95,23566.0
2025-05-29 14:30:00,771.66,774.04,771.53,772.26,11958.0,771.66,774.04,771.53,772.26,11958.0
2025-05-29 15:00:00,772.0,773.59,769.85,771.55,9998.0,772.0,773.59,769.85,771.55,9998.0
2025-05-29 15:30:00,772.1,774.73,770.89,773.95,39115.0,772.1,774.73,770.89,773.95,39115.0
2025-05-30 09:30:00,771.52,773.55,757.15,759.92,27763.0,771.52,773.55,757.15,759.92,27763.0
2025-05-30 10:00:00,759.92,764.58,758.61,764.44,13830.0,759.92,764.58,758.61,764.44,13830.0
2025-05-30 10:30:00,764.65,767.17,762.86,764.65,7914.0,764.65,767.17,762.86,764.65,7914.0
2025-05-30 11:00:00,764.65,764.9,761.39,764.38,6165.0,764.65,764.9,761.39,764.38,6165.0
2025-05-30 11:30:00,764.36,764.36,760.0,761.83,17069.0,764.36,764.36,760.0,761.83,17069.0
2025-05-30 12:00:00,760.3,761.52,755.05,755.68,13556.0,760.3,761.52,755.05,755.68,13556.0
2025-05-30 12:30:00,754.46,754.76,741.37,741.44,61492.0,754.46,754.76,741.37,741.44,61492.0
2025-05-30 13:00:00,741.37,746.66,740.44,743.38,21300.0,741.37,746.66,740.44,743.38,21300.0
2025-05-30 13:30:00,744.61,746.99,743.12,745.06,11932.0,744.61,746.99,743.12,745.06,11932.0
2025-05-30 14:00:00,744.12,752.05,744.12,751.57,18531.0,744.12,752.05,744.12,751.57,18531.0
2025-05-30 14:30:00,751.34,752.46,748.82,752.03,13555.0,751.34,752.46,748.82,752.03,13555.0
2025-05-30 15:00:00,752.45,757.08,752.45,756.22,21202.0,752.45,757.08,752.45,756.22,21202.0
2025-05-30 15:30:00,755.82,759.3,754.25,756.6,91817.0,755.82,759.3,754.25,756.6,91817.0
2025-06-02 09:30:00,752.4,760.83,752.4,757.12,32286.0,752.4,760.83,752.4,757.12,32286.0
2025-06-02 10:00:00,756.8,756.98,752.57,756.27,12245.0,756.8,756.98,752.57,756.27,12245.0
2025-06-02 10:30:00,756.58,758.14,754.58,755.38,9879.0,756.58,758.14,754.58,755.38,9879.0
2025-06-02 11:00:00,755.89,757.18,751.96,752.84,19647.0,755.89,757.18,751.96,752.84,19647.0
2025-06-02 11:30:00,752.97,756.2,752.42,755.2,19129.0,752.97,756.2,752.42,755.2,19129.0
2025-06-02 12:00:00,755.38,756.16,753.91,754.97,9724.0,755.38,756.16,753.91,754.97,9724.0
2025-06-02 12:30:00,755.42,757.8,754.23,757.8,15495.0,755.42,757.8,754.23,757.8,15495.0
2025-06-02 13:00:00,758.38,759.57,758.05,758.53,8313.0,758.38,759.57,758.05,758.53,8313.0
2025-06-02 13:30:00,758.62,760.7,758.28,760.7,10084.0,758.62,760.7,758.28,760.7,10084.0
2025-06-02 14:00:00,761.38,761.7,759.23,761.6,26232.0,761.38,761.7,759.23,761.6,26232.0
2025-06-02 14:30:00,761.6,763.84,761.39,763.55,13551.0,761.6,763.84,761.39,763.55,13551.0
2025-06-02 15:00:00,763.75,764.65,763.38,763.87,6941.0,763.75,764.65,763.38,763.87,6941.0
2025-06-02 15:30:00,763.37,763.37,760.63,762.19,23328.0,763.37,763.37,760.63,762.19,23328.0
2025-06-03 09:30:00,762.05,769.31,756.33,768.19,14886.0,762.05,769.31,756.33,768.19,14886.0
2025-06-03 10:00:00,768.56,771.98,764.81,771.72,13868.0,768.56,771.98,764.81,771.72,13868.0
2025-06-03 10:30:00,771.77,773.86,767.61,773.86,8307.0,771.77,773.86,767.61,773.86,8307.0
2025-06-03 11:00:00,773.68,775.47,772.91,774.94,3628.0,773.68,775.47,772.91,774.94,3628.0
2025-06-03 11:30:00,774.94,776.49,774.37,775.46,17976.0,774.94,776.49,774.37,775.46,17976.0
2025-06-03 12:00:00,775.41,778.39,775.41,777.88,12083.0,775.41,778.39,775.41,777.88,12083.0
2025-06-03 12:30:00,777.84,779.59,777.39,778.8,21154.0,777.84,779.59,777.39,778.8,21154.0
2025-06-03 13:00:00,777.74,778.84,776.09,776.09,14262.0,777.74,778.84,776.09,776.09,14262.0
2025-06-03 13:30:00,776.16,779.0,775.25,777.45,9400.0,776.16,779.0,775.25,777.45,9400.0
2025-06-03 14:00:00,777.5,777.51,772.86,775.76,10392.0,777.5,777.51,772.86,775.76,10392.0
2025-06-03 14:30:00,775.63,776.12,772.68,773.63,16946.0,775.63,776.12,772.68,773.63,16946.0
2025-06-03 15:00:00,773.63,775.04,772.85,775.04,25313.0,773.63,775.04,772.85,775.04,25313.0
2025-06-03 15:30:00,774.93,776.89,772.72,775.78,58976.0,774.93,776.89,772.72,775.78,58976.0
2025-06-04 09:30:00,781.62,786.93,778.47,779.02,62800.0,781.62,786.93,778.47,779.02,62800.0
2025-06-04 10:00:00,779.01,780.32,773.59,778.84,12484.0,779.01,780.32,773.59,778.84,12484.0
2025-06-04 10:30:00,779.6,782.93,777.45,782.5,5860.0,779.6,782.93,777.45,782.5,5860.0
2025-06-04 11:00:00,782.44,785.17,782.43,783.44,12454.0,782.44,785.17,782.43,783.44,12454.0
2025-06-04 11:30:00,783.19,786.26,782.82,783.72,15426.0,783.19,786.26,782.82,783.72,15426.0
2025-06-04 12:00:00,784.24,784.45,782.19,782.73,10114.0,784.24,784.45,782.19,782.73,10114.0
2025-06-04 12:30:00,783.0,783.0,779.01,780.28,17931.0,783.0,783.0,779.01,780.28,17931.0
2025-06-04 13:00:00,780.31,781.37,776.91,778.33,8928.0,780.31,781.37,776.91,778.33,8928.0
2025-06-04 13:30:00,778.26,780.13,777.51,779.63,4470.0,778.26,780.13,777.51,779.63,4470.0
2025-06-04 14:00:00,779.7,781.01,779.47,780.39,10928.0,779.7,781.01,779.47,780.39,10928.0
2025-06-04 14:30:00,780.97,780.98,778.84,779.83,11591.0,780.97,780.98,778.84,779.83,11591.0
2025-06-04 15:00:00,779.94,782.0,779.39,780.92,17507.0,779.94,782.0,779.39,780.92,17507.0
2025-06-04 15:30:00,780.8,782.61,779.15,781.93,44496.0,780.8,782.61,779.15,781.93,44496.0
2025-06-05 09:30:00,786.67,795.97,781.35,781.35,44631.0,786.67,795.97,781.35,781.35,44631.0
2025-06-05 10:00:00,781.95,784.83,777.42,784.3,14653.0,781.95,784.83,777.42,784.3,14653.0
2025-06-05 10:30:00,783.6,786.38,779.66,786.38,15592.0,783.6,786.38,779.66,786.38,15592.0
2025-06-05 11:00:00,786.06,790.44,785.21,789.3,20904.0,786.06,790.44,785.21,789.3,20904.0
2025-06-05 11:30:00,789.25,790.55,787.74,789.73,16576.0,789.25,790.55,787.74,789.73,16576.0
2025-06-05 12:00:00,789.69,791.53,785.5,788.48,12538.0,789.69,791.53,785.5,788.48,12538.0
2025-06-05 12:30:00,788.43,788.66,784.51,785.43,63506.0,788.43,788.66,784.51,785.43,63506.0
2025-06-05 13:00:00,785.5,793.4,784.6,793.4,23289.0,785.5,793.4,784.6,793.4,23289.0
2025-06-05 13:30:00,792.25,795.47,792.25,793.75,77241.0,792.25,795.47,792.25,793.75,77241.0
2025-06-05 14:00:00,793.76,795.26,788.57,794.99,117858.0,793.76,795.26,788.57,794.99,117858.0
2025-06-05 14:30:00,794.85,796.51,791.86,792.63,46411.0,794.85,796.51,791.86,792.63,46411.0
2025-06-05 15:00:00,791.92,792.94,785.84,789.55,86317.0,791.92,792.94,785.84,789.55,86317.0
2025-06-05 15:30:00,789.65,795.63,789.65,792.11,98539.0,789.65,795.63,789.65,792.11,98539.0
2025-06-06 09:30:00,801.24,810.98,799.77,806.42,42599.0,801.24,810.98,799.77,806.42,42599.0
2025-06-06 10:00:00,806.5,809.5,804.15,807.12,14958.0,806.5,809.5,804.15,807.12,14958.0
2025-06-06 10:30:00,806.05,811.7,806.05,810.95,15641.0,806.05,811.7,806.05,810.95,15641.0
2025-06-06 11:00:00,811.0,812.95,807.45,810.06,16860.0,811.0,812.95,807.45,810.06,16860.0
2025-06-06 11:30:00,810.28,812.92,810.15,811.82,4587.0,810.28,812.92,810.15,811.82,4587.0
2025-06-06 12:00:00,812.49,813.97,811.18,811.72,9793.0,812.49,813.97,811.18,811.72,9793.0
2025-06-06 12:30:00,811.72,812.59,806.54,808.63,21124.0,811.72,812.59,806.54,808.63,21124.0
2025-06-06 13:00:00,808.69,809.78,806.62,809.25,16397.0,808.69,809.78,806.62,809.25,16397.0
2025-06-06 13:30:00,809.62,810.91,808.78,810.91,20428.0,809.62,810.91,808.78,810.91,20428.0
2025-06-06 14:00:00,810.66,811.5,809.97,810.23,16086.0,810.66,811.5,809.97,810.23,16086.0
2025-06-06 14:30:00,810.28,810.78,806.06,806.38,20078.0,810.28,810.78,806.06,806.38,20078.0
2025-06-06 15:00:00,806.45,806.45,805.04,805.5,19932.0,806.45,806.45,805.04,805.5,19932.0
2025-06-06 15:30:00,805.31,808.06,804.42,808.04,84249.0,805.31,808.06,804.42,808.04,84249.0
2025-06-09 09:30:00,811.74,826.39,811.0,823.62,39598.0,811.74,826.39,811.0,823.62,39598.0
2025-06-09 10:00:00,822.43,826.55,821.94,823.8,19774.0,822.43,826.55,821.94,823.8,19774.0
2025-06-09 10:30:00,824.51,832.41,824.51,829.28,29557.0,824.51,832.41,824.51,829.28,29557.0
2025-06-09 11:00:00,829.49,834.59,828.6,830.73,75747.0,829.49,834.59,828.6,830.73,75747.0
2025-06-09 11:30:00,831.31,833.07,828.86,829.63,37154.0,831.31,833.07,828.86,829.63,37154.0
2025-06-09 12:00:00,829.67,830.76,827.87,829.87,26792.0,829.67,830.76,827.87,829.87,26792.0
2025-06-09 12:30:00,830.39,834.51,830.1,833.46,14585.0,830.39,834.51,830.1,833.46,14585.0
2025-06-09 13:00:00,833.47,835.0,832.15,833.41,26490.0,833.47,835.0,832.15,833.41,26490.0
2025-06-09 13:30:00,834.12,834.12,831.97,832.16,12480.0,834.12,834.12,831.97,832.16,12480.0
2025-06-09 14:00:00,831.77,832.31,829.74,831.98,39884.0,831.77,832.31,829.74,831.98,39884.0
2025-06-09 14:30:00,831.97,831.97,829.35,830.41,53642.0,831.97,831.97,829.35,830.41,53642.0
2025-06-09 15:00:00,830.49,832.34,829.78,831.22,23863.0,830.49,832.34,829.78,831.22,23863.0
2025-06-09 15:30:00,830.9,831.25,827.85,829.45,110126.0,830.9,831.25,827.85,829.45,110126.0
2025-06-10 09:30:00,829.29,838.4,826.76,837.37,33125.0,829.29,838.4,826.76,837.37,33125.0
2025-06-10 10:00:00,837.31,841.96,836.08,841.66,17759.0,837.31,841.96,836.08,841.66,17759.0
2025-06-10 10:30:00,841.87,842.77,839.1,839.56,16847.0,841.87,842.77,839.1,839.56,16847.0
2025-06-10 11:00:00,839.38,843.49,839.0,843.29,19350.0,839.38,843.49,839.0,843.29,19350.0
2025-06-10 11:30:00,843.1,843.6,836.95,843.6,30015.0,843.1,843.6,836.95,843.6,30015.0
2025-06-10 12:00:00,844.03,849.45,844.03,849.32,23572.0,844.03,849.45,844.03,849.32,23572.0
2025-06-10 12:30:00,849.6,853.06,849.56,853.06,18556.0,849.6,853.06,849.56,853.06,18556.0
2025-06-10 13:00:00,852.89,855.13,851.41,851.42,23304.0,852.89,855.13,851.41,851.42,23304.0
2025-06-10 13:30:00,851.38,854.53,850.85,853.72,12833.0,851.38,854.53,850.85,853.72,12833.0
2025-06-10 14:00:00,852.7,852.7,848.53,849.48,20284.0,852.7,852.7,848.53,849.48,20284.0
2025-06-10 14:30:00,849.93,854.37,849.36,853.7,14361.0,849.93,854.37,849.36,853.7,14361.0
2025-06-10 15:00:00,853.25,857.16,853.01,855.57,23785.0,853.25,857.16,853.01,855.57,23785.0
2025-06-10 15:30:00,855.35,857.0,853.41,856.98,99945.0,855.35,857.0,853.41,856.98,99945.0
2025-06-11 09:30:00,865.08,866.92,858.8,866.92,68331.0,865.08,866.92,858.8,866.92,68331.0
2025-06-11 10:00:00,867.1,869.23,864.67,868.57,22056.0,867.1,869.23,864.67,868.57,22056.0
2025-06-11 10:30:00,868.91,872.31,868.41,872.26,23591.0,868.91,872.31,868.41,872.26,23591.0
2025-06-11 11:00:00,872.39,873.53,869.21,870.94,70048.0,872.39,873.53,869.21,870.94,70048.0
2025-06-11 11:30:00,871.33,872.32,867.8,868.01,46929.0,871.33,872.32,867.8,868.01,46929.0
2025-06-11 12:00:00,868.54,871.56,860.0,865.64,50784.0,868.54,871.56,860.0,865.64,50784.0
2025-06-11 12:30:00,865.59,865.59,862.41,864.35,23804.0,865.59,865.59,862.41,864.35,23804.0
2025-06-11 13:00:00,864.82,868.02,864.01,865.95,17797.0,864.82,868.02,864.01,865.95,17797.0
2025-06-11 13:30:00,865.63,869.34,865.63,866.19,31540.0,865.63,869.34,865.63,866.19,31540.0
2025-06-11 14:00:00,867.23,867.23,860.46,862.32,110790.0,867.23,867.23,860.46,862.32,110790.0
2025-06-11 14:30:00,861.84,868.29,860.1,868.23,19106.0,861.84,868.29,860.1,868.23,19106.0
2025-06-11 15:00:00,868.37,870.96,866.43,869.89,32209.0,868.37,870.96,866.43,869.89,32209.0
2025-06-11 15:30:00,869.95,873.0,868.0,872.68,58677.0,869.95,873.0,868.0,872.68,58677.0
2025-06-12 09:30:00,866.08,874.77,866.08,871.33,61834.0,866.08,874.77,866.08,871.33,61834.0
2025-06-12 10:00:00,871.08,877.03,869.84,876.58,26257.0,871.08,877.03,869.84,876.58,26257.0
2025-06-12 10:30:00,876.74,878.28,874.67,876.18,20134.0,876.74,878.28,874.67,876.18,20134.0
2025-06-12 11:00:00,877.15,879.16,871.69,873.84,21675.0,877.15,879.16,871.69,873.84,21675.0
2025-06-12 11:30:00,874.25,874.63,872.0,873.65,18858.0,874.25,874.63,872.0,873.65,18858.0
2025-06-12 12:00:00,873.65,876.64,873.65,876.36,23683.0,873.65,876.64,873.65,876.36,23683.0
2025-06-12 12:30:00,876.25,877.0,873.56,874.39,15808.0,876.25,877.0,873.56,874.39,15808.0
2025-06-12 13:00:00,874.4,875.9,874.02,874.75,14851.0,874.4,875.9,874.02,874.75,14851.0
2025-06-12 13:30:00,874.75,875.78,872.3,872.38,17078.0,874.75,875.78,872.3,872.38,17078.0
2025-06-12 14:00:00,872.63,873.3,869.77,871.79,23247.0,872.63,873.3,869.77,871.79,23247.0
2025-06-12 14:30:00,871.78,872.34,870.67,872.29,16942.0,871.78,872.34,870.67,872.29,16942.0
2025-06-12 15:00:00,872.2,874.61,872.2,873.76,43578.0,872.2,874.61,872.2,873.76,43578.0
2025-06-12 15:30:00,873.76,875.11,873.24,875.11,103737.0,873.76,875.11,873.24,875.11,103737.0
2025-06-13 09:30:00,859.0,868.89,856.93,863.86,111025.0,859.0,868.89,856.93,863.86,111025.0
2025-06-13 10:00:00,864.57,867.99,863.42,864.27,99851.0,864.57,867.99,863.42,864.27,99851.0
2025-06-13 10:30:00,864.46,871.05,864.08,868.47,52922.0,864.46,871.05,864.08,868.47,52922.0
2025-06-13 11:00:00,868.56,872.52,866.95,872.52,20357.0,868.56,872.52,866.95,872.52,20357.0
2025-06-13 11:30:00,872.56,874.94,871.17,874.94,12042.0,872.56,874.94,871.17,874.94,12042.0
2025-06-13 12:00:00,873.15,875.1,872.71,873.4,16255.0,873.15,875.1,872.71,873.4,16255.0
2025-06-13 12:30:00,873.71,876.45,873.68,876.45,28958.0,873.71,876.45,873.68,876.45,28958.0
2025-06-13 13:00:00,876.4,876.4,871.16,871.17,49941.0,876.4,876.4,871.16,871.17,49941.0
2025-06-13 13:30:00,870.69,875.65,870.68,875.12,26022.0,870.69,875.65,870.68,875.12,26022.0
2025-06-13 14:00:00,875.03,875.82,868.85,869.73,67201.0,875.03,875.82,868.85,869.73,67201.0
2025-06-13 14:30:00,869.31,869.82,864.74,868.81,79649.0,869.31,869.82,864.74,868.81,79649.0
2025-06-13 15:00:00,868.69,870.32,866.12,866.91,36201.0,868.69,870.32,866.12,866.91,36201.0
2025-06-13 15:30:00,867.67,871.05,866.36,867.67,158344.0,867.67,871.05,866.36,867.67,158344.0
2025-06-16 09:30:00,876.0,888.07,875.62,884.16,62221.0,876.0,888.07,875.62,884.16,62221.0
2025-06-16 10:00:00,884.2,890.67,884.2,888.75,46504.0,884.2,890.67,884.2,888.75,46504.0
2025-06-16 10:30:00,890.18,891.83,886.99,886.99,49338.0,890.18,891.83,886.99,886.99,49338.0
2025-06-16 11:00:00,887.8,893.19,885.0,885.79,27025.0,887.8,893.19,885.0,885.79,27025.0
2025-06-16 11:30:00,885.79,890.05,885.79,887.52,24320.0,885.79,890.05,885.79,887.52,24320.0
2025-06-16 12:00:00,887.52,888.05,886.08,887.38,38621.0,887.52,888.05,886.08,887.38,38621.0
2025-06-16 12:30:00,886.97,888.15,886.05,887.0,47876.0,886.97,888.15,886.05,887.0,47876.0
2025-06-16 13:00:00,887.08,890.39,886.0,890.28,36275.0,887.08,890.39,886.0,890.28,36275.0
2025-06-16 13:30:00,889.99,891.0,887.73,888.51,66918.0,889.99,891.0,887.73,888.51,66918.0
2025-06-16 14:00:00,888.17,888.3,883.0,883.66,27160.0,888.17,888.3,883.0,883.66,27160.0
2025-06-16 14:30:00,883.68,887.49,883.23,887.0,55877.0,883.68,887.49,883.23,887.0,55877.0
2025-06-16 15:00:00,886.9,890.79,886.8,889.24,18836.0,886.9,890.79,886.8,889.24,18836.0
2025-06-16 15:30:00,889.19,893.31,887.8,892.72,131266.0,889.19,893.31,887.8,892.72,131266.0
2025-06-17 09:30:00,890.0,906.86,887.72,906.86,76984.0,890.0,906.86,887.72,906.86,76984.0
2025-06-17 10:00:00,906.85,914.83,906.85,910.41,64412.0,906.85,914.83,906.85,910.41,64412.0
2025-06-17 10:30:00,909.83,911.09,905.84,905.99,28220.0,909.83,911.09,905.84,905.99,28220.0
2025-06-17 11:00:00,905.72,908.26,905.19,908.26,28984.0,905.72,908.26,905.19,908.26,28984.0
2025-06-17 11:30:00,908.3,910.56,906.48,910.05,52376.0,908.3,910.56,906.48,910.05,52376.0
2025-06-17 12:00:00,910.16,913.08,910.15,911.44,11743.0,910.16,913.08,910.15,911.44,11743.0
2025-06-17 12:30:00,911.15,911.3,900.53,901.92,50887.0,911.15,911.3,900.53,901.92,50887.0
2025-06-17 13:00:00,901.61,902.61,896.64,897.89,34078.0,901.61,902.61,896.64,897.89,34078.0
2025-06-17 13:30:00,897.68,898.44,892.55,892.56,24546.0,897.68,898.44,892.55,892.56,24546.0
2025-06-17 14:00:00,892.69,894.71,892.03,892.04,19251.0,892.69,894.71,892.03,892.04,19251.0
2025-06-17 14:30:00,893.26,896.99,893.01,896.96,15698.0,893.26,896.99,893.01,896.96,15698.0
2025-06-17 15:00:00,897.17,897.49,894.78,896.19,10583.0,897.17,897.49,894.78,896.19,10583.0
2025-06-17 15:30:00,896.34,896.5,891.62,893.0,86128.0,896.34,896.5,891.62,893.0,86128.0
2025-06-18 09:30:00,896.21,898.15,891.6,892.82,60741.0,896.21,898.15,891.6,892.82,60741.0
2025-06-18 10:00:00,892.83,894.41,889.52,891.28,33909.0,892.83,894.41,889.52,891.28,33909.0
2025-06-18 10:30:00,891.16,892.41,886.87,888.31,14276.0,891.16,892.41,886.87,888.31,14276.0
2025-06-18 11:00:00,889.12,891.23,885.0,886.41,21196.0,889.12,891.23,885.0,886.41,21196.0
2025-06-18 11:30:00,886.71,888.36,885.07,886.63,26705.0,886.71,888.36,885.07,886.63,26705.0
2025-06-18 12:00:00,886.64,888.86,885.75,885.89,15405.0,886.64,888.86,885.75,885.89,15405.0
2025-06-18 12:30:00,886.68,887.11,884.08,884.86,13047.0,886.68,887.11,884.08,884.86,13047.0
2025-06-18 13:00:00,883.49,885.0,881.27,881.28,10866.0,883.49,885.0,881.27,881.28,10866.0
2025-06-18 13:30:00,881.74,885.67,880.32,885.5,16773.0,881.74,885.67,880.32,885.5,16773.0
2025-06-18 14:00:00,886.0,887.99,879.56,880.7,20401.0,886.0,887.99,879.56,880.7,20401.0
2025-06-18 14:30:00,879.65,881.57,867.57,869.32,48434.0,879.65,881.57,867.57,869.32,48434.0
2025-06-18 15:00:00,867.31,875.78,867.31,870.23,55345.0,867.31,875.78,867.31,870.23,55345.0
2025-06-18 15:30:00,869.83,876.13,868.93,871.16,145989.0,869.83,876.13,868.93,871.16,145989.0
2025-06-20 09:30:00,879.06,883.83,865.27,869.77,189080.0,879.06,883.83,865.27,869.77,189080.0
2025-06-20 10:00:00,869.4,869.77,858.66,862.59,55827.0,869.4,869.77,858.66,862.59,55827.0
2025-06-20 10:30:00,862.43,865.83,836.68,836.83,100110.0,862.43,865.83,836.68,836.83,100110.0
2025-06-20 11:00:00,836.83,848.15,834.85,847.15,84394.0,836.83,848.15,834.85,847.15,84394.0
2025-06-20 11:30:00,847.15,851.76,845.05,845.05,21159.0,847.15,851.76,845.05,845.05,21159.0
2025-06-20 12:00:00,845.78,850.24,845.32,848.63,11738.0,845.78,850.24,845.32,848.63,11738.0
2025-06-20 12:30:00,848.97,851.12,846.18,847.36,12473.0,848.97,851.12,846.18,847.36,12473.0
2025-06-20 13:00:00,847.08,848.3,840.86,840.86,14620.0,847.08,848.3,840.86,840.86,14620.0
2025-06-20 13:30:00,840.01,849.28,839.24,848.95,28147.0,840.01,849.28,839.24,848.95,28147.0
2025-06-20 14:00:00,848.56,850.9,848.53,849.75,15854.0,848.56,850.9,848.53,849.75,15854.0
2025-06-20 14:30:00,849.71,850.46,846.51,846.51,16484.0,849.71,850.46,846.51,846.51,16484.0
2025-06-20 15:00:00,846.4,849.63,844.72,848.81,28541.0,846.4,849.63,844.72,848.81,28541.0
2025-06-20 15:30:00,848.96,850.01,846.69,850.0,76128.0,848.96,850.01,846.69,850.0,76128.0